Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 12. desember 16:41
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
LSTG 0.00210-  -0.00040 -16.00% 0.002410.002100.002410.0025012 700-
1-800 FLOWERS.CO... FLWS 10.6310.6010.65-0.13 -1.16% 10.7510.5010.8010.7550 017-
180 Degree Capital... TURN 1.9801.9801.990-0.015 -0.75% 1.9901.9802.0001.9956 863-
1st Constitution Ba... FCCY 18.2018.2018.30-0.15 -0.82% 18.1718.1718.2018.35270-
1st NRG Corp. FNRC 0.0002-  0.0000 0.00% 0.00020.00020.00020.00023 650 000-
1st Source Corpora... SRCE 50.2050.0850.260.23 0.46% 50.0949.4350.6149.972 760-
1st State Bancorp,... FSBC 16.5616.6016.75-0.04 -0.24% 16.5716.5616.5716.60500-
21Vianet Group, In... VNET 7.077.077.080.54 8.27% 6.536.537.156.53396 236-
3D Pioneer System... DPSM 0.00330-  0.00008 2.48% 0.003200.003200.003300.0032215 332-
3DX INDUSTRIES IN... DDDX 0.09800-  0.01000 11.36% 0.088000.069600.099000.08800236 400-
51job, Inc. - Americ... JOBS 58.2458.1458.24-0.20 -0.34% 58.4158.0258.5758.446 419-
8point3 Energy Par... CAFD 14.3314.3214.350.04 0.28% 14.2814.2814.3814.2912 079-
A V Homes, Inc. AVHI 17.2517.1517.250.10 0.58% 17.2017.1517.2517.151 968-
A. Schulman, Inc. SHLM 36.7536.7536.850.25 0.68% 36.5536.5536.8636.505 693-
A.C. Moore Arts &... ACMR 6.035.986.070.07 1.17% 6.105.986.115.961 000-
AAON, Inc. AAON 34.9534.9535.05-0.10 -0.29% 35.1034.9535.4535.058 288-
ABAXIS, Inc. ABAX 47.7647.7247.900.39 0.82% 47.4247.3347.9047.3711 611-
ABIOMED, Inc. ABMD 194.23194.10194.430.80 0.41% 194.06192.85195.13193.4338 579-
ACADIA Pharmaceu... ACAD 29.9329.9029.93-0.04 -0.13% 30.6529.8230.7529.97303 750-
ADAPTIVE MEDIAS ADTM 0.00030-  0.00000 0.00% 0.000400.000300.000400.000302 020 800-
ADTRAN, Inc. ADTN 21.9521.9022.00-0.05 -0.23% 21.9021.7522.1022.0059 571-
AEterna Zentaris In... AEZS 2.182.172.18-0.02 -0.92% 2.202.172.222.2052 251-
AGNC Investment C... AGNC 20.3320.3120.320.02 0.10% 20.2520.2520.3420.31370 868-
AIRBUS GROUP SE E... EADSF 102.15-  0.85 0.84% 102.15102.15102.15101.30100-
ALMADEX MINERA... AXDDF 0.986800-  -0.003200 -0.32% 0.9832000.9787001.0000000.99000012 108-
AMAG Pharmaceut... AMAG 14.52514.50014.5500.100 0.69% 14.45014.40014.95014.42571 934-
AMB Financial Corp... AMFC --  0.00 0.00%       18.50--
AMER LEARNING CO... ALRN 10.2010.2110.420.04 0.39% 10.1510.1310.4010.162 125-
ANDALAY SOLAR, ... WEST 0.0002-  0.0001 100.00% 0.00010.00010.00020.000175 200-
ANI Pharmaceutica... ANIP 67.8667.7267.98-0.09 -0.13% 68.0067.4468.4367.9415 042-
ANSYS, Inc. ANSS 145.99145.85146.10-0.41 -0.28% 146.09144.85146.75146.3960 214-
ARC Group Worldw... ARCW 2.162.152.25-0.15 -6.30% 2.252.162.252.302 984-
ARCA biopharma, I... ABIO 1.281.251.30-0.03 -1.92% 1.301.251.301.302 701-
ARCAM AB NPV AMAVF 37.86-  0.38 1.01% 37.8637.8637.8637.48197-
ARRIS Group, Inc. ARRS 29.3429.3429.36-0.08 -0.27% 29.2629.1729.5029.42328 948-
ASB Financial Corp... ASBN 19.05-  0.05 0.26% 19.0519.0519.0519.00200-
ASML Holding N.V.... ASML 172.39172.38172.41-2.74 -1.56% 173.30172.21173.48175.13193 495-
ATAC Resources Lt... ATADF 0.3919-  -0.0147 -3.62% 0.40660.39190.40660.406611 000-
ATRION Corporatio... ATRI 637.35609.00639.901.80 0.28% 637.35637.35637.35635.55124-
ATRM Holdings, Inc... ATRM 1.0000-  -0.2499 -19.99% 1.00001.00001.00001.2499100-
AURICO METALS IN... ARCTF 1.3846-  -0.0063 -0.45% 1.39091.38001.40001.39093 093-
AURIS MEDICAL HO... EARS 0.41500.41080.4150-0.0040 -0.95% 0.41000.40550.42000.419084 695-
AVEO Pharmaceuti... AVEO 2.992.993.00-0.01 -0.33% 3.022.993.053.00179 563-
AVEW HOLDINGS IN... AVEW 0.0018-  0.0000 0.00% 0.00180.00180.00180.001810 000-
AXT Inc AXTI 8.608.558.600.10 1.18% 8.608.458.658.5067 534-
Abattis Bioceutica... ATTBF 0.218600-  0.030700 16.34% 0.1783000.1783000.2300000.1879001 237 323-
Abeona Therapeut... ABEO 15.8015.8015.850.25 1.61% 15.5015.4016.0015.5596 554-
Abraxas Petroleum... AXAS 2.192.182.190.09 4.29% 2.112.082.192.10580 976-
Acacia Communica... ACIA 41.5941.5341.61-0.26 -0.61% 41.9541.3242.1041.8460 189-
Acacia Research Co... ACTG 4.284.254.30-0.03 -0.58% 4.354.254.354.3033 984-
Accuray Incorpora... ARAY 5.004.955.000.15 3.09% 4.904.905.004.8568 277-
AcelRx Pharmaceut... ACRX 2.1252.1002.1500.000 0.00% 2.1502.1002.2002.125132 215-
Aceto Corporation ACET 10.6710.6410.67-0.25 -2.29% 10.9410.6011.0810.92109 048-
Achaogen, Inc. AKAO 11.2311.2211.24-0.08 -0.71% 11.3011.2311.5811.31151 884-
Achieve Life Scienc... ACHV 1.361.321.350.04 3.03% 1.381.321.391.3224 653-
Achillion Pharmace... ACHN 2.902.892.900.04 1.40% 2.902.842.902.86185 974-
Acorda Therapeuti... ACOR 20.3820.3520.40-0.03 -0.12% 20.4020.3520.8020.4074 803-
Acorn Energy, Inc. ACFN 0.21060-  -0.00675 -3.11% 0.240000.210600.242400.2173514 663-
Activision Blizzard... ATVI 64.0063.9864.010.83 1.31% 64.1163.2064.4163.171 482 164-
Actua Corporation ACTA 15.5315.5015.55-0.03 -0.16% 15.5015.5015.5515.5519 271-
Acura Pharmaceuti... ACUR 0.3400-  -0.0001 -0.03% 0.34000.34000.34000.34015 700-
Acxiom Corporatio... ACXM 27.1227.0927.12-0.02 -0.07% 27.2127.0427.3727.1433 630-
Adaptimmune Ther... ADAP 7.897.877.89-0.03 -0.38% 8.027.768.027.9239 684-
Adex Mining Inc. ADXDF 0.0030-  0.0003 11.11% 0.00300.00300.00300.00276 000-
Adobe Systems Inc... ADBE 173.55173.48173.63-0.76 -0.44% 172.69170.43174.12174.31783 771-
Advanced Energy I... AEIS 68.9968.8869.03-1.20 -1.71% 70.0468.6170.1070.1966 321-
Advanced Micro De... AMD 9.959.959.96-0.21 -2.07% 10.139.9310.1410.1611 880 825-
Advanced Power T... APTI 22.5122.5122.550.05 0.22% 22.5522.3122.6922.4648 751-
Advaxis, Inc. ADXS 3.123.113.120.03 0.89% 3.102.973.123.09146 010-
Aegion Corp - Clas... AEGN 26.2726.2726.31-0.51 -1.90% 26.7726.2726.7926.7839 380-
Aehr Test Systems AEHR 2.602.602.620.02 0.79% 2.582.532.602.5855 976-
Aerie Pharmaceuti... AERI 59.5559.4559.650.35 0.59% 59.5559.5060.4059.2037 832-
AeroVironment, In... AVAV 54.3354.2654.400.60 1.13% 54.0953.5954.6353.7370 134-
Aeropostale Inc AROPQ 0.010000-  -0.000300 -2.91% 0.0102000.0089000.0103000.01030055 355-
Affymax, Inc. AFFY 0.0240-  0.0000 0.00% 0.02200.02200.02460.02405 400-
Aftermarket Techn... ATAC -9.829.840.00 0.00%       9.81--
Agenus Inc. AGEN 3.543.533.54-0.05 -1.39% 3.583.533.653.59278 935-
AgriTek Holdings I... AGTK 0.016700-  0.001600 10.60% 0.0150500.0145000.0169000.0151003 648 248-
Air France-KLM SA AFLYY 14.744-  -0.086 -0.58% 14.76014.70014.76014.8302 100-
Air T, Inc. AIRT 23.878823.750024.55000.1404 0.59% 23.878823.878823.878823.7384100-
Air Transport Serv... ATSG 23.3423.3023.340.10 0.43% 23.2523.1923.4723.2439 531-
AirMedia Group Inc... AMCN 1.931.921.93-0.02 -1.03% 1.921.921.951.957 594-
Akamai Technolog... AKAM 56.7856.7856.790.23 0.41% 56.7356.5056.8956.55190 486-
Akorn, Inc. AKRX 32.4632.4532.46-0.18 -0.55% 32.6632.3532.6632.64438 676-
Akzo Nobel N.V. AKZOY 29.3200-  -1.4700 -4.77% 29.250029.230029.390030.790033 238-
Alarm.com Holding... ALRM 37.6737.6037.680.48 1.29% 37.0837.0837.9437.1980 088-
Alaska Communica... ALSK 2.412.392.410.06 2.55% 2.352.342.442.35117 003-
Alcobra Ltd. - Ord... ARCT 8.558.538.55-0.01 -0.12% 8.438.438.558.566 604-
Alderwoods Group... AWGI 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 935 000-
Alexion Pharmaceu... ALXN 113.62113.58113.691.72 1.54% 111.86111.50113.68111.90263 829-
Alico, Inc. ALCO 32.5031.8532.550.40 1.25% 32.3032.1032.5532.10724-
Align Technology, ... ALGN 235.89235.67236.012.23 0.95% 234.80234.00237.53233.66227 881-
Alkermes plc - Ord... ALKS 52.1652.1452.180.00 0.00% 51.9751.6052.3352.1690 777-
Allegiant Travel Co... ALGT 146.85146.50146.800.60 0.41% 146.75146.35149.20146.255 760-
Alliance Resource ... ARLP 18.0518.0018.050.10 0.56% 18.0017.9018.0517.9535 571-
Allied Healthcare P... AHPI 2.052.052.18-0.04 -1.91% 2.052.052.052.09400-
Allied Motion Tech... AMOT 32.2632.1032.390.45 1.40% 31.9831.9732.3531.814 225-
Alliqua BioMedical... ALQA 2.112.082.11-0.10 -4.52% 2.142.062.142.217 683-
Allot Communicati... ALLT 5.575.565.570.05 0.99% 5.455.415.575.5220 522-
Allscripts Healthca... MDRX 14.3314.3214.330.06 0.39% 14.2714.2214.3814.27679 313-
Almost Family Inc AFAM 56.4556.4556.600.50 0.89% 56.2055.8557.1855.9551 931-
Alnylam Pharmaceu... ALNY 130.13130.17130.471.93 1.50% 126.98126.92130.82128.20129 696-
Alphabet Inc Class... GOOGL 1 057.471 057.001 057.495.50 0.52% 1 050.001 044.871 057.851 051.97199 320-
Alphabet Inc Class... GOOG 1 045.911 045.481 046.214.81 0.46% 1 039.631 033.691 046.421 041.10179 896-
Alphatech Holdings... ATEC 2.492.482.560.00 0.00% 2.462.462.592.497 720-
Alpine Managemen... ALPN 11.4411.2811.440.06 0.53% 11.4611.3711.4911.381 298-
Altaba Inc AABA 70.6470.6370.64-0.89 -1.24% 71.0770.4771.1571.531 121 784-
Altera Corporation ALTR 23.4523.4823.610.37 1.60% 22.9722.7423.5923.0844 144-
AltiGen Communica... ATGN 0.3694-  -0.0004 -0.11% 0.33010.33010.36940.36982 750-
Altius Minerals Cor... ATUSF 10.4800-  -0.0040 -0.04% 10.454510.450010.505610.484010 091-
Alumina Ltd (ADR) AWCMY 6.950-  0.081 1.18% 6.9506.9506.9506.869500-
AmTrust Financial ... AFSI 10.5110.5010.510.10 0.91% 10.4110.3610.6510.41231 131-
Amarantus BioScie... AMBS 0.06000-  0.00450 8.11% 0.055000.055000.064500.05550459 661-
Amarin Corporatio... AMRN 3.293.283.29-0.04 -1.20% 3.323.263.373.33643 035-
Amazon.com, Inc. AMZN 1 169.731 169.241 169.690.81 0.07% 1 166.511 164.501 173.601 168.92453 155-
Ambarella, Inc. - O... AMBA 58.5558.5358.76-0.26 -0.44% 58.5657.7658.7658.8198 059-
Amedica Corporati... AMDA 3.042.993.020.12 4.08% 2.942.903.042.923 494-
Amedisys Inc AMED 52.9752.8653.020.26 0.49% 52.7152.4453.1852.7116 619-
Amerco UHAL 379.88380.00381.06-0.46 -0.12% 380.35379.88383.08380.331 915-
AmeriServ Financia... ASRV 4.254.204.300.05 1.19% 4.204.204.254.206 231-
America's Car-Mar... CRMT 45.0044.9545.20-0.05 -0.11% 45.1544.6045.1545.053 480-
American Airlines ... AAL 51.2051.2051.23-0.10 -0.19% 51.2750.9551.5351.30409 722-
American Bio Medi... ABMC 0.10-  0.00 0.00% 0.120.100.120.102 491-
American Lithium M... AMLM 0.0375-  0.0045 13.64% 0.02580.02580.03800.033032 970-
American National... AMNB 38.8038.7538.800.70 1.84% 38.1038.1038.9538.105 852-
American National... ANAT -122.50122.990.00 0.00%       123.00--
American Outdoor... AOBC 14.2514.2414.250.46 3.34% 13.7913.7514.4213.79773 903-
American Premium... HIPH 0.00500-  -0.00100 -16.67% 0.005450.005000.005800.00600121 200-
American Public Ed... APEI 25.6525.5525.700.20 0.79% 25.5025.5026.0025.455 235-
American River Ba... AMRB 15.00015.00015.2500.011 0.07% 14.97014.97015.00014.9892 488-
American Software... AMSWA 11.8611.8011.870.13 1.11% 11.7511.6911.9111.7311 719-
American Supercon... AMSC 3.163.153.17-0.04 -1.25% 3.203.153.243.2015 722-
American Woodma... AMWD 123.90123.35123.650.40 0.32% 124.10123.58124.80123.5012 691-
Americas Wind Ene... AWNE 0.002284-  0.000184 8.76% 0.0022840.0022840.0022840.0021003 000-
Ameris Bancorp ABCB 46.9546.9046.950.40 0.86% 46.6046.6047.1546.5528 403-
Amgen Inc. AMGN 174.62174.57174.63-2.21 -1.25% 176.83174.55176.99176.83408 637-
Amicus Therapeuti... FOLD 13.1913.1913.200.03 0.23% 13.2113.0013.3113.16172 962-
Amkor Technology... AMKR 10.1210.1210.13-0.16 -1.56% 10.2910.1010.3210.28113 656-
Amphastar Pharma... AMPH 19.0419.0019.030.44 2.37% 18.6418.5819.1118.6030 964-
Amtech Systems, In... ASYS 9.979.929.97-0.04 -0.40% 10.059.9210.2410.0130 788-
Amyris, Inc. AMRS 3.703.683.700.10 2.78% 3.573.553.753.6067 499-
Analog Devices, In... ADI 85.0685.0485.07-0.74 -0.86% 85.7584.9185.9885.80383 522-
Analogic Corporat... ALOG 85.5585.3085.600.75 0.88% 85.2085.1085.5584.804 906-
Anavex Life Scienc... AVXL 3.283.283.29-0.02 -0.61% 3.273.233.463.30184 222-
AngioDynamics, Inc... ANGO 17.2417.2117.250.03 0.17% 17.2917.1817.3917.2115 734-
Anglo American pl... NGLOY 9.200-  -0.040 -0.43% 9.1809.1809.2229.24063 922-
Anika Therapeutic... ANIK 53.3653.2653.650.05 0.09% 53.1953.1953.6753.312 926-
Antares Pharma, In... ATRS 1.841.831.840.07 3.95% 1.771.771.871.77216 788-
Anthera Pharmace... ANTH 1.511.511.52-0.06 -3.82% 1.601.501.601.57118 078-
Anything Technolo... EXMT 0.001600-  0.000000 0.00% 0.0015500.0015500.0018000.0016005 073 609-
Apogee Enterprise... APOG 48.1748.1748.270.04 0.08% 48.2447.9348.6248.1315 078-
Apollo Investment... AINV 5.955.955.960.01 0.17% 5.955.935.975.9482 645-
Apple Inc. AAPL 171.72171.71171.72-0.95 -0.55% 172.15171.46172.39172.675 211 833-
Appliance Recyclin... ARCI 0.91000.90000.9310-0.0003 -0.03% 0.91000.91000.92190.91037 283-
Applied DNA Scien... APDN 2.402.382.400.01 0.36% 2.352.342.402.394 150-
Applied Materials,... AMAT 51.0050.9951.01-0.62 -1.20% 51.5050.8451.7451.622 253 450-
Applied Optoelect... AAOI 40.1440.0940.17-0.38 -0.94% 40.0039.5040.5240.52171 946-
Applied Visual Scie... APVS 0.003-  0.000 0.00% 0.0030.0030.0030.00364 446-
Approach Resource... AREX 2.572.562.570.03 1.18% 2.542.542.642.54175 293-
Apricus Bioscience... APRI 1.73001.70001.7700-0.0099 -0.57% 1.72001.69001.77281.7399100 757-
Aquinox Pharmace... AQXP 10.4310.3910.430.35 3.47% 10.1010.0210.5410.0845 027-
ArQule, Inc. ARQL 1.49351.49001.5000-0.0065 -0.43% 1.49001.49001.50751.500013 271-
Aradigm Corporati... ARDM 4.924.914.970.24 5.13% 4.774.755.204.68113 763-
Aralez Pharmaceut... ARLZ 1.491.481.490.06 4.20% 1.451.431.541.43181 916-
Arbutus Biopharma ABUS 4.884.854.90-0.03 -0.51% 4.904.805.004.9041 265-
Arch Capital Group... ACGL 91.9891.9592.01-0.59 -0.64% 92.4291.0992.4892.5739 297-
Arch Therapeutics... ARTH 0.74604-  -0.01396 -1.84% 0.753500.740050.800000.76000102 894-
Ardelyx Inc. ARDX 5.985.956.00-0.03 -0.42% 6.005.906.106.0035 736-
Arena Pharmaceut... ARNA 31.0931.0931.240.15 0.48% 31.0030.7331.4130.9463 435-
Ares Capital Corpo... ARCC 16.5116.5016.510.04 0.24% 16.4716.4216.5116.47272 612-
Argo Group Intern... AGII 60.5560.4560.60-0.10 -0.16% 60.7060.5562.4560.6540 105-
Argonaut Gold Inc. ARNGF 1.7490-  0.0181 1.05% 1.74001.72091.75001.73096 623-
Argos Therapeutic... ARGS 0.15090.15090.1518-0.0066 -4.19% 0.15300.15010.15750.1575621 604-
Ark Restaurants Co... ARKR 25.0225.0025.500.00 0.00% 24.8524.8525.0225.02843-
Arkema SP Adr. ARKAY 120.580-  0.440 0.37% 120.685120.580120.685120.1401 404-
Array BioPharma In... ARRY 11.0611.0511.06-0.01 -0.09% 11.0910.9311.2011.07337 789-
Arrow Financial Co... AROW 35.2535.1535.300.35 1.00% 35.0535.0535.2534.901 498-
Arrowhead Resear... ARWR 3.503.493.50-0.01 -0.28% 3.543.443.583.51105 809-
Art's-Way Manufa... ARTW 3.003.003.100.00 0.00% 3.263.003.263.0016 300-
Artesian Resources... ARTNA 38.1637.6438.070.52 1.37% 37.8237.8238.2337.641 837-
Ascena Retail Grou... ASNA 1.991.981.99-0.01 -0.50% 2.031.982.032.00401 965-
Ascent Solar Techn... ASTI 0.0009-  0.0001 12.50% 0.00090.00080.00090.00084 898 600-
Aspen Technology,... AZPN 66.1666.1466.20-0.04 -0.06% 66.3065.8166.5966.2028 612-
Asta Funding, Inc. ASFI -7.157.400.00 0.00%       7.40--
Astec Industries, In... ASTE 54.4954.3654.48-0.04 -0.07% 54.6754.4754.7954.5326 370-
Astro-Med, Inc. ALOT 14.35014.35014.5000.219 1.55% 14.35014.35014.35014.201300-
Astronics Corpora... ATRO 42.0742.0342.080.01 0.02% 42.7941.8742.9242.0619 386-
Astrotech Corpora... ASTC 3.943.913.93-0.13 -3.23% 4.033.914.054.0748 653-
Asure Software Inc ASUR 14.5714.5314.63-0.27 -1.83% 14.8614.5514.8914.846 657-
Athersys, Inc. ATHX 1.701.691.700.03 1.50% 1.701.681.751.67125 802-
Atlantic American ... AAME 3.293.153.30-0.06 -1.83% 3.203.203.293.351 124-
Atlas Energy, L.P. C... ATLS 0.040100-  -0.000038 -0.09% 0.0429000.0401000.0429000.04014056 817-
Atlassian Corporat... TEAM 46.2346.1646.23-0.88 -1.87% 47.0046.1647.2047.11113 975-
Atlatsa Resources ... ATLRF 0.0172-  0.0036 26.47% 0.01720.01720.01720.0136220 000-
Atossa Genetics In... ATOS 0.32900.32500.3299-0.0010 -0.30% 0.33000.30560.33500.3300226 946-
Attunity Ltd. - Ord... ATTU 6.836.816.84-0.13 -1.80% 6.996.786.996.9516 847-
Auburn National Ba... AUBN -35.470036.27000.0000 0.00%       36.3433--
AudioCodes Ltd. - ... AUDC 7.117.087.11-0.02 -0.28% 7.077.077.137.1313 465-
Aurcana Corp AUNFF 0.1514-  -0.0061 -3.87% 0.15140.15140.15140.1575250-
Aurinia Pharmaceu... AUPH 5.015.005.01-0.01 -0.10% 4.964.965.085.01121 642-
Autodesk, Inc. ADSK 107.16107.11107.200.33 0.30% 106.32105.58107.98106.83371 994-
Automatic Data Pr... ADP 117.34117.33117.36-0.49 -0.41% 117.92117.11117.92117.82137 465-
Autoweb Inc AUTO 8.878.879.120.06 0.68% 8.908.869.438.818 199-
Avadel Pharmaceut... AVDL 9.149.139.140.19 2.12% 9.119.009.248.95196 200-
Avalanche Biotech... ADVM 3.353.303.350.05 1.52% 3.353.303.393.3078 169-
Avalon Advanced M... AVLNF 0.09385-  0.00385 4.28% 0.087700.087700.095900.0900042 441-
Avis Budget Group... CAR 41.7541.7341.780.59 1.43% 41.3341.1541.9441.16285 867-
Avita Medical Limi... AVMXY 1.04-  -0.01 -0.95% 1.021.021.041.058 608-
Aware, Inc. AWRE 4.444.404.45-0.01 -0.17% 4.404.404.454.451 660-
Axcelis Technologi... ACLS 29.4029.3529.45-0.30 -1.01% 29.6029.2029.7529.7065 771-
Axm Pharma Inc AXMP 0.0023-  -0.0001 -4.17% 0.00230.00230.00230.002413 245-
Axon Enterprise AAXN 25.0125.0025.040.42 1.71% 24.6924.5325.0424.5996 301-
B.O.S. Better Onlin... BOSC 2.262.242.29-0.04 -1.76% 2.212.212.322.309 541-
BANK OF CHINA LT... BACHF 0.4800-  0.0000 0.00% 0.48010.48000.48010.480048 510-
BASF BASFY 27.5000-  -0.1700 -0.61% 27.555027.500027.640027.670053 738-
BB Liquidating Inc. BLIAQ 0.0032-  -0.0028 -46.67% 0.00600.00310.00600.0060246 441-
BG Medicine, Inc. BGMD 0.0342-  -0.0009 -2.56% 0.03420.03420.03420.0351275-
BGC Partners, Inc. ... BGCP 16.5516.5516.56-0.20 -1.19% 16.7516.5316.7916.75202 960-
BJ's Restaurants, I... BJRI 36.7536.7036.750.10 0.27% 36.6536.5337.0036.6556 900-
BLDRS Asia 50 ADR... ADRA 34.09134.10034.2400.121 0.36% 34.09134.09134.09134.091--
BLDRS Developed M... ADRD 23.350023.320023.36000.0932 0.40% 23.329723.329723.350023.2568200-
BLDRS Emerging M... ADRE 42.0641.8842.06-0.21 -0.50% 41.9641.9642.0642.271 081-
BLDRS Europe 100 ... ADRU -22.570022.70000.0000 0.00%       22.5224--
BLINKX PLC ORD G... BLNKF 3.0007-  0.1007 3.47% 2.95002.95003.00072.90003 000-
BOK Financial Corp... BOKF 88.7288.4588.800.77 0.88% 88.0788.0788.7287.957 137-
BSB Bancorp, Inc. BLMT 29.9529.9030.000.20 0.67% 29.9529.8529.9529.75600-
BSQUARE Corporat... BSQR 5.295.255.300.79 17.63% 5.005.005.554.50206 537-
BYD CO 'H'CNY1 BYDDF 8.4000-  -0.2150 -2.50% 8.51008.40008.51008.615024 263-
BYD Company LTD BYDDY 16.8300-  -0.3250 -1.89% 16.910016.820016.910017.155018 278-
Baidu, Inc. - Ameri... BIDU 232.14232.06232.14-1.40 -0.60% 231.51230.43232.91233.54468 502-
Baja Mining Corp BAJFF 0.0752-  -0.0143 -15.98% 0.07520.07520.07520.0895175-
Balchem Corporati... BCPC 82.1782.0982.410.36 0.44% 81.5281.5283.8581.815 777-
Baldwin & Lyons, In... BWINA 23.7522.5223.920.00 0.00% 23.7523.6723.7823.751 000-
Baldwin & Lyons, In... BWINB 23.5523.2523.600.20 0.86% 23.4523.2523.5523.351 014-
Ballard Power Syst... BLDP 4.754.744.750.03 0.53% 4.684.684.814.72325 854-
Balmoral Resource... BALMF 0.3358-  0.0070 2.13% 0.32880.32880.34450.328863 512-
BancFirst Corporat... BANF 53.9553.5553.950.40 0.75% 53.9053.3854.1553.553 567-
Bank of South Caro... BKSC 18.3018.3018.90-0.30 -1.61% 18.3018.3018.3018.30--
Bank of the Ozark... OZRK 45.8145.8045.82-0.09 -0.20% 45.6845.6746.3245.90187 378-
Banner Corporatio... BANR 56.5956.4156.630.31 0.55% 56.4256.4256.9056.289 330-
Bark Group Inc. UCPA 0.0028-  0.0002 7.69% 0.00280.00280.00280.00267 468-
Barrett Business Se... BBSI 64.7464.4964.960.28 0.44% 64.4563.1664.9064.464 367-
Bassett Furniture I... BSET 36.5836.4536.650.18 0.48% 36.6536.5536.6536.4010 413-
Bayer Aktienges A... BAYRY 31.1909-  0.0819 0.26% 31.165031.150031.360031.109092 815-
Bayhorse Silver KXPLF 0.1600-  -0.0059 -3.56% 0.16000.16000.16000.165910 000-
Bayside Corporatio... BYSD 0.00030-  0.00000 0.00% 0.000300.000200.000340.0003093 407 843-
Bazaarvoice, Inc. BV 5.4755.4505.5000.000 0.00% 5.5005.4505.5005.475189 512-
Bear Creek Mng Co... BCEKF 1.4580-  0.0071 0.49% 1.50051.45801.50051.45091 900-
Beasley Broadcast ... BBGI 11.8011.8011.900.10 0.85% 11.7511.7511.9511.701 740-
Bed Bath & Beyond... BBBY 23.2423.2323.24-0.02 -0.09% 23.2423.0523.5323.26511 820-
Bel Fuse Inc. - Clas... BELFA 22.9221.1122.75-0.15 -0.65% 22.9322.9222.9323.07200-
Bel Fuse Inc. - Clas... BELFB 25.5525.1525.40-0.05 -0.20% 25.7525.3025.9325.603 828-
Bellicum Pharmace... BLCM 8.818.818.84-0.35 -3.82% 9.158.759.219.16165 495-
Belo Sun Mining Co... VNNHF 0.2500-  -0.0007 -0.28% 0.24680.24500.27000.2507101 554-
Besra Gold, Inc. BSRAF 0.0022-  -0.0008 -26.67% 0.00260.00220.00260.003014 099-
Big 5 Sporting Goo... BGFV 7.357.357.400.00 0.00% 7.357.357.477.3554 371-
Bimini Capital Man... BMNM 2.56-  -0.09 -3.40% 2.582.562.582.651 000-
Bio-Key Internatio... BKYI 1.45001.36001.41000.0401 2.84% 1.39001.39001.45001.4099200-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001160 000-
Bio-Path Holdings, ... BPTH 0.21700.21700.2192-0.0031 -1.41% 0.22000.21500.22650.220191 101-
Bio-Techne Corp TECH 126.63126.29126.61-0.37 -0.29% 127.10125.94127.10127.0042 815-
BioCryst Pharmace... BCRX 4.964.964.97-0.06 -1.20% 5.014.965.025.02138 326-
BioDelivery Scienc... BDSI 2.832.802.850.03 0.89% 2.852.802.852.8031 189-
BioElectronics Cor... BIEL 0.0006-  0.0000 0.00% 0.00070.00060.00070.00067 940 185-
BioLineRx Ltd. - Am... BLRX 1.091.081.09-0.01 -0.91% 1.111.071.111.10204 740-
BioMarin Pharmace... BMRN 88.1288.0788.150.01 0.01% 87.5086.3688.9588.11222 994-
BioScrip, Inc. BIOS 2.682.682.690.01 0.38% 2.672.642.732.6756 509-
BioSpecifics Techn... BSTC 43.5243.0543.740.38 0.88% 43.1242.6343.8643.141 328-
BioTelemetry, Inc. BEAT 28.1328.1028.150.38 1.35% 27.9027.8528.4027.7566 490-
Bioanalytical Syste... BASI 2.732.722.79-0.09 -3.02% 2.882.712.882.8121 264-
Biocept, Inc. BIOC 0.69200.69000.6932-0.0080 -1.14% 0.71000.69000.72000.7000156 698-
Biogen Idec Inc. BIIB 324.56324.44324.66-3.48 -1.06% 325.20323.85327.37328.03136 808-
Biolase, Inc. BIOL 0.41990.41790.4199-0.0051 -1.20% 0.42300.41500.42300.425066 495-
Biostar Pharmaceu... BSPM 2.082.052.070.01 0.48% 2.172.002.192.076 261-
Bioverativ Inc BIVV 53.2653.2553.330.40 0.76% 53.0852.3853.5352.86166 348-
Birner Dental Mana... BDMS 4.35-  -0.14 -3.12% 4.354.354.354.49330-
Bitcoing Investmen... GBTC 2 110.0100-  259.7700 14.04% 1 893.00001 880.00002 170.00001 850.240073 303-
Black Box Corpora... BBOX 3.2003.2003.2500.025 0.79% 3.2003.1903.3003.17524 805-
Black Diamond, Inc... CLAR 7.757.707.750.00 0.00% 7.807.707.807.751 139-
Black River Petrole... OTTV 0.00190-  -0.00010 -5.00% 0.002000.001800.002000.002007 867 541-
Blackbaud, Inc. BLKB 96.0095.7396.000.28 0.29% 95.9095.4496.2395.7213 299-
Blucora, Inc. BCOR 21.4021.3521.45-0.15 -0.70% 21.6021.3521.9021.5596 600-
Blue Dolphin Energ... BDCO 0.17-  0.01 6.25% 0.170.170.170.162 600-
Bluebird Bio Inc. BLUE 199.75199.35200.10-2.05 -1.01% 198.45193.80203.60201.80556 065-
Blueknight Energy ... BKEP 5.105.105.15-0.10 -1.92% 5.105.005.195.2010 664-
Blueprint Medicine... BPMC 88.2587.9988.25-0.07 -0.08% 87.2286.1489.6088.32103 780-
Bob Evans Farms, I... BOBE 77.7577.7477.750.02 0.02% 77.7177.6277.7977.7354 805-
BofI Holding Inc BOFI 26.8826.8526.890.09 0.35% 26.8526.8527.2826.79131 200-
Boingo Wireless, In... WIFI 22.6222.6022.64-0.01 -0.04% 22.6922.5123.1022.6364 887-
Bojangels Inc. BOJA 12.9312.9012.950.23 1.77% 12.7512.7512.9512.7027 506-
Bombardier, Inc. BDRAF 2.4900-  0.0046 0.19% 2.51002.49002.51002.48544 600-
Bonso Electronics ... BNSO 2.34002.32002.3500-0.0200 -0.85% 2.34002.30062.39992.36001 122-
Boston Private Fin... BPFH 15.7015.7015.750.10 0.64% 15.6515.6515.8015.6019 931-
Bottomline Techno... EPAY 33.8033.7733.83-0.06 -0.18% 33.8433.6133.9433.8629 788-
Box Ships Inc. TEUFF 0.0147-  0.0017 13.08% 0.01150.01150.01500.0130296 600-
BreitBurn Energy P... BBEPQ 0.01200-  -0.00130 -9.77% 0.011800.011800.013750.01330240 761-
Bridgeline Digital, ... BLIN 2.322.232.32-0.06 -2.60% 2.322.322.322.38300-
Bridgford Foods Co... BRID 12.800012.690012.80000.0001 0.00% 12.800012.800012.800012.79991 000-
Brightcove Inc. BCOV 6.956.906.950.00 0.00% 6.906.856.956.9516 628-
BroadVision, Inc. BVSN 3.75003.75003.8000-0.0288 -0.76% 3.75003.74503.75003.77881 700-
Broadcom Ltd AVGO 258.10258.09258.33-1.86 -0.71% 259.36255.72259.60259.95570 052-
Broadway Financia... BYFC 2.262.162.230.07 3.20% 2.262.262.262.19100-
Brookfield Propert... BPY 21.2321.2221.23-0.09 -0.42% 21.3221.1621.4021.3255 541-
Brooks Automatio... BRKS 23.8323.8223.84-0.25 -1.04% 24.1023.8024.5624.08185 539-
Bruker Corporatio... BRKR 34.2534.2234.25-0.02 -0.06% 34.4334.2334.4934.2774 557-
Bryn Mawr Bank C... BMTC 43.8543.8044.000.15 0.34% 43.8043.7043.9043.702 221-
Buffalo Wild Wings... BWLD 155.85155.85155.95-0.15 -0.10% 156.10155.83156.30156.00216 638-
Builders FirstSourc... BLDR 20.4620.4620.470.02 0.10% 20.4520.3820.6520.44122 751-
C&F Financial Corp... CFFI 61.0560.5062.00-0.25 -0.41% 61.0561.0561.0561.30117-
C.H. Robinson Wor... CHRW 88.1588.1488.200.18 0.20% 88.1987.7588.4487.9786 303-
CA Inc. CA 33.5833.5733.580.25 0.75% 33.2833.2633.5833.33179 505-
CASI Pharmaceutic... CASI 2.932.922.94-0.42 -12.50% 3.312.793.353.35463 595-
CBAK Energy Techn... CBAK 1.551.551.600.00 0.00% 1.551.551.601.5510 750-
CDK Global, Inc. CDK 70.7170.7070.74-0.07 -0.10% 71.1170.6271.6370.7889 965-
CECO Environment... CECE 4.884.844.880.06 1.24% 4.834.834.944.8231 399-
CEVA, Inc. CEVA 45.2545.0545.15-0.05 -0.11% 45.1044.9845.4545.307 187-
CHF Solutions Inc CHFS 3.703.603.70-0.10 -2.63% 3.743.403.813.80329 966-
CK Hutchison Holdi... CKHUY 12.250-  -0.070 -0.57% 12.30012.24012.30012.32027 976-
CM Finance Inc CMFN 8.308.308.35-0.10 -1.19% 8.458.308.458.4013 238-
CME Group Inc. - C... CME 152.94152.83152.930.23 0.15% 152.56152.20153.56152.71180 218-
CNB Financial Corp... CCNE 27.9527.8028.000.02 0.07% 27.9927.8628.0027.934 381-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00010.000115 601 998-
CNinsure Inc. (ADR... FANH 23.6423.6623.77-0.85 -3.47% 24.4323.5324.4324.4971 244-
CONMED Corporat... CNMD 50.6750.6150.72-0.13 -0.26% 50.8149.5951.1350.8018 959-
CORP RES SVCS INC CRRSQ 0.0007-  0.0000 0.00% 0.00070.00070.00070.0007700-
CRA International,... CRAI 44.7544.7244.880.03 0.07% 44.7144.5445.0144.722 700-
CREDIT SUISSE NAS... UWTIF 21.48-  -0.19 -0.88% 21.7821.4721.7821.671 286-
CREDIT SUISSE NAS... DWTIF 32.90-  -0.10 -0.30% 32.9032.9032.9033.00300-
CSG Systems Intern... CSGS 43.8043.7643.84-0.02 -0.05% 43.7943.7844.2143.826 180-
CSP Inc. CSPI 10.8510.6710.90-0.03 -0.32% 10.7510.7510.8510.88899-
CTI BioPharma Cor... CTIC 2.642.642.650.01 0.38% 2.602.582.672.6350 213-
CTI Industries Corp... CTIB -3.653.900.00 0.00%       3.73--
CVB Financial Corp... CVBF 23.8123.8023.820.07 0.29% 23.8523.8123.9823.7418 106-
CVD Equipment Co... CVV 11.3011.2511.29-0.07 -0.61% 11.3011.3011.3011.37800-
CYREN Ltd. - Ordin... CYRN 2.3502.3002.350-0.025 -1.05% 2.3502.3502.3502.37537 152-
Caesars Entertainm... CZR 12.7312.7012.75-0.03 -0.20% 12.8512.7012.9512.751 362 864-
CafePress Inc. PRSS 1.841.801.840.04 2.22% 1.801.801.851.802 057-
Cal-Maine Foods, In... CALM 45.1545.1545.200.00 0.00% 45.0045.0045.7045.1525 943-
CalAmp Corp. CAMP 21.8221.7821.82-0.10 -0.46% 21.9821.8022.0021.9216 993-
Calavo Growers, In... CVGW 72.3572.3072.501.30 1.83% 71.6571.6573.2571.0565 503-
Calithera Bioscienc... CALA 8.938.908.950.18 2.00% 8.858.609.088.75151 775-
Callidus Software, ... CALD 27.7527.7527.800.20 0.73% 27.6027.5528.2027.5555 872-
Calumet Specialty ... CLMT 7.987.958.00-0.02 -0.22% 7.957.807.988.0060 639-
Camtek Ltd. - Ordi... CAMT 5.465.445.480.01 0.18% 5.415.395.475.4525 387-
Canadian Solar Inc. CSIQ 17.7517.7417.76-0.04 -0.22% 17.4017.3917.9517.79382 817-
Canadian Zinc Corp CZICF 0.10860-  0.00150 1.40% 0.104800.104800.114800.1071031 000-
Canbiola Inc CANB 0.0175-  0.0035 25.00% 0.01750.01700.01750.0140115 400-
Cannabis Science In... CBIS 0.051900-  0.001500 2.98% 0.0511000.0482000.0519000.0504005 215 749-
Canopy Growth Co... TWMJF 15.43000-  -0.06900 -0.45% 15.5500015.3780015.7000015.49900200 682-
Canterbury Park H... CPHC 15.7515.7016.20-0.70 -4.26% 16.4515.7516.4516.452 253-
Capital City Bank G... CCBG 24.1523.9724.190.16 0.67% 24.1023.8825.1523.992 693-
Capital Product Pa... CPLP 3.433.423.43-0.01 -0.15% 3.413.403.493.43326 783-
Capital Southwest ... CSWC 17.0817.0017.140.06 0.33% 17.1117.0817.1117.02476-
Capitol Federal Fin... CFFN 13.6913.6813.690.02 0.15% 13.6813.6813.8013.6754 140-
Capstone Turbine C... CPST 0.74610.74610.7499-0.0120 -1.58% 0.75000.74340.77800.7581253 636-
Cara Therapeutics ... CARA 13.0913.0613.090.55 4.39% 12.7512.7113.1712.54262 364-
Carbonite, Inc. CARB 22.9822.9523.00-0.18 -0.76% 23.1022.9523.2023.1530 000-
Cardiome Pharma C... CRME 1.561.561.580.06 4.00% 1.511.491.581.5010 400-
Cardtronics, Inc. CATM 18.0218.0218.05-0.29 -1.58% 18.2717.8618.3718.3140 273-
CareDx Inc CDNA 7.006.987.020.00 0.00% 7.046.887.117.0040 327-
CareScience, Inc. CARE 17.250-  0.049 0.28% 17.25017.25017.25017.201908-
Career Education C... CECO 12.6412.6312.650.00 0.00% 12.7112.6012.7412.6415 095-
Carrizo Oil & Gas, ... CRZO 20.5820.5720.59-0.24 -1.15% 21.0220.1721.4320.821 352 896-
Carrols Restaurant... TAST 12.5012.5012.550.05 0.40% 12.5012.4312.6012.4525 793-
Casella Waste Syst... CWST 21.2521.2221.290.25 1.19% 21.0120.9521.3721.0038 674-
Caseys General Sto... CASY 110.43110.35110.44-10.82 -8.92% 114.50108.00114.50121.251 275 976-
Cass Information S... CASS 62.0061.8462.150.03 0.05% 62.1161.4662.1161.973 852-
Catalyst Pharmace... CPRX 4.184.174.19-0.02 -0.48% 4.224.184.274.20138 057-
Catalyst Semicondu... CATS 3.753.723.790.07 1.90% 3.653.633.753.687 973-
Cathay General Ba... CATY 42.8642.7942.860.42 0.99% 42.6442.6442.9042.4445 850-
Celgene Corporatio... CELG 108.76108.73108.770.76 0.70% 108.42107.44108.85108.00950 877-
Celldex Therapeuti... CLDX 2.982.972.980.01 0.17% 2.992.953.022.97165 172-
Cellectis Sa CLLS 24.9324.9125.04-0.20 -0.80% 25.1224.8325.1525.1323 552-
Celsion Corporatio... CLSN 2.622.592.64-0.02 -0.83% 2.682.572.692.64246 436-
Central European M... CETV 4.804.754.800.05 1.05% 4.804.754.804.7514 136-
Central Federal Co... CFBK -2.562.580.00 0.00%       2.57--
Central Garden & P... CENT 39.1439.0839.27-0.19 -0.48% 39.4139.0539.5939.3311 466-
Century Aluminum ... CENX 15.7515.7515.76-0.01 -0.06% 15.7515.3715.9915.76731 323-
Century Bancorp, I... CNBKA 84.7584.4584.750.10 0.12% 84.8084.7584.8084.65200-
Century Casinos, In... CNTY 9.059.039.060.06 0.67% 9.008.999.078.9934 156-
Cenveo Inc CVO 0.98470.98050.9995-0.0353 -3.46% 1.02000.97001.02001.020012 339-
Ceragon Networks... CRNT 2.132.132.140.02 0.95% 2.132.102.152.1156 759-
Cereplast, Inc. CERPQ 0.00300-  0.00039 14.72% 0.002300.002300.003000.0026220 135-
Cerner Corporatio... CERN 69.9569.9069.95-0.18 -0.26% 70.0269.7770.2170.1394 887-
Cerus Corporation CERS 3.633.623.630.01 0.28% 3.653.593.663.6292 629-
Cesca Therapeutic... KOOL 2.75992.72002.7600-0.0262 -0.94% 2.76002.72002.76002.78615 227-
Charles & Colvard ... CTHR 1.401.401.44-0.07 -4.76% 1.471.401.471.4714 546-
Chart Industries, In... GTLS 45.2445.2145.310.23 0.51% 45.0244.0645.4445.0156 092-
Charter Communic... CHTR 329.57329.28329.57-1.92 -0.58% 332.07328.54332.99331.49138 239-
Check Point Softw... CHKP 105.51105.46105.57-0.34 -0.32% 104.87104.13105.62105.85333 668-
Chembio Diagnosti... CEMI -6.957.100.00 0.00%       7.10--
Chemical Financial ... CHFC 54.5654.4854.570.11 0.20% 54.8254.4054.9254.4518 435-
Cherokee Inc. CHKE 2.032.002.050.03 1.25% 1.951.952.102.00108 705-
Chiasma Inc. CHMA 1.851.801.900.05 2.78% 1.851.851.851.80225-
Children's Place, In... PLCE 138.55138.30138.550.85 0.62% 137.90136.95139.55138.1092 868-
Chimerix Inc CMRX 4.454.454.46-0.01 -0.22% 4.494.434.534.4633 742-
China Auto Logisti... CALI 3.593.493.610.08 2.28% 3.513.453.623.51239 920-
China Automotive ... CAAS 4.944.934.95-0.01 -0.20% 4.954.934.954.956 994-
China Ceramics Co.... CCCL 1.721.751.77-0.06 -3.33% 1.781.721.781.78304-
China Digital TV Ho... STVVY 0.17-  0.00 0.00% 0.170.170.170.1721 604-
China Finance Onlin... JRJC 2.072.062.09-0.04 -1.90% 2.112.012.172.1159 466-
China Jo-Jo Drugst... CJJD 1.461.431.46-0.02 -1.02% 1.461.461.461.47100-
China Lodging Grou... HTHT 118.76118.66118.79-2.24 -1.85% 120.54117.52121.47121.00153 277-
China Natural Reso... CHNR 2.502.522.560.00 0.00% 2.502.502.502.50200-
China Recycling En... CREG 3.053.043.08-0.11 -3.48% 3.153.013.173.1669 253-
China Sun Group Co CSGH 0.0031-  0.0001 3.33% 0.00300.00300.00310.0030850-
China TechFaith W... CNTF 2.592.422.590.09 3.60% 2.452.452.592.508 680-
ChinaB2BSourcing.... QBIO 4.6900-  0.0200 0.43% 4.69004.66004.70004.670011 040-
ChinaCache Interna... CCIH 1.081.071.080.07 6.72% 1.031.021.101.0195 385-
ChinaNet Online Ho... CNET 1.021.011.04-0.02 -1.92% 1.031.021.031.04688-
ChipMOS TECHNOL... IMOS 18.0418.0018.07-0.50 -2.70% 18.2718.0018.2818.546 810-
Chorus Ltd CHRYY 14.100-  0.205 1.48% 14.10014.10014.10013.895142-
ChromaDex Corpor... CDXC 6.656.656.660.02 0.30% 6.606.566.676.6335 962-
Churchill Downs, In... CHDN 227.05226.70227.10-0.20 -0.09% 226.95226.00228.68227.256 250-
Cincinnati Financia... CINF 74.6774.6674.730.11 0.15% 74.4474.4474.7174.5632 529-
Cintas Corporation CTAS 157.58157.52157.58-0.75 -0.47% 158.31157.51158.39158.3333 682-
Circa Pictures and ... CPPD 0.00250-  -0.00025 -9.09% 0.002500.002500.002500.002751 600-
Cirrus Logic, Inc. CRUS 50.1950.1550.19-0.01 -0.02% 50.4349.7250.4350.2081 391-
Cisco Systems, Inc. CSCO 37.7237.7137.72-0.24 -0.64% 37.7937.5637.9337.963 198 937-
Citi Trends, Inc. CTRN 27.0026.7726.92-0.07 -0.26% 27.0926.7727.3827.077 887-
Citrix Systems, Inc... CTXS 86.9486.9086.98-0.08 -0.09% 87.0086.3687.1587.02196 888-
City Holding Comp... CHCO 67.5167.4767.790.24 0.36% 67.5767.5168.2967.27865-
Clean Diesel Techn... CDTI 2.022.022.04-0.05 -2.42% 2.052.012.092.0716 319-
Clean Energy Fuels... CLNE 2.072.062.07-0.02 -0.96% 2.072.052.092.09157 540-
Cleantech Solution... CLNT 5.805.765.810.06 1.05% 5.735.655.875.7418 802-
ClearOne, Inc. CLRO 8.928.908.95-0.08 -0.87% 9.008.909.039.00722-
ClearSign Combust... CLIR 3.703.703.750.15 4.23% 3.603.553.753.5570 031-
Clearfield Inc CLFD 13.3313.3013.350.18 1.36% 13.1513.1513.4013.153 911-
Cleveland BioLabs,... CBLI 2.772.762.82-0.01 -0.36% 2.832.772.902.7813 698-
Clovis Oncology In... CLVS 63.0963.0363.120.19 0.29% 62.9062.5664.2062.90238 919-
CoBiz Financial Inc... COBZ 20.3820.3520.400.03 0.15% 20.4420.3320.5120.355 883-
CoStar Group, Inc. CSGP 289.60288.36289.69-0.90 -0.31% 285.94283.11290.89290.50208 421-
Coca-Cola Bottling... COKE 226.90226.00227.29-0.62 -0.27% 227.41225.82228.84227.5224 877-
Codexis, Inc. CDXS 7.307.307.350.10 1.39% 7.107.107.407.2035 220-
Codorus Valley Ban... CVLY 28.9128.2629.300.11 0.38% 29.0328.9129.0328.80305-
Coffee Holding Co.... JVA 3.953.973.99-0.02 -0.51% 3.973.923.973.972 073-
Cogentix Medical I... CGNT 2.922.912.950.03 1.04% 2.902.902.952.8928 259-
Cognex Corporatio... CGNX 64.1964.1964.200.69 1.09% 63.4463.1664.3063.50292 529-
Cognizant Technol... CTSH 71.6171.5971.630.05 0.06% 71.4970.9472.0071.56435 778-
Coherent, Inc. COHR 292.24291.81292.511.43 0.49% 289.39288.05294.38290.8166 076-
Coherus BioScience... CHRS 8.738.708.750.13 1.45% 8.558.558.908.6091 269-
Cohu, Inc. COHU 21.8621.8321.88-0.27 -1.22% 22.1221.8422.2922.1313 904-
Collectors Univers... CLCT 29.3429.0629.350.48 1.68% 29.1328.9129.3828.951 534-
Collegium Pharmac... COLL 18.0718.0118.050.28 1.57% 17.8617.2118.0717.79237 550-
Colony Bankcorp, I... CBAN 14.2914.2014.450.29 2.04% 14.2914.2914.2914.001 000-
Colossus Monerals... COLUF 0.0010-  0.0009 900.00% 0.00100.00100.00100.00015 313-
Columbia Banking ... COLB 44.7444.7044.750.18 0.39% 44.7844.1044.9444.5614 871-
Columbia Sportswe... COLM 67.5367.5567.66-0.75 -1.10% 67.3567.3268.2468.2855 429-
Columbus Gold Cor... CBGDF 0.668900-  0.008800 1.33% 0.6500000.6500000.6689000.66010013 710-
Columbus McKinno... CMCO 37.5737.4537.56-0.07 -0.19% 37.7737.4938.0937.6411 309-
Com-Guard.com Inc CGUD 0.00160-  0.00000 0.00% 0.001600.001600.001610.001601 171 475-
Comcast Corporati... CMCSA 39.3439.3439.350.90 2.34% 39.4039.1740.1538.449 301 108-
Commerce Bancsha... CBSH 55.4755.4555.490.46 0.84% 55.1455.1355.5655.0122 851-
Commercial Nation... CNAF 21.62-  0.07 0.32% 21.8021.6221.8021.55572-
Commercial Vehicl... CVGI 10.7410.7010.740.25 2.38% 10.5610.5610.7710.4914 291-
Community Trust B... CTBI 47.9347.8548.000.18 0.37% 47.7047.7048.0547.753 700-
Community West B... CWBC -10.500010.70000.0000 0.00%       10.6304--
Compugen Ltd. - O... CGEN 2.432.402.45-0.08 -3.00% 2.452.402.502.5047 234-
Computer Program... CPSI 28.7028.7028.80-0.15 -0.52% 28.9028.7029.2028.857 256-
Comtech Telecomm... CMTL 20.7620.7420.790.13 0.63% 20.7020.5020.9720.6318 984-
Concierge Technol... CNCG 0.05-  0.00 0.00% 0.050.050.050.05100-
Concurrent Compu... CCUR 6.006.026.12-0.05 -0.83% 6.006.006.136.058 475-
Conn's, Inc. CONN 31.7531.6531.750.35 1.11% 31.5531.3932.1831.4095 093-
Connecticut Water... CTWS 59.1458.9359.340.21 0.35% 59.0258.9359.3958.932 415-
Connetics Corpora... CNCT 0.0025-  0.0000 0.00% 0.00250.00250.00250.00251 355-
Conrad Industries, ... CNRD 17.25-  -0.14 -0.81% 17.2017.2017.2517.391 244-
Consolidated Wate... CWCO 13.0512.9013.000.00 0.00% 13.0512.7813.0513.052 702-
Consumer Portfolio... CPSS 4.434.414.460.10 2.31% 4.284.284.444.33285 754-
ContraFect Corp. CFRX 0.94940.90750.93990.0294 3.20% 0.92000.88200.94940.920022 200-
ContraVir Pharmac... CTRV 0.37090.37040.37100.0022 0.60% 0.37000.37000.37880.3687156 033-
Control4 Corporat... CTRL 31.0931.0431.100.23 0.73% 30.9630.7531.5930.8686 127-
Copart, Inc. CPRT 43.6043.5843.61-0.30 -0.68% 43.0943.0043.8443.90110 832-
CorVel Corp. CRVL 56.2555.9556.200.30 0.54% 55.9555.9556.4555.95950-
Corcept Therapeut... CORT 17.1217.1117.140.09 0.53% 17.0517.0017.4217.03123 753-
Corium Internation... CORI 11.1511.1311.220.00 0.00% 11.2111.0811.3111.1541 044-
Corvus Gold Inc. CORVF 1.0903-  -0.0104 -0.94% 1.10001.09031.11001.10076 000-
Costco Wholesale ... COST 188.39188.32188.44-0.48 -0.25% 186.96186.80189.12188.86741 199-
Covenant Transpor... CVTI 29.1029.1029.140.21 0.73% 28.9428.9429.6728.8938 765-
Covista Communica... CVST 0.0085-  0.0000 0.00% 0.00850.00850.00850.0085200-
Cowen Group, Inc. ... COWN 13.9013.9013.950.00 0.00% 13.9513.8014.2013.90247 873-
Cracker Barrel Old... CBRL 162.36162.21162.37-0.77 -0.47% 163.75162.21163.75163.1319 316-
Craft Brew Aliianc... BREW 18.5018.5018.600.00 0.00% 18.5518.5018.5518.501 452-
Cray Inc CRAY 22.4822.4522.500.08 0.33% 22.4522.3022.6022.4015 490-
Crazy Woman Cree... CRZY 17.50-  0.45 2.64% 17.5017.5017.5017.051 000-
Credit Acceptance... CACC 324.33323.75324.332.05 0.64% 322.30322.26324.42322.2821 226-
Credit Suisse AG - ... TVIX 6.096.096.10-0.08 -1.24% 6.116.066.186.172 937 264-
Credit Suisse AG - ... XIV 128.76128.74128.800.66 0.52% 128.75127.89129.18128.101 204 504-
Credit Suisse X-Lin... SLVO 7.38007.37007.3800-0.0058 -0.08% 7.38007.35007.38007.385810 395-
Credo Petroleum C... CRED 111.78111.75111.78-0.07 -0.07% 111.74111.74111.82111.855 480-
Cree, Inc. CREE 35.8635.8335.881.33 3.85% 35.0034.6936.0034.53379 046-
Cresud S.A.C.I.F. y ... CRESY 21.1421.1321.190.20 0.96% 21.0221.0021.1420.943 999-
Crimson Wine Grou... CWGL 10.865-  -0.035 -0.32% 10.90010.86510.90010.900682-
Criteo S.A. - Ameri... CRTO 31.7731.7731.820.07 0.22% 31.5831.5832.2431.70277 733-
Crocs, Inc. CROX 11.0511.0511.060.02 0.18% 11.0210.9211.0811.0394 801-
Cross Country Hea... CCRN 13.5313.5313.56-0.01 -0.07% 13.5912.7813.7213.5410 636-
CrowdGather Inc. CRWG 0.00550-  0.00037 7.21% 0.005500.005500.006000.0051383 122-
Crown Crafts, Inc. CRWS 6.556.456.550.15 2.34% 6.356.356.656.404 099-
Cryo-Cell Internati... CCEL 8.4500-  0.0800 0.96% 8.37008.36998.45008.37001 105-
Ctrip.com Internat... CTRP 43.2443.2343.250.08 0.19% 42.9142.9143.2743.162 177 910-
Cumulus Media Inc. CMLSQ 0.0800-  -0.0150 -15.79% 0.09500.08000.09500.095046 311-
Curis, Inc. CRIS 0.84940.84260.84940.0294 3.59% 0.82600.81600.85910.8200374 857-
Cutera, Inc. CUTR 45.8545.8546.000.95 2.12% 44.9544.9046.5044.90105 921-
Cyanotech Corpora... CYAN 4.204.104.200.10 2.44% 4.104.084.204.102 886-
CyberArk Softwar... CYBR 43.7843.7443.83-0.12 -0.27% 43.7743.6544.0643.9062 341-
CyberOptics Corpo... CYBE 15.2015.2015.300.15 1.00% 15.0515.0015.3015.057 296-
Cyclacel Pharmace... CYCC 1.71001.69001.7100-0.1895 -9.98% 1.59001.58001.71001.8995800 965-
Cypress Semicondu... CY 15.4115.4015.41-0.02 -0.10% 15.3515.3315.5015.42640 801-
CytRx Corporation CYTR 1.941.911.940.03 1.57% 1.881.871.991.9146 040-
Cytokinetics, Incor... CYTK 7.907.907.950.20 2.60% 7.857.758.007.70152 787-
Cytori Therapeutic... CYTX 0.25000.24810.25000.0000 0.00% 0.25780.23990.25780.2500144 897-
Cytosorbents Corp... CTSO 6.606.606.65-0.05 -0.71% 6.656.556.656.6514 559-
Cytta Corp. CYCA 0.0213-  -0.0038 -15.14% 0.02130.02130.02130.0251200-
DAIMLER AG ORD N... DDAIF 82.9300-  0.1400 0.17% 82.500082.500082.930082.79007 619-
DATALOGIC INTERN... DLGI 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100229-
DECISION DIAGNOS... DECN 0.09000-  0.00500 5.88% 0.085140.085000.099000.0850061 816-
DENTSPLY Internat... XRAY 65.1665.1365.180.14 0.22% 65.1064.8665.4065.02153 464-
DISH Network Corp... DISH 49.8749.8549.870.44 0.89% 49.5749.5750.0849.43196 661-
DSP Group, Inc. DSPG 13.0012.9513.000.00 0.00% 13.0512.9513.1013.003 305-
DURECT Corporati... DRRX 1.02001.01001.02000.0100 0.99% 1.02001.01001.03001.010047 597-
DUSA Pharmaceuti... DUSA 23.0823.0223.120.07 0.29% 23.1023.0823.1023.01300-
DXP Enterprises, In... DXPE 27.8227.6827.920.80 2.96% 27.1726.8228.1827.027 009-
Daily Journal Corp... DJCO 245.00238.00244.006.50 2.73% 245.00245.00245.00238.50100-
Daktronics, Inc. DAKT 9.129.099.130.02 0.22% 9.109.109.229.1012 483-
Dalradian Resource... DRLDF 1.0000-  0.0000 0.00% 0.97570.97571.00001.000012 700-
Dassault Systemes... DASTY 104.722-  0.202 0.19% 104.710104.650104.722104.520437-
Data I/O Corporat... DAIO 12.5012.4612.56-0.05 -0.40% 12.5412.3812.7512.5521 206-
Dataram Corporat... USAU 1.301.301.32-0.01 -0.74% 1.341.291.341.3134 901-
Datawatch Corpor... DWCH 8.658.658.750.00 0.00% 8.708.658.758.655 508-
Dave & Buster's En... PLAY 54.7054.6654.70-0.69 -1.25% 55.3054.4155.3255.39188 869-
Dawson Geophysic... DWSN 4.904.884.920.04 0.84% 4.884.884.944.86809-
Deep Well Oil & Ga... DWOG 0.0216-  0.0000 0.00% 0.02160.02160.02160.02162 000-
Delcath Systems, In... DCTH 0.051500-  -0.001500 -2.83% 0.0520000.0461000.0530000.0530002 293 036-
DelphaxTechnolog... DLPX 0.0100-  0.0039 63.93% 0.01000.01000.01000.00612 000-
Depomed, Inc. DEPO 8.328.328.330.01 0.12% 8.348.318.518.31349 185-
Destination Mater... DEST 2.532.532.56-0.06 -2.16% 2.592.512.602.5927 201-
Destination XL Gro... DXLG 2.282.252.30-0.08 -3.19% 2.352.252.352.35122 530-
Deswell Industries,... DSWL 2.822.822.84-0.01 -0.21% 2.822.822.842.83550-
Dewmar Internatio... DEWM 0.003598-  0.000098 2.80% 0.0034000.0033500.0039000.0035003 149 677-
DexCom Inc. DXCM 58.3858.3158.44-0.07 -0.13% 58.8058.0159.5158.45180 057-
Diamond Hill Inves... DHIL 208.57208.12209.50-0.07 -0.03% 208.57208.57208.57208.64209-
Diamondback Ener... FANG 111.53111.53111.610.23 0.21% 111.55110.60112.16111.30141 301-
Diana Containershi... DCIX 5.505.465.52-0.43 -7.28% 5.805.305.895.93296 494-
Digex, Inc. DIGX 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 678 571-
Digi International ... DGII 9.989.9510.00-0.03 -0.25% 10.109.9510.1510.0010 390-
Digimarc Corporat... DMRC 36.8036.7536.900.60 1.66% 36.3036.3037.1036.2015 971-
Digital Ally, Inc. DGLY 2.7502.7002.7500.025 0.92% 2.7502.7002.7502.72520 486-
Digital Impact, Inc... DIGI 0.0027-  -0.0003 -10.00% 0.00270.00270.00270.003027 000-
Digital Turbine, Inc... APPS 1.731.721.730.04 2.37% 1.701.681.731.6970 869-
Dime Community B... DCOM 21.1521.0521.150.15 0.71% 20.9520.8021.1521.005 827-
Dollar Tree, Inc. DLTR 107.58107.55107.610.51 0.48% 107.58106.91109.00107.07358 668-
Donegal Group, Inc... DGICA 17.3217.2717.320.10 0.58% 17.2317.2317.4417.226 064-
Donegal Group, Inc... DGICB 15.6514.0515.950.05 0.32% 15.6515.6515.6515.65--
Dorchester Minera... DMLP 14.7714.7514.800.02 0.14% 14.7514.7014.9014.7528 277-
Dorman Products, ... DORM 64.3164.2764.420.64 1.01% 63.8363.8364.5163.6721 087-
Dragon Capital GR... DRGV 0.00010-  0.00009 900.00% 0.000100.000100.000100.000011 000 000-
DryShips Inc. DRYS 4.054.054.06-0.02 -0.47% 4.094.014.104.07370 325-
Dundee Corp DDEJF 1.9209-  -0.0201 -1.04% 1.92001.90101.93381.94106 500-
Dunkin Brands Gro... DNKN 59.8059.7859.82-0.54 -0.89% 60.1959.5960.2160.3447 514-
Dynamic Materials... BOOM 21.1521.1021.20-0.05 -0.24% 21.2521.1521.2521.202 365-
Dynasil Corporatio... DYSL -1.191.240.00 0.00%       1.23--
Dynatronics Corpo... DYNT 2.75002.65002.75000.1232 4.69% 2.75002.75002.75002.6268184-
Dynavax Technolog... DVAX 18.2818.2518.30-0.33 -1.75% 18.6018.1518.6818.60191 185-
E Digital Corp Com EDIG 0.004-  0.000 0.00% 0.0040.0040.0040.004350-
E*TRADE Financial... ETFC 50.2850.2750.280.64 1.28% 49.7349.5850.2949.64402 896-
EDAP TMS S.A. - Am... EDAP 2.862.862.88-0.01 -0.35% 2.892.862.892.871 653-
ELITE PHARMACEU... ELTP 0.08900-  -0.00099 -1.10% 0.090000.089000.090000.0899964 492-
EMC Insurance Gro... EMCI 29.2029.1529.530.02 0.07% 29.2129.2029.4829.181 051-
EMCORE Corporati... EMKR 6.286.256.30-0.03 -0.40% 6.356.206.356.3028 251-
ENDEAVOUR MININ... EDVMF 18.330-  -0.064 -0.35% 18.35018.33018.35018.3941 500-
ENGIE SA ENGIY 17.3500-  -0.0300 -0.17% 17.340017.300017.386017.380011 975-
EON AG ADS EONGY 11.3860-  0.0160 0.14% 11.370011.370011.410011.37007 118-
EP Global Commun... EPGL 0.018700-  -0.001300 -6.50% 0.0200000.0187000.0200000.020000107 900-
EPIRUS Biopharmac... EPRSQ 0.0055-  0.0005 10.00% 0.00550.00550.00550.005011 527-
EV Energy Partner... EVEP 0.71850.70020.72000.0233 3.35% 0.70000.69990.74000.695231 511-
EVINE Live Inc. EVLV 1.541.521.540.05 3.36% 1.531.511.611.49208 994-
EXFO Inc - Subordi... EXFO 4.304.254.350.10 2.38% 4.304.304.304.30--
EZCORP, Inc. - Clas... EZPW 12.4012.3512.400.15 1.22% 12.3012.2812.4012.2522 226-
Eagle Bancorp, Inc... EGBN 56.4556.4556.551.00 1.80% 55.4555.4556.7055.4529 964-
Eagle Bulk Shipping... EGLE 4.564.544.550.17 3.76% 4.404.384.594.39502 790-
Eagle Plains Resour... EGPLF 0.1398-  -0.0022 -1.55% 0.14370.13880.15950.1420107 500-
East West Bancorp... EWBC 59.9059.8859.930.17 0.28% 59.8659.6960.0959.7349 207-
East West Petroleu... EWPMF 0.0950-  -0.0070 -6.86% 0.09700.09500.09780.102028 000-
Ebix, Inc. EBIX 78.3078.3078.401.10 1.42% 77.0576.9578.4077.2023 776-
Echelon Corporatio... ELON 5.19005.19005.2900-0.0595 -1.13% 5.27005.19005.27005.24955 507-
Echo Therapeutics... ECTE 0.01-  0.00 0.00% 0.010.010.010.013 000-
Edgewater Techno... EDGW 6.1726.1606.250-0.098 -1.56% 6.1726.1726.1726.172--
Editas Medicine Inc... EDIT 22.8622.8222.91-0.74 -3.14% 23.9322.7524.2923.60376 066-
Education Managem... EDMC 0.0057-  0.0000 0.00% 0.00570.00570.00570.00571 395-
Educational Develo... EDUC 14.2114.0014.250.06 0.41% 14.2514.2014.2514.15832-
Efuel EFN Corp EFLN 0.0012-  0.0001 9.09% 0.00120.00120.00120.0011215 000-
Egalet Corp. EGLT 1.02001.02001.03000.0100 0.99% 1.02001.02001.05001.010086 411-
Eisai Co., Ltd (ADR... ESALY 60.50-  1.62 2.75% 60.5060.5060.5058.88144-
El Pollo Loco Holdi... LOCO 10.3610.3510.40-0.05 -0.43% 10.4510.1510.4510.4014 764-
Elbit Imaging Ltd. -... EMITF 2.372.322.380.03 1.28% 2.332.312.392.3413 390-
Elbit Systems Ltd. ... ESLT 134.25134.06134.29-1.16 -0.86% 133.75133.57134.96135.4112 292-
Electro Scientific I... ESIO 20.0720.0420.08-0.45 -2.19% 20.5319.8520.6020.52205 126-
Electro-Sensors, In... ELSE 4.093.893.970.21 5.37% 4.094.094.093.88500-
Electronic Arts Inc... EA 107.92107.89107.940.00 0.00% 108.00107.30108.92107.92891 175-
Electronics for Ima... EFII 29.2729.2729.330.20 0.69% 29.1729.0629.3529.0713 052-
Eleven Biotherapeu... EBIO 0.65260.65260.6589-0.0324 -4.73% 0.68500.65200.68500.6850453 060-
Elmira Savings Ban... ESBK 20.600020.450020.60000.2001 0.98% 20.400020.393020.600020.39992 988-
Eltek Ltd. - Ordina... ELTK 3.653.553.640.22 6.41% 3.403.383.793.4349 151-
Emisphere Technol... EMIS 0.333-  -0.007 -2.06% 0.3600.3330.3600.3403 750-
Emmis Communicat... EMMS 3.533.493.53-0.03 -0.75% 3.543.533.543.56374-
Empire Resorts, Inc... NYNY -26.0526.850.00 0.00%       26.10--
Enanta Pharmaceut... ENTA 48.1748.0148.29-0.02 -0.04% 47.6047.6048.7848.1910 412-
Encore Capital Gro... ECPG 45.3545.2545.350.45 1.00% 45.0544.4645.5044.9020 228-
Encore Wire Corpo... WIRE 47.1847.1047.25-0.38 -0.79% 47.6546.9547.7047.557 466-
Encounter Develop... ENTI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Endocyte, Inc. ECYT 4.614.604.61-0.14 -2.95% 4.754.604.794.7573 872-
Endologix, Inc. ELGX 5.895.895.900.12 2.08% 5.955.825.955.7775 834-
Energous Corp WATT 8.298.288.31-0.01 -0.12% 8.298.268.468.3053 066-
Energy Recovery, I... ERII 10.5310.5310.550.11 1.06% 10.4810.4710.6910.4251 409-
Enphase Energy, In... ENPH 2.722.712.720.02 0.74% 2.712.672.772.70173 849-
Enstar Group Limit... ESGR 211.00210.60213.150.55 0.26% 209.80209.80211.05210.451 156-
Entest BioMedical ... ENTB 0.03000-  -0.00882 -22.72% 0.034400.030000.038800.038824 000-
Enzon Pharmaceuti... ENZN 0.3001-  -0.0098 -3.16% 0.30010.30010.30010.30994 020-
Epic Corp EPOR 0.026-  0.004 18.18% 0.0260.0260.0260.022100-
Epizyme Inc. EPZM 12.7012.6512.75-0.15 -1.17% 12.8012.4512.9512.8569 439-
Equinix, Inc. EQIX 449.41449.30449.85-0.17 -0.04% 449.70446.41452.98449.5855 946-
Ericsson - ADS eac... ERIC 6.346.336.34-0.05 -0.78% 6.326.306.376.391 248 312-
Erie Indemnity Com... ERIE 120.56120.50121.070.61 0.51% 120.02120.02121.00119.951 390-
Escalade, Incorpor... ESCA 13.1513.1013.40-0.15 -1.13% 13.4513.0113.4513.30735-
Escalon Medical Co... ESMC 0.151100-  -0.013900 -8.42% 0.1588740.1511000.1588740.165000800-
Esperion Therapeu... ESPR 56.9156.8457.06-0.22 -0.39% 57.4956.0657.4957.1344 407-
Etsy Inc. ETSY 20.0320.0220.030.10 0.48% 20.0019.8220.1419.93409 200-
Euronet Worldwide... EEFT 91.7791.6791.76-1.22 -1.31% 92.8091.7493.1592.9988 802-
Euroseas Ltd. ESEA 1.911.901.910.04 1.96% 1.891.891.951.8716 991-
Evans & Sutherland... ESCC 1.0400-  0.0199 1.95% 1.02001.00001.04001.02019 196-
Evercel, Inc. EVRC 1.63-  0.00 0.00% 1.631.631.631.635 250-
Everock Inc. EVRN 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003370 000-
Evolving Systems, ... EVOL 4.604.554.650.00 0.00% 4.604.604.604.60800-
Evotec AG (ADR) EVTCY 33.95-  -0.18 -0.53% 33.9533.9533.9534.13100-
Exact Sciences Cor... EXAS 50.5950.5850.64-1.37 -2.64% 51.7648.3551.7751.961 548 654-
Exactech, Inc. EXAC 50.3550.3050.400.10 0.20% 50.2550.1550.4550.2523 443-
Exelixis, Inc. EXEL 26.7526.7526.780.33 1.25% 26.4326.1226.8326.42243 103-
Expedia, Inc. EXPE 117.81117.79117.84-0.02 -0.02% 118.07117.60118.34117.83314 052-
Expeditors Interna... EXPD 64.1664.1664.210.00 0.00% 64.2763.9964.5364.1693 222-
Exponent, Inc. EXPO 72.1072.0072.150.00 0.00% 72.1072.0072.9072.104 627-
Express Scripts Ho... ESRX 67.9567.9367.98-0.44 -0.64% 68.6367.9368.7568.39358 084-
Extreme Biodiesel ... XTRM 0.0017-  0.0000 0.18% 0.00140.00140.00170.0017548 135-
Extreme Networks... EXTR 12.4212.4212.44-0.18 -1.43% 12.6112.3912.7112.60248 471-
F F D FINANCIAL CO FFDF 43.050-  0.028 0.07% 43.05043.05043.05043.022100-
F5 Networks, Inc. FFIV 134.35134.31134.391.20 0.90% 133.14132.51134.43133.15100 022-
FARO Technologies... FARO 49.2049.1549.30-0.30 -0.61% 49.6048.8049.6049.5024 956-
FC Global Realty In... FCRE 1.09001.09001.1300-0.0500 -4.39% 1.16001.07001.16001.14007 426-
FED Home Loan Mt... FMCKJ 7.100-  0.150 2.16% 6.9406.9407.2106.950357 301-
FIRST BANCSHARES... FBSI 11.55-  0.00 0.00% 11.5511.5511.5511.55200-
FLAG Financial Cor... FLAG -42.120042.27000.0000 0.00%       41.9808--
FLIR Systems, Inc. FLIR 47.1047.1047.120.86 1.86% 46.5746.4047.3546.24294 602-
Facebook, Inc. - Cl... FB 178.04178.03178.05-1.00 -0.56% 178.60177.26179.18179.043 847 411-
Fairfax Financial H... FRFHF 520.25-  -1.16 -0.22% 521.62520.25523.62521.41587-
Falcon Oil & Gas Lt... FOLGF 0.320000-  0.022300 7.49% 0.3225000.3104900.3300000.297700415 807-
FalconStor Softwa... FALC 0.1750-  0.0030 1.74% 0.17580.17500.17580.17207 300-
Famous Dave's of A... DAVE 6.716.706.75-0.29 -4.10% 7.206.657.487.00126 125-
Fannie Mae 8.235 %... FNMAT 6.880-  0.140 2.08% 6.5606.5606.9006.74016 873-
Farmer Brothers C... FARM 34.4534.3534.500.20 0.58% 34.3534.3534.5534.251 228-
Farmers Capital Ba... FFKT 39.9539.9540.100.35 0.88% 39.5039.5039.9539.601 550-
Fastenal Company FAST 53.6353.6053.63-0.19 -0.35% 54.3653.5454.6553.82322 567-
Federal Home Loan... FMCC 2.6900-  0.0100 0.37% 2.68002.66002.69002.6800243 602-
Federal National M... FNMA 2.7423-  0.0046 0.17% 2.73502.72002.75002.7377498 956-
Federated Nationa... FNHC 14.2914.2914.350.39 2.81% 14.1014.0814.3213.9017 551-
Fennec Pharmaceut... FENC 8.948.908.99-0.03 -0.33% 8.978.909.038.976 718-
Fidelity Southern C... LION 21.4721.4221.480.13 0.61% 21.4021.2821.5321.343 034-
Fifth Third Bancorp FITB 30.5030.5030.510.20 0.66% 30.2630.1530.5830.301 536 811-
Financial Institutio... FISI 32.7032.7032.750.05 0.15% 32.7032.7032.8532.659 605-
Finisar Corporatio... FNSR 19.4719.4719.48-0.34 -1.72% 19.8919.2019.8919.811 096 323-
Finjan Holdings, Inc... FNJN 2.262.262.32-0.06 -2.54% 2.282.232.372.3294 753-
FireEye, Inc. FEYE 14.1314.1214.130.04 0.28% 14.1114.0114.1814.09490 234-
Firma Holdings Cor... FRMA 0.090-  0.005 5.88% 0.0850.0850.0900.08514 762-
First Bancorp FBNC 36.8236.7836.860.03 0.08% 37.0436.7537.3336.797 849-
First Bancorp, Inc (... FNLC 29.3229.2229.520.18 0.62% 29.2629.2630.0029.14415-
First Bitcoin Capita... BITCF 0.538-  0.038 7.60% 0.5100.5000.5450.500170 414-
First Busey Corpor... BUSE 30.6930.6930.730.11 0.36% 30.6230.5031.1330.5812 497-
First Capital, Inc. FCAP 35.8935.8136.650.26 0.73% 35.8935.8135.8935.631 468-
First Citizens Banc... FCNCA 409.22408.00410.427.22 1.79% 402.49402.49411.31402.001 791-
First Defiance Fina... FDEF 52.5352.4552.63-0.07 -0.13% 52.7252.3252.8652.604 326-
First Financial Banc... FFBC 27.7327.7027.750.43 1.56% 27.4527.3027.8527.3039 141-
First Financial Bank... FFIN 45.2545.2045.25-0.15 -0.33% 45.7045.2045.7045.4023 100-
First Financial Corp... THFF 46.0545.9546.300.25 0.55% 46.1546.0046.2945.80972-
First Merchants Co... FRME 42.3542.3042.360.06 0.14% 42.4442.0642.5742.2916 504-
First Midwest Banc... FMBI 24.6924.6724.690.23 0.94% 24.5224.4924.7824.4652 601-
First NBC Bank Hol... FNBCQ 0.012-  -0.002 -14.29% 0.0140.0090.0140.0146 205-
First Solar, Inc. FSLR 69.9969.9369.99-0.06 -0.09% 70.0269.9571.1970.05349 043-
First Trust Europe ... FEP 37.8237.8137.84-0.25 -0.66% 37.8437.8237.8838.0715 030-
First Trust Multi C... FAB 56.5856.5056.660.12 0.21% 56.3456.3456.5856.462 659-
First Trust NASDAQ... QCLN 20.2320.1620.200.08 0.40% 20.2020.1620.2620.153 702-
First United Corpo... FUNC 16.8516.8517.25-0.40 -2.32% 17.3016.8517.3017.25900-
Fiserv, Inc. FISV 131.47131.47131.51-0.36 -0.27% 132.00131.25132.32131.8361 292-
Fission Uranium Co... FCUUF 0.5921-  -0.0081 -1.35% 0.60100.58800.60100.600260 030-
Five Below, Inc. FIVE 66.0265.9666.030.87 1.34% 65.3164.8266.0265.15180 727-
Five Prime Therape... FPRX 23.0923.0523.10-0.52 -2.20% 23.6622.9524.0423.6167 444-
Five Star Quality C... FVE 1.551.501.550.00 0.00% 1.461.461.551.551 400-
Five9, Inc. FIVN 23.4323.4123.450.03 0.13% 23.3923.3123.6123.4029 175-
Flexion Theraputic... FLXN 25.1625.1325.180.25 0.98% 24.9524.7125.2824.91149 132-
Flexpoint Sensor S... FLXT 0.082500-  -0.007100 -7.92% 0.0898000.0825000.0898000.08960039 900-
Flexsteel Industrie... FLXS 47.8947.7648.240.66 1.40% 47.4047.4047.8947.231 075-
Flextronics Interna... FLEX 18.1118.1018.110.04 0.22% 18.0617.9718.1518.07464 443-
Flushing Financial C... FFIC 27.3927.3827.510.28 1.03% 27.1827.1827.6327.113 015-
Focus Graphite Inc FCSMF 0.0663-  -0.0057 -7.92% 0.06630.06630.06630.07202 500-
Fonar Corporation FONR 24.3524.2524.45-0.20 -0.81% 24.7024.2124.7024.555 180-
FormFactor, Inc. FORM 14.9314.9014.95-0.23 -1.49% 15.1514.8515.2015.1571 147-
Formula Systems (1... FORTY 40.700040.700041.18000.5899 1.47% 41.200040.700041.200040.1101200-
Forrester Research... FORR 44.6044.3544.65-0.15 -0.34% 44.8044.3544.8544.751 082-
Fortinet, Inc. FTNT 42.2142.1942.21-0.02 -0.04% 41.5341.4642.2742.22212 012-
Fortune Bay Corp. FBAYF 0.6230-  0.0300 5.06% 0.62860.62300.62860.5930904-
Forward Air Corpo... FWRD 57.8457.7657.940.04 0.07% 57.8257.5058.0957.807 150-
Forward Industries... FORD 1.341.331.35-0.03 -2.19% 1.391.341.401.3735 824-
Fossil Group, Inc. FOSL 6.826.816.82-0.11 -1.59% 6.916.726.986.93357 344-
Foundation Medicin... FMI 64.5564.5564.750.75 1.18% 64.1562.9065.3163.8024 993-
Francisco Industrie... FRAZ 0.80-  0.00 0.00% 0.800.800.800.80625-
Franklin Electric C... FELE 45.1045.0045.10-0.15 -0.33% 45.3545.0045.3545.2511 838-
Fred's, Inc. FRED 3.883.883.89-0.08 -2.02% 3.973.884.013.96238 718-
FreeSeas Inc. FREEF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Freedom Holding C... FRHC 6.14-  -0.01 -0.16% 6.156.146.156.15300-
Freshpet, Inc. FRPT 19.2019.1519.200.00 0.00% 19.1019.1019.4019.2056 606-
Frontier Communic... FTR 9.849.849.85-0.22 -2.19% 10.159.8010.3710.061 500 661-
Fuel Tech, Inc. FTEK 0.98000.96001.0000-0.0009 -0.09% 0.95770.95001.00000.980926 998-
FuelCell Energy, In... FCEL 1.931.921.93-0.02 -1.03% 1.951.851.951.95604 497-
Fuji Photo Film Co.... FUJIY 41.7240-  0.0504 0.12% 41.724041.724041.724041.6736200-
Full House Resorts... FLL 4.054.024.060.02 0.49% 4.063.984.064.0337 976-
Fulton Financial Co... FULT 18.0018.0018.050.15 0.84% 18.0017.9018.0817.8583 032-
Function(x) Inc. FNCX 0.0894-  0.0194 27.71% 0.07000.07000.08940.07008 000-
Fuwei Films (Holdin... FFHL 2.662.632.680.10 3.91% 2.612.612.682.563 900-
G-III Apparel Group... GIII 33.3033.2733.30-0.57 -1.68% 33.8733.2134.1933.87111 158-
GLOBAL ENVIRONM... GEECF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 352-
GRAVITY Co., Ltd. ... GRVY 75.2273.8075.24-1.42 -1.85% 76.5174.0576.5176.645 281-
GREENLAND MINER... GDLNF 0.0820-  0.0020 2.50% 0.08120.08120.08200.08009 089-
GSI Group, Inc. NOVT 48.4548.3548.50-0.90 -1.82% 49.3048.4549.8549.3594 223-
GSV Capital Corp. GSVC 5.975.965.98-0.07 -1.16% 6.025.966.046.0429 323-
GTX Corp GTXO 0.0026-  0.0004 18.18% 0.00230.00220.00260.00221 174 676-
GTx, Inc. GTXI 12.7812.4312.64-0.02 -0.16% 12.9711.5012.9712.805 385-
GW Pharmaceutica... GWPH 124.80124.55124.902.25 1.84% 122.26122.05125.24122.5567 853-
Gaiam, Inc. - Class ... GAIA 12.4512.4512.500.05 0.40% 12.4512.3412.4512.402 935-
Galectin Therapeut... GALT 2.402.392.42-0.02 -0.77% 2.402.282.432.42203 002-
Galena Biopharma,... GALE 0.27930.27500.27940.0018 0.65% 0.29610.27010.29610.2775260 713-
Garden Fresh Resta... LTUS 0.0061-  -0.0009 -12.86% 0.00610.00610.00610.00701 500-
Garibaldi Resource... GGIFF 2.57610-  0.25620 11.04% 2.252502.149002.587002.3199032 500-
Garmin Ltd. GRMN 61.7861.7661.79-0.18 -0.29% 62.0061.5862.0861.96101 436-
Garrison Capital In... GARS 8.188.188.19-0.05 -0.61% 8.208.078.208.236 195-
Gazprom Neft GZPFY 21.45-  0.46 2.19% 21.2921.2921.4520.99322-
Gemplus Internatio... GEMP 8.228.258.38-0.00 -0.04% 8.228.228.228.221 500-
General Communic... GNCMA 40.6840.6440.69-0.04 -0.09% 40.8340.6140.9540.716 865-
Generex Biotechno... GNBT 2.48-  -0.42 -14.48% 2.922.482.922.901 069-
Genetic Technolog... GENE 0.97000.94000.97000.0486 5.27% 0.94000.94000.99000.921417 968-
Genomic Health, In... GHDX 29.7529.6229.790.15 0.51% 29.5529.5429.8629.6010 834-
Gentex Corporatio... GNTX 20.5620.5620.570.15 0.73% 20.4420.3920.6220.41228 759-
GeoBio Energy Inc. GBOE 0.002-  0.001 100.00% 0.0020.0020.0020.00140 000-
GeoTraq Inc. GTRQ 0.25-  0.00 0.00% 0.250.250.250.25240-
Geospace Technolo... GEOS 14.2914.3014.400.19 1.35% 14.1614.1114.6514.106 188-
German American B... GABC 35.6635.5735.660.49 1.38% 35.2835.2835.6735.171 605-
Geron Corporation GERN 2.012.002.010.02 0.95% 2.021.962.041.99410 430-
Gevo, Inc. GEVO 0.62540.62530.6299-0.0095 -1.50% 0.61300.61000.63000.6349146 008-
Gibraltar Industrie... ROCK 30.6330.5530.65-0.13 -0.41% 30.9030.6031.0030.7542 113-
Giga-tronics Incorp... GIGA 0.49000-  -0.02000 -3.92% 0.490000.440500.530000.5100021 775-
GigaMedia Limited... GIGM 3.063.043.080.06 2.00% 2.982.963.063.00902-
Gilead Sciences, Inc... GILD 74.5174.5074.51-1.37 -1.81% 76.0574.2576.0575.881 839 104-
Glacier Bancorp, In... GBCI 38.1538.0738.140.43 1.14% 37.9537.8338.1937.7216 676-
Gladstone Capital ... GLAD 9.769.769.770.02 0.21% 9.759.759.829.7421 496-
Gladstone Commer... GOOD 21.5521.5321.550.06 0.28% 21.6021.4821.6021.4917 243-
Gladstone Investm... GAIN 11.0011.0011.01-0.06 -0.54% 11.0310.9811.0711.0648 974-
Glen Burnie Bancor... GLBZ -10.940011.35000.0000 0.00%       11.0632--
Global Blood Thera... GBT 40.90040.85041.000-3.875 -8.65% 44.70039.90044.80044.775697 725-
Global Links Corpo... GLCO 0.000323-  0.000000 0.00% 0.0003230.0003230.0003230.00032023 000-
Global X Robotics ... BOTZ 23.3123.3123.32-0.17 -0.70% 23.3323.2823.3523.48491 004-
Global X SuperDivi... SRET 15.5715.5615.570.04 0.26% 15.5915.5615.5915.531 032-
Glu Mobile Inc. GLUU 4.564.564.57-0.12 -2.56% 4.694.474.704.68949 591-
GoPro, Inc. - Class ... GPRO 8.148.138.14-0.06 -0.74% 8.168.128.228.20488 076-
Golar LNG Limited GLNG 26.0626.0426.080.14 0.54% 26.0225.9326.4025.92321 051-
Golar LNG Partners... GMLP 20.7220.6820.750.21 1.02% 20.5020.4020.7420.5135 106-
GoldMining Inc GLDLF 0.988604-  0.008604 0.88% 0.9800000.9800001.0000000.98000046 050-
Golden Eagle Int In... MYNG 0.085-  0.005 6.25% 0.0850.0850.0850.0801 000-
Golden Lakes GLLK 0.100-  0.000 0.00% 0.1000.1000.1000.0451 500-
Golden Ocean Grou... GOGL 8.738.728.730.04 0.46% 8.688.618.758.69121 733-
Golden Phoenix Mi... GPXM 0.0013-  0.0000 0.00% 0.00130.00130.00130.00135 000-
Golden Queen Mini... GQMNF 0.1410-  -0.0080 -5.37% 0.13590.13520.14100.14909 014-
Golden Telecom, In... GLDN 0.0011-  -0.0004 -26.67% 0.00110.00110.00110.0015585 841-
Good Times Restau... GTIM 2.652.552.650.15 6.00% 2.502.502.702.5023 796-
Goodyear Tire & R... GT 31.5631.5531.560.15 0.46% 31.5031.3431.7231.41355 880-
Graphite One reso... GPHOF 0.046252-  -0.002048 -4.24% 0.0447000.0447000.0480000.04830012 500-
Great Basin Scienti... GBSN 0.148900-  0.008800 6.28% 0.1430000.1430000.1489000.1401002 201-
Great Elm Capital C... GECC 9.609.519.610.08 0.84% 9.489.489.609.52475-
Great Southern Ba... GSBC 52.4151.9552.200.86 1.67% 51.7551.7552.6051.5510 612-
Green Brick Partne... GRBK 11.2511.2011.300.30 2.74% 11.0511.0011.4510.9518 653-
Green Energy Mana... GRMS 0.005-  -0.005 -50.00% 0.0100.0050.0100.01060 000-
GreenGro Technolo... GRNH 0.040200-  -0.000670 -1.64% 0.0412500.0397500.0420000.0408703 728 901-
Groupon, Inc. Comm... GRPN 5.625.615.62-0.25 -4.18% 5.805.525.825.864 576 755-
Growlife, Inc PHOT 0.010600-  0.000600 6.00% 0.0110000.0100000.0112000.0100004 057 287-
Grupo Financiero G... GGAL 64.5864.4564.63-0.30 -0.46% 64.9464.1665.6764.8884 302-
Gulf Island Fabrica... GIFI 12.6512.6012.700.15 1.20% 12.4512.4512.6512.50907-
Gulf Resources, Inc... GURE 1.441.441.46-0.02 -1.37% 1.451.441.461.4613 955-
Gulfport Energy Co... GPOR 12.8312.8212.83-0.30 -2.28% 13.2212.7413.2213.13548 040-
Gyrodyne Company... GYRO -20.8021.250.00 0.00%       21.18--
HD Supply Holdings... HDS 38.7638.7438.77-0.22 -0.55% 38.8938.3539.0038.97369 119-
HMN Financial, Inc. HMNF -18.650019.15000.0000 0.00%       18.8282--
HMS Holdings Corp HMSY 16.2016.2016.22-0.23 -1.40% 16.4316.2016.5316.43113 510-
Halozyme Therape... HALO 19.3719.3619.39-0.13 -0.64% 19.5019.1019.6919.49257 469-
Hancock Holding C... HBHC 49.7549.7549.800.55 1.12% 49.4549.0149.9649.2063 994-
Hanwha Q CELLS C... HQCL 7.347.347.38-0.06 -0.81% 7.337.317.397.401 958-
Hardinge, Inc. HDNG 17.0216.9717.03-0.01 -0.06% 17.0917.0017.2517.037 902-
Harmonic Energy In... THCT 0.860000-  0.090000 11.69% 0.7850000.7700001.0000000.77000076 392-
Harmonic Inc. HLIT 4.354.354.400.05 1.16% 4.304.304.454.3040 078-
Harvard Bioscience... HBIO 3.103.103.150.00 0.00% 3.103.103.153.1010 847-
Harvest Capital Cr... HCAP 11.1511.1011.170.05 0.45% 11.1311.0811.1911.105 577-
Hasbro, Inc. HAS 90.8890.8490.91-0.79 -0.86% 91.5990.7891.6791.6770 654-
Hawaiian Holdings ... HA 40.0540.0540.10-0.10 -0.25% 40.4540.0540.7540.1577 965-
Hawkins, Inc. HWKN 36.8536.8537.65-0.05 -0.14% 37.0036.8038.5036.903 385-
Healthcare Service... HCSG 50.7950.7450.78-0.01 -0.02% 50.8350.6851.1050.8017 856-
Heartland Express,... HTLD 22.4022.3822.400.05 0.22% 22.4222.3522.5622.3524 348-
HedgePath Pharma... HPPI 0.2311-  -0.0488 -17.43% 0.23110.23110.23110.2799300-
Heidrick & Struggle... HSII 23.6023.5523.650.45 1.94% 23.2023.2023.7523.158 847-
Helen of Troy Limi... HELE 90.5090.5090.75-0.50 -0.55% 91.0090.5091.5591.008 034-
Henry Schein, Inc. HSIC 67.5067.4867.53-0.82 -1.20% 68.2767.5068.4168.32371 207-
Herman Miller, Inc. MLHR 34.9034.8534.950.10 0.29% 34.8534.2035.3834.80163 994-
Heron Therapeutic... HRTX 15.80015.75015.8000.025 0.16% 15.85015.65015.85015.775103 877-
Hibbett Sports, Inc... HIBB 20.3520.3020.400.15 0.74% 20.2019.8020.4020.2085 710-
Hickory Tech Corp... HTCO 1.71-  0.01 0.59% 1.741.701.741.701 088-
Highpower Interna... HPJ 3.853.853.95-0.20 -4.94% 4.053.854.054.0570 965-
Highway Holdings L... HIHO 3.95793.95004.05000.0078 0.20% 3.94613.92553.95793.95011 041-
Himax Technologie... HIMX 10.8310.8310.84-0.03 -0.28% 11.0210.7511.1010.861 578 242-
Hingham Institutio... HIFS -201.01209.310.00 0.00%       209.91--
Hologic, Inc. HOLX 43.3143.3043.32-0.51 -1.16% 43.8143.0443.8243.82407 124-
Hop-On Inc. HPNN 0.00020-  0.00000 0.00% 0.000200.000200.000300.00020120 268 641-
HopFed Bancorp, In... HFBC -14.0114.490.00 0.00%       14.06--
Horizon Pharma pl... HZNP 14.8214.8114.820.05 0.34% 14.7814.7115.0014.77141 565-
Horizon Technolog... HRZN 10.8110.8010.87-0.08 -0.73% 10.8610.7510.8710.8923 152-
Hortonworks, Inc. HDP 19.9019.8919.910.32 1.63% 19.6619.5019.9619.5868 861-
Houston Wire & Ca... HWCC 6.506.456.550.00 0.00% 6.556.506.556.504 600-
Hub Group, Inc. - C... HUBG 46.6346.6046.65-0.23 -0.48% 46.9045.4047.0546.8515 074-
Hudson Technologi... HDSN 5.715.695.710.11 1.96% 5.625.625.755.6080 937-
Huntington Bancsh... HBAN 14.7614.7514.760.14 0.92% 14.7014.6114.7814.622 261 081-
Hurco Companies, ... HURC 41.0040.8541.000.20 0.49% 41.0040.9541.3340.802 575-
Hydrogenics Corpo... HYGS 11.3011.2511.40-0.10 -0.88% 11.1011.0011.5011.4018 535-
HyperSolar Inc. HYSR 0.00440-  -0.00110 -20.00% 0.005000.004400.005500.005501 088 200-
I.D. Systems, Inc. IDSY 6.796.726.84-0.07 -1.02% 6.926.716.946.863 975-
IAHL Corporation IAHL 0.3400-  -0.0300 -8.11% 0.33500.33500.34620.370019 300-
IBERIABANK Corpo... IBKC 76.8576.8076.850.30 0.39% 76.5576.3577.3076.5568 820-
ICON plc - Ordinar... ICLR 111.10111.10111.34-0.08 -0.07% 111.19110.56111.82111.1821 651-
ICU Medical, Inc. ICUI 214.73214.60214.904.33 2.06% 212.40212.40218.68210.4046 208-
IDEXX Laboratorie... IDXX 157.66157.69157.84-2.04 -1.28% 159.76157.11159.76159.7044 593-
II-VI Incorporated IIVI 45.9845.9546.00-0.28 -0.59% 46.1045.7546.6046.2587 389-
ILG Inc ILG 29.0429.0329.04-0.01 -0.03% 29.1528.9629.2329.0572 006-
IMPINJ Inc PI 23.7023.6723.74-0.35 -1.46% 23.9223.5024.0724.0543 934-
INTL FCStone Inc. INTL 43.4043.2143.620.39 0.91% 42.9442.9443.5443.0122 425-
IPG Photonics Corp... IPGP 206.24205.33205.98-0.41 -0.20% 206.55204.01207.81206.6583 492-
IRIDEX Corporatio... IRIX 8.027.857.960.22 2.82% 7.807.808.467.803 458-
Icahn Enterprises L... IEP 52.5652.5152.77-0.21 -0.39% 52.7752.5052.7752.7721 624-
Iconic Brands Inc. ICNB 0.0053-  -0.0003 -5.36% 0.00530.00530.00530.00561 850-
Iconix Brand Group... ICON 1.461.451.460.01 0.34% 1.451.431.481.45220 269-
Identiv, Inc. INVE 2.962.932.96-0.03 -1.00% 2.982.922.982.995 579-
Idera Pharmaceutic... IDRA 2.012.002.010.02 1.01% 1.991.972.031.99123 670-
Illumina, Inc. ILMN 213.41213.33213.65-0.70 -0.33% 214.70211.83214.88214.1172 005-
Image Sensing Syst... ISNS 3.203.203.25-0.05 -1.52% 3.203.203.203.251 000-
Immersion Corpora... IMMR 7.117.107.130.00 0.00% 7.137.067.347.1121 453-
ImmuCell Corporat... ICCC 8.948.858.870.00 0.00% 8.948.948.948.94100-
Immune Pharmaceu... IMNP 0.81200.81200.8181-0.0131 -1.59% 0.82000.81100.83400.825182 252-
ImmunoGen, Inc. IMGN 6.066.066.07-0.12 -1.94% 6.186.036.186.18368 228-
Immunomedics, Inc... IMMU 12.5712.5512.570.22 1.78% 12.2912.1812.7912.35573 882-
Impact Silver ISVLF 0.2187-  0.0087 4.14% 0.21230.21230.21950.210025 500-
Impax Laboratorie... IPXL 17.0017.0017.050.35 2.10% 16.7016.7017.2016.65109 864-
Imperial Tobacco G... IMBBY 41.450-  0.490 1.20% 41.26041.18041.50040.96093 360-
Imperva Inc IMPV 40.1540.1040.15-1.70 -4.06% 39.5037.1740.5541.85124 014-
InVivo Therapeutic... NVIV 0.96580.95000.9798-0.0040 -0.41% 0.96080.90001.00000.969895 793-
Incyte Corporation INCY 96.1596.1296.19-1.10 -1.13% 96.9595.8696.9897.25224 459-
Independent Bank ... INDB 69.3069.2569.400.30 0.43% 69.3569.1069.6069.002 242-
Independent Bank ... IBCP 22.6022.5522.650.05 0.22% 22.6522.4522.7022.559 168-
Industrial Services... IDSA 1.501.511.56-0.01 -0.66% 1.501.501.501.512 101-
Infineon Technolog... IFNNY 26.840-  -0.310 -1.14% 27.03026.84027.05027.15035 462-
Infinera Corporati... INFN 6.816.806.81-0.09 -1.30% 6.906.776.906.90391 584-
Infinity Pharmaceu... INFI 1.871.861.87-0.07 -3.61% 1.901.851.931.94205 232-
Infinity Property a... IPCC 107.18106.70107.650.93 0.87% 106.30106.30107.75106.252 078-
InfoSonics Corp IFON 1.461.491.510.00 0.00% 1.511.451.511.464 393-
Information Servic... III 4.284.274.28-0.03 -0.70% 4.324.274.394.311 725-
Ingles Markets, Inc... IMKTA 32.9532.8533.05-0.30 -0.90% 33.4032.6533.4533.2533 230-
InnerWorkings, Inc... INWK 10.0210.0110.030.04 0.40% 10.009.9910.059.98258 877-
Innodata Inc. INOD 1.061.061.080.00 0.09% 1.051.051.101.0632 117-
Innophos Holdings,... IPHS 44.9444.9245.070.13 0.29% 44.9744.6945.9644.8110 588-
Innospec Inc. IOSP 69.6569.6069.750.45 0.65% 69.2568.6069.8069.206 708-
Innovation Pharma... IPIX 0.7525-  -0.0056 -0.74% 0.80000.73500.80000.7581135 098-
Innovative Solution... ISSC 3.143.103.180.12 3.97% 3.053.053.143.022 500-
Innoviva Inc INVA 13.3513.3413.350.11 0.79% 13.2613.2613.4113.2462 258-
Innovo Group, Inc. INNO 0.0200-  0.0058 40.85% 0.02000.02000.02000.01421 000-
Inotek Phamaceuti... ITEK 2.442.422.440.02 0.81% 2.442.372.502.4252 358-
Inovalon Holdings I... INOV 14.9514.9014.950.00 0.00% 14.9514.7015.0014.95188 933-
Inovio Pharmaceut... INO 4.384.384.39-0.12 -2.67% 4.504.344.544.50460 852-
Insight Enterprises... NSIT 37.0837.0437.150.28 0.76% 36.9836.7237.1236.808 423-
Insignia Systems, In... ISIG 1.32001.32001.42000.0299 2.32% 1.32001.32001.32001.29011 500-
Insmed, Inc. INSM 29.7129.6429.720.34 1.16% 29.4929.2730.1829.3786 683-
Insteel Industries, ... IIIN 27.4327.3727.420.17 0.62% 27.3927.3727.9127.267 816-
Insys Therapeutics... INSY 5.905.875.890.09 1.55% 5.835.715.915.81169 868-
Integra LifeScience... IART 49.4249.4149.440.59 1.21% 48.9348.9349.4548.8362 846-
Integrated Device ... IDTI 29.9829.9429.97-0.03 -0.10% 29.9429.7130.2630.01288 793-
Integrated Techno... ITKG 0.0488-  0.0028 6.09% 0.04550.04500.04880.046054 300-
Intel Corporation INTC 43.2443.2343.24-0.43 -0.97% 43.4743.0843.6243.664 096 171-
Intellia Therapeuti... NTLA 18.5218.5118.55-0.62 -3.24% 19.2118.3619.7119.14268 313-
Intellipharmaceuti... IPCI 0.77190.77120.7719-0.0181 -2.29% 0.78000.77150.79280.790029 284-
Inter Parfums, Inc. IPAR 43.8843.7044.050.13 0.29% 43.7543.5044.3043.754 446-
InterDigital, Inc. IDCC 75.8075.8075.90-0.20 -0.26% 76.2075.5576.6076.0031 532-
InterVoice Inc. INTV 0.66200-  0.00200 0.30% 0.662500.610000.750000.66000287 880-
Interact Holding Gr... IHGP 0.00200-  0.00100 100.00% 0.002080.002000.002080.0010061 000-
Interactive Broker... IBKR 61.8161.7661.821.14 1.88% 60.8060.6161.9660.67156 241-
Intercept Pharmac... ICPT 61.0760.9561.13-0.27 -0.45% 61.7360.7362.0061.3458 583-
Interface, Inc. TILE 24.1824.1524.20-0.18 -0.72% 24.4524.1524.4524.3546 854-
Internap Corporat... INAP 14.7814.7014.740.19 1.30% 14.6214.5514.8314.5949 695-
International Banc... IBOC 39.7539.7039.800.00 0.00% 39.8539.7340.0039.7521 334-
International Spee... ISCA 40.3040.2540.35-0.15 -0.37% 40.5040.3040.6540.454 202-
International Stem... ISCO 1.58-  0.06 3.95% 1.521.501.581.525 428-
Internet Gold Gold... IGLD 7.727.707.84-0.13 -1.68% 7.727.727.727.85500-
Internet Initiative ... IIJI -9.02009.30000.0000 0.00%       9.1984--
Intertape Polymer ... ITPOF 16.4400-  0.0597 0.36% 16.412016.410016.443516.38031 100-
Intesa Sanpaolo S.p... ISNPY 20.5300-  0.1250 0.61% 20.360020.340020.530020.405014 878-
Intevac, Inc. IVAC 6.836.806.850.03 0.37% 6.806.557.106.8053 758-
Intra-Cellular Ther... ITCI 14.9914.9515.000.12 0.81% 15.0014.9115.2314.8762 849-
Intuit Inc. INTU 155.55155.44155.57-0.14 -0.09% 155.33154.53155.56155.68146 441-
Intuitive Surgical, ... ISRG 371.20371.01371.53-2.35 -0.63% 373.55369.41374.77373.55152 493-
Inventergy Global,... INVT 0.110-  -0.010 -8.33% 0.1250.1100.1250.12010 002-
Investors Title Com... ITIC 187.90182.63187.91-3.09 -1.62% 190.00186.90190.00190.991 239-
Invicta Group Inc. ACGX 0.0008-  -0.0001 -11.11% 0.00090.00080.00090.00092 584 000-
Ionis Pharmaceutic... IONS 53.2953.2653.380.15 0.28% 53.0752.7554.3553.1494 612-
Iridium Communica... IRDM 12.2812.2512.300.18 1.45% 12.2012.2012.3012.10117 523-
Ironwood Pharmac... IRWD 15.2215.2115.22-0.09 -0.59% 15.3715.1415.3715.3182 444-
Isramco, Inc. ISRL -103.00112.150.00 0.00%       112.15--
Itron, Inc. ITRI 70.6070.5570.651.15 1.66% 69.6568.8570.7069.4542 784-
Itronics Inc ITRO 0.27-  -0.20 -42.55% 0.270.270.270.471 000-
Ivanhoe Mines Ltd. IVPAF 3.2300-  0.0247 0.77% 3.20003.17803.23003.205332 621-
J & J Snack Foods C... JJSF 148.30147.60148.89-0.34 -0.23% 149.28148.25151.17149.093 224-
J. W. Mays, Inc. MAYS -35.3040.000.00 0.00%       37.10--
J.B. Hunt Transpor... JBHT 111.11111.02111.10-0.19 -0.17% 111.67110.80111.67111.30173 630-
JA Solar Holdings, ... JASO 7.337.337.34-0.13 -1.74% 7.427.337.437.4678 536-
JAKKS Pacific, Inc. JAKK 2.582.552.60-0.03 -0.96% 2.552.502.602.6018 692-
JD.com, Inc. - Ame... JD 38.4438.4338.44-0.03 -0.07% 38.2438.0338.6238.463 026 777-
JDS Uniphase Corp VIAV 8.768.758.76-0.12 -1.30% 8.898.768.948.87124 173-
JSC Gazprom OGZPY 4.5400-  0.0250 0.55% 4.55404.53204.57004.515072 243-
Jack Henry & Asso... JKHY 116.45116.44116.52-0.44 -0.38% 116.97116.43117.20116.8916 241-
Jaco Electronics, In... JACO 0.0016-  0.0005 45.45% 0.00160.00160.00160.001112 200-
Jamba, Inc. JMBA 8.078.058.09-0.13 -1.59% 8.168.078.298.201 650-
Jayhawk Energ Inc... JYHW 0.0013-  0.0000 0.00% 0.00130.00130.00130.00139 200-
JetBlue Airways Co... JBLU 22.0322.0222.03-0.17 -0.74% 22.5021.9522.5722.19983 402-
John B. Sanfilippo ... JBSS 62.2462.0162.460.25 0.40% 62.0061.7962.5061.992 392-
Johnson Outdoors ... JOUT 62.8362.3663.23-0.52 -0.82% 63.0762.4364.3363.3512 804-
Juno Therapeutics,... JUNO 48.5948.5948.66-1.65 -3.28% 50.3847.5550.6050.241 879 381-
K92 Mining Inc. KNTNF 0.3210-  -0.0036 -1.11% 0.32150.32100.32350.32469 970-
KCAP Financial, Inc... KCAP 3.433.423.440.00 0.00% 3.443.413.463.4340 008-
KLA-Tencor Corpo... KLAC 102.66102.61102.72-1.19 -1.15% 103.81102.03104.03103.85180 026-
KVH Industries, Inc... KVHI 10.3010.2010.350.15 1.48% 10.2010.1510.3010.15775-
Kandi Technologies... KNDI 7.027.007.05-0.08 -1.06% 7.107.007.157.1064 160-
Kansas City Life In... KCLI 45.85-  -0.10 -0.22% 45.9045.8545.9045.95200-
Karyopharm Thera... KPTI 10.4610.4610.49-0.05 -0.48% 10.5610.3310.6310.5124 082-
Kelly Services, Inc.... KELYA 28.3928.3128.370.00 0.00% 28.2328.0428.7628.3915 263-
Kelly Services, Inc.... KELYB -27.5029.000.00 0.00%       27.20--
Keryx Biopharmace... KERX 4.494.484.49-0.07 -1.54% 4.574.464.594.56291 511-
Kewaunee Scientif... KEQU 28.8528.8529.10-0.15 -0.52% 28.8528.8528.8529.00170-
Key Technology, In... KTEC 19.7519.5020.00-0.20 -1.00% 20.0019.6420.5019.9511 863-
Key Tronic Corpor... KTCC 7.0207.0107.0400.045 0.65% 6.9006.8817.0206.97511 503-
Kforce, Inc. KFRC 26.1026.0526.10-0.05 -0.19% 26.2026.0526.4026.1510 249-
Kiley Group, Inc KGRI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000130 000-
Kirkland's, Inc. KIRK 12.8712.8012.85-0.10 -0.77% 12.9112.7413.1412.979 296-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001225 000-
Kodiak Energy Inc KDKN 0.00530-  -0.00027 -4.85% 0.005300.005300.005300.0055710 000-
Koninklijke Ahold ... ADRNY 22.0400-  -0.0100 -0.05% 21.972021.930122.090022.050022 564-
Kopin Corporation KOPN 3.163.163.17-0.03 -0.90% 3.193.143.233.1933 028-
Koss Corporation KOSS 1.561.561.59-0.01 -0.64% 1.601.561.601.572 770-
Kraig Biocarft Lab... KBLB 0.04600-  0.00175 3.95% 0.044000.040000.046000.0442546 400-
Kratos Defense & S... KTOS 10.2710.2710.280.00 0.00% 10.2810.2410.3810.27177 667-
Kulicke and Soffa I... KLIC 24.0524.0524.06-0.26 -1.07% 23.9623.9624.4224.3170 839-
L&L ENERGY CMN LLEN 0.00790-  -0.00015 -1.86% 0.008100.007900.008100.0080520 800-
L.B. Foster Compan... FSTR 23.0022.9023.050.00 0.00% 23.0522.9023.4023.001 405-
LIBERTY GOLD COR... LGDTF 0.3206-  0.0027 0.85% 0.32300.31500.32590.317912 000-
LRAD Corporation LRAD 2.322.282.350.10 4.50% 2.232.232.332.2234 751-
LSI Industries Inc. LYTS 6.796.766.800.11 1.65% 6.716.646.886.6814 101-
LUNDIN PETROLEU... LNDNF 23.25-  -0.13 -0.56% 23.2523.2523.2523.38100-
LYDIAN INTL LTD N... LYDIF 0.2800-  -0.0092 -3.18% 0.28100.28000.28790.28926 000-
LYNAS CORPORATI... LYSCF 1.250-  -0.130 -9.42% 1.3801.2501.3801.38022 377-
La Jolla Pharmaceu... LJPC 27.3027.3027.42-0.80 -2.85% 27.7126.5527.7428.10214 820-
Lakeland Bancorp,... LBAI 20.0820.0020.050.13 0.63% 20.0519.9020.1519.956 754-
Lakeland Industrie... LAKE 14.4014.3514.450.00 0.00% 14.4014.3514.5014.403 055-
Lam Research Corp... LRCX 182.89182.82182.95-2.67 -1.44% 184.55182.16185.37185.56462 980-
Lamar Advertising... LAMR 76.6876.6676.69-0.24 -0.31% 76.9275.9676.9276.9186 408-
Lancaster Colony C... LANC 129.07128.72129.08-0.18 -0.14% 129.43128.57129.86129.258 238-
Landec Corporatio... LNDC 11.9511.9012.000.10 0.84% 11.9011.9012.1511.858 200-
Lands' End, Inc. LE 15.8815.8515.900.28 1.76% 15.6515.5016.0015.6062 365-
Landstar System, I... LSTR 104.35104.25104.400.50 0.48% 103.95103.95105.95103.8535 043-
Laramide Res. Ltd. LMRXF 0.390100-  -0.023300 -5.64% 0.4220000.3864000.4220000.41340037 609-
Laredo Resources C... LRDR 0.00020-  -0.00005 -20.00% 0.000200.000200.000200.0002520 000-
Lattice Semiconduc... LSCC 5.745.735.740.08 1.41% 5.665.655.745.6695 037-
Lawson Products, I... LAWS 24.3724.3024.500.02 0.08% 24.5024.3724.5024.35360-
Layne Christensen ... LAYN 12.0011.9912.020.20 1.69% 11.8111.8112.1211.8049 106-
Leading Brands Inc LBIX 1.51001.50001.53000.0200 1.34% 1.49001.49001.54001.490026 145-
Leading Edge Mate... LEMIF 0.660162-  0.043462 7.05% 0.6321000.6164000.6624000.61670046 688-
Legacy Reserves LP LGCYO 4.444.454.70-0.06 -1.33% 4.444.444.444.50501-
Legacy Reserves LP LGCYP 4.614.454.730.00 0.00% 4.614.614.614.61200-
Legacy Reserves LP... LGCY 1.37001.37001.38000.0855 6.66% 1.30001.29491.37231.2845107 221-
Legends Business G... LGBS 0.00050-  0.00015 42.86% 0.000300.000300.000500.00035139 198 628-
Liberty Expedia Ho... LEXEA 43.8243.7943.870.31 0.71% 43.5243.4344.0343.5157 346-
Liberty Global plc ... LBTYA 32.1632.1632.190.61 1.93% 31.7631.5732.1631.55345 783-
Liberty Media Corp... FWONA 34.1934.1634.200.42 1.23% 33.9033.7634.3433.7737 454-
Life Technologies C... LIFE 4.003.954.000.10 2.56% 3.953.954.003.9012 635-
LifePoint Hospitals... LPNT 47.9547.9048.001.00 2.13% 47.2047.1248.3046.95109 717-
Lifetime Brands, In... LCUT 17.3517.2517.350.05 0.29% 17.3517.3017.3517.301 395-
Lifeway Foods, Inc... LWAY 9.119.059.190.33 3.76% 8.938.939.308.78809-
Ligand Pharmaceut... LGND 136.44136.14136.721.38 1.02% 135.61135.47136.75135.069 539-
LightPath Technolo... LPTH 2.462.452.480.03 1.23% 2.442.442.502.4342 164-
Lightbridge Corpor... LTBR 0.98000.98001.0000-0.0351 -3.46% 1.00000.98001.01001.015113 902-
Lightstream Resou... LSTMF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001562-
Lime Energy Co. LIME 0.85-  0.00 0.00% 0.850.850.850.85428-
Limelight Network... LLNW 4.704.704.710.01 0.30% 4.674.664.754.69109 853-
Lincoln Educationa... LINC 2.042.032.05-0.09 -4.23% 2.122.012.132.1320 628-
Lincoln Electric Ho... LECO 90.7490.7190.80-1.56 -1.68% 92.0090.7092.3692.2933 036-
Link Reservations ... LRSV 0.15-  0.00 0.00% 0.150.150.150.1518 716-
Lipocine Inc. LPCN 3.503.503.53-0.03 -0.85% 3.573.503.573.5311 607-
Liquidity Services, ... LQDT 4.5004.5004.5500.025 0.56% 4.5004.5004.6504.47522 721-
Liquidmetal Techno... LQMT 0.241000-  0.030000 14.22% 0.2055000.2055000.2500000.2110001 692 546-
Lithium Exploratio... LEXG 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.000417 973 201-
Lithium X Energy C... LIXXF 1.6300-  0.0000 0.00% 1.65001.63001.65001.630029 332-
Littelfuse, Inc. LFUS 197.08197.05197.450.23 0.12% 197.39196.82197.60196.858 818-
Live Ventures Inc LIVE 13.9713.8014.100.15 1.09% 13.9713.9713.9713.82300-
LivePerson, Inc. LPSN 11.0811.0511.100.08 0.68% 11.0010.9511.1511.0028 308-
Livewire Ergogenic... LVVV 0.002600-  -0.000600 -18.75% 0.0032000.0026000.0034000.003200380 000-
Local Corporation LOCMQ 0.0011-  0.0000 0.00% 0.00110.00110.00110.001116 000-
LogMeIn Inc LOGM 116.85116.80116.95-0.45 -0.38% 117.05115.95117.45117.3025 030-
Logitech Internatio... LOGI 33.0733.0733.080.07 0.21% 33.0833.0733.2433.0085 004-
Loxo Oncology Inc... LOXO 86.4585.8786.422.12 2.51% 84.2984.2986.8784.3361 997-
Lumentum Holding... LITE 53.0053.0053.05-0.50 -0.93% 53.7051.6553.7553.50606 956-
Luminex Corporati... LMNX 20.4220.4020.430.15 0.74% 20.2620.1320.4920.2718 935-
Luna Innovations In... LUNA 2.192.182.190.09 4.29% 2.092.092.212.1029 143-
Lundin Mining Corp... LUNMF 5.65000-  0.07000 1.25% 5.617805.575005.650005.5800053 130-
Luxottica Group S.... LUXTY 59.10-  -0.65 -1.09% 59.2459.1059.4059.751 492-
Lyric Jeans Inc. LYJN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000-
MACOM Technolog... MTSI 31.5731.5131.57-0.19 -0.60% 31.3731.3531.8031.7679 816-
MAKITA CP SPONS ... MKTAY 41.970-  0.975 2.38% 41.07041.07042.19040.9951 067-
MARINA BIOTECH C... MRNA 2.1399-  0.0399 1.90% 2.00002.00002.13992.1000200-
MB Financial Inc. - ... MBFIP 25.396025.390025.40000.0158 0.06% 25.398425.396025.398425.3802738-
MDC Partners Inc. ... MDCA 11.0811.0511.10-0.03 -0.23% 10.9510.9511.1511.1053 857-
MEI Pharma, Inc. MEIP 2.192.152.180.05 2.34% 2.172.132.192.1411 399-
MFRI, Inc. PPIH 9.129.059.150.02 0.24% 9.129.129.129.10200-
MGC Diagnostics C... MGCD 10.9910.9911.00-0.01 -0.09% 11.0010.9911.0111.008 600-
MGE Energy Inc. MGEE 62.95062.80063.0000.075 0.12% 62.90062.62463.27762.8756 911-
MGP Ingredients, In... MGPI 74.7574.6074.800.74 1.00% 74.3473.9074.9074.0129 086-
MGT Capital Invest... MGTI 3.8700-  0.6000 18.35% 3.53003.50003.95003.27002 796 982-
MILLICOM INTL CE... MIICF 66.00-  0.20 0.30% 66.0065.9066.0565.801 346-
MIND C.T.I. Ltd. - O... MNDO 2.642.642.66-0.03 -1.12% 2.632.632.652.671 861-
MISONIX, Inc. MSON 9.909.709.900.15 1.54% 9.609.609.959.751 595-
MKS Instruments, I... MKSI 92.3592.2592.45-0.95 -1.02% 93.1092.0093.1093.3080 676-
MMC NORILSK NICK... NILSY 18.305-  0.455 2.55% 18.26518.15018.31017.8509 799-
MOD-PAC CORP. MPAC 9.749.739.75-0.01 -0.10% 9.749.749.749.75100-
MSB Financial Corp... MSBF 17.5017.5017.75-0.10 -0.57% 17.7517.4517.7517.601 100-
MTN Group Ltd (AD... MTNOY 9.230-  0.025 0.27% 9.1909.1809.2309.2052 500-
MTS Systems Corpo... MTSC 55.5055.5055.650.05 0.09% 55.4555.4555.8055.455 498-
MabCure Inc. MBCI 0.00467-  0.00217 86.80% 0.004500.004500.004900.0025035 000-
Madrigal Pharmace... MDGL 82.3981.5482.710.37 0.45% 82.8381.0484.4482.0231 537-
Magal Security Sys... MAGS 4.824.784.82-0.02 -0.41% 4.734.734.844.8412 699-
Magic Software En... MGIC 8.058.058.10-0.05 -0.62% 8.058.058.098.103 037-
MainSource Financ... MSFG 38.3238.3038.410.38 1.00% 38.0637.8738.4937.9412 077-
ManTech Internati... MANT 50.0450.0150.140.09 0.18% 49.9049.5850.2949.9517 270-
Manhattan Associa... MANH 45.3545.3445.420.07 0.15% 45.3445.2145.6645.2838 936-
Manhattan Scientif... MHTX 0.02249-  -0.00051 -2.22% 0.022490.022490.022490.023001 150-
MannKind Corpora... MNKD 3.073.083.090.03 0.99% 3.043.043.223.041 102 057-
Mannatech, Incorp... MTEX 14.7514.3014.750.00 0.00% 14.7514.7514.7514.75200-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000 000-
Marine Petroleum ... MARPS 3.503.463.59-0.04 -1.13% 3.503.503.503.54330-
MarketAxess Holdi... MKTX 198.58198.17198.611.76 0.89% 197.07195.61199.60196.8242 606-
Marlin Business Ser... MRLN 22.6022.5022.600.35 1.57% 22.4022.4022.6022.252 809-
Marquee Energy Lt... MQXDF 0.0478-  0.0062 14.90% 0.04780.04780.04780.041620 000-
Marriott Internatio... MAR 128.39128.38128.40-0.18 -0.14% 128.60127.93128.60128.57139 460-
Marrone Bio Innov... MBII 0.97000.97000.99000.0000 0.00% 1.01000.96011.01000.970015 566-
Marten Transport,... MRTN 20.0019.9520.00-0.10 -0.50% 20.1020.0020.1520.107 674-
Martin Midstream ... MMLP 14.6514.6514.700.30 2.09% 14.5014.1514.7514.3547 845-
Marvell Technolog... MRVL 22.0622.0622.070.01 0.05% 22.0021.9422.1622.051 093 235-
Masimo Corporatio... MASI 85.8685.8085.920.36 0.42% 85.7485.5986.3485.5030 138-
Match Group Inc. MTCH 29.0929.0629.100.16 0.55% 28.8828.8029.2628.9399 581-
Mateon Therapeut... MATN 0.178100-  -0.020000 -10.10% 0.1985370.1781000.1985370.19810032 910-
Materialise NV MTLS 12.9512.9513.05-0.02 -0.15% 12.9012.6013.9012.9741 169-
Matrix Service Com... MTRX 17.2317.2017.25-0.08 -0.43% 17.4017.1517.4017.3023 279-
Mattel, Inc. MAT 14.8214.8114.82-0.56 -3.61% 15.0214.5915.0615.372 589 134-
Mattersight Corpo... MATR 2.582.552.600.03 0.98% 2.602.552.602.552 530-
Matthews Internat... MATW 53.6053.5553.65-0.45 -0.83% 54.1053.6054.2554.058 356-
Maxim Integrated ... MXIM 51.6851.6551.67-0.51 -0.98% 51.9551.4652.0552.19348 064-
Maxwell Technolog... MXWL 5.565.565.580.00 0.00% 5.575.535.625.5645 892-
Mazor Robotics Lt... MZOR 54.3354.3054.410.21 0.39% 54.3253.6954.6054.1240 586-
McGrath RentCorp MGRC 45.2545.1745.360.08 0.18% 45.2942.9845.3445.174 360-
Mechanical Techno... MKTY 1.0400-  0.0199 1.95% 1.04001.04001.04001.02011 000-
Medical Connectio... MCTH 0.0034-  0.0000 0.00% 0.00340.00340.00340.0034100-
Medical Marijuana ... MJNA 0.110000-  0.003000 2.80% 0.1079500.1060000.1150000.1070007 301 603-
MediciNova, Inc. MNOV 6.106.106.17-0.22 -3.48% 6.336.096.386.3260 264-
Medicure, Inc. MCUJF 5.2773-  -0.2427 -4.40% 5.27735.27735.27735.5200190-
Mega Uranium Ltd. MGAFF 0.1731-  -0.0066 -3.67% 0.17380.17230.18150.179710 100-
Melco Crown Enter... MLCO 25.9825.9725.99-0.39 -1.48% 26.1625.7426.2426.37361 581-
Melinta Therapeut... MLNT 15.0314.9515.100.58 3.98% 14.4514.4315.3014.4543 323-
Mellanox Technolo... MLNX 61.4061.3061.40-0.65 -1.05% 61.8561.1561.8562.0525 467-
Mentor Corporatio... MNTR 1.6677-  0.0977 6.22% 1.55001.55001.74001.5700299 147-
MercadoLibre, Inc. MELI 295.05294.75295.066.25 2.16% 286.43285.14296.87288.80194 069-
Mercantile Banksh... MRBK 19.2018.6119.200.01 0.05% 19.2418.5619.2419.192 450-
Mercator Minerals... MLKKF 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 000-
Mercury Systems In... MRCY 48.6948.6548.74-0.37 -0.76% 49.1648.0649.2549.0655 830-
Meridian Bioscienc... VIVO 14.3814.3514.400.23 1.59% 14.1514.1514.4514.1539 631-
Meridian Medical T... PVHO 0.05000-  0.00147 3.02% 0.050000.045100.050000.0485445 150-
Merit Medical Syst... MMSI 43.5543.4543.550.20 0.46% 43.5543.3043.8043.3527 781-
Merrimack Pharma... MACK 10.3810.3610.40-0.16 -1.52% 10.5510.2810.6810.5441 665-
Mesa Laboratories... MLAB 127.40125.10128.740.80 0.63% 126.82126.82127.71126.60576-
Meta Financial Gro... CASH 91.1591.0591.30-0.20 -0.22% 91.6090.9092.0091.3512 314-
Methanex Corpora... MEOH 55.5355.5055.552.23 4.17% 53.6553.5055.6053.30173 403-
Microbot Medical I... MBOT 1.051.051.060.00 0.00% 1.081.051.081.05136 369-
Microchanell Techn... MCTC 0.0024-  0.0000 0.00% 0.00240.00240.00240.0024500-
Microchip Technol... MCHP 86.4586.4286.48-0.95 -1.08% 86.7986.1987.0487.39254 100-
Micron Technology... MU 42.0842.0842.09-0.93 -2.16% 42.6941.9342.8543.019 202 433-
Microsemi Corpora... MSCC 51.0851.0551.09-0.09 -0.18% 51.0050.7051.3151.1749 866-
Microsoft Corpora... MSFT 85.6285.6185.620.39 0.45% 85.3185.0886.0585.235 619 457-
Microvision, Inc. MVIS 1.551.551.560.03 1.97% 1.521.521.561.5267 734-
Mid-Con Energy Pa... MCEP 1.161.161.170.00 0.00% 1.161.161.161.161 736-
Midas Gold Corp. MDRPF 0.456000-  -0.000800 -0.18% 0.4400000.4400000.4681000.45680028 090-
Midatech Pharma P... MTP 1.12051.10001.13000.0595 5.61% 1.10001.10001.12051.0610401-
Middlesex Water C... MSEX 41.8241.6641.970.05 0.12% 41.8241.8242.1041.772 726-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00020.00010.00020.000119 250 000-
Miranda Gold Corp MRDDF 0.042431-  -0.001569 -3.57% 0.0424310.0424310.0424310.0440005 600-
Mirasol Resources ... MRZLF 1.2490-  -0.0010 -0.08% 1.25471.23201.25471.25004 100-
Mitcham Industries... MIND 3.833.783.840.01 0.26% 3.803.783.833.824 888-
Mitek Systems, Inc... MITK 8.558.558.60-0.05 -0.58% 8.608.558.658.6017 726-
Mitsui & Company,... MITSY 304.00-  4.25 1.42% 301.34301.34305.28299.7547-
MoSys, Inc. MOSY 1.251.241.26-0.02 -1.57% 1.291.221.301.2749 779-
Mobile Mini, Inc. MINI 33.3033.2533.350.15 0.45% 33.2533.2534.7533.1516 416-
MobileIron, Inc. MOBL 4.034.004.050.13 3.21% 3.953.914.083.90162 102-
ModusLink Global ... MLNK 1.681.661.680.03 1.81% 1.641.641.681.65807-
Moleculin Biotech ... MBRX 1.711.711.72-0.06 -3.39% 1.761.701.791.7782 472-
Momenta Pharmac... MNTA 12.9512.9513.000.40 3.19% 12.6512.6513.0012.5574 932-
Monarch Avalon, In... MAHI 0.0075-  0.0000 0.00% 0.00750.00750.00750.0075100-
Monarch Casino & ... MCRI 46.8446.6946.850.28 0.60% 46.5546.4947.0046.5614 163-
Mondelez Internat... MDLZ 42.8042.7942.80-0.07 -0.16% 42.7742.6842.8842.871 187 314-
MongoDB Inc. MDB 27.5027.4927.630.64 2.38% 27.1526.5727.6926.86155 265-
Monolithic Power S... MPWR 113.78113.69113.84-0.11 -0.09% 113.29112.54114.00113.8886 495-
Monro Muffler Bra... MNRO 53.6553.6053.700.50 0.94% 53.3052.3053.7553.1514 144-
Monster Beverage ... MNST 63.1963.2063.230.25 0.40% 62.9562.4763.2862.94168 821-
Morningstar, Inc. MORN 95.6795.1896.170.87 0.92% 95.2094.6895.8994.802 039-
Multi-Color Corpor... LABL 74.0573.9074.10-0.15 -0.20% 74.3074.0575.0374.202 868-
MutualFirst Financ... MFSF 37.9037.6538.450.10 0.26% 37.4537.4537.9537.80560-
MyEcheck, Inc MYEC 0.00180-  0.00010 5.88% 0.001600.001600.001800.00170530 000-
Mylan N.V. MYL 39.9839.9739.980.49 1.23% 39.2539.1240.1839.492 548 411-
Myriad Genetics, In... MYGN 32.7532.6932.760.27 0.83% 32.6632.2832.8132.4845 923-
NANOPHASE TECH ... NANX 0.53320-  0.02825 5.59% 0.450500.450000.533200.5049525 450-
NAPCO Security Te... NSSC 8.908.858.950.05 0.56% 8.958.848.958.8512 647-
NBT Bancorp Inc. NBTB 37.6837.6737.720.30 0.80% 37.5437.5438.4537.387 608-
NETGEAR, Inc. NTGR 52.9552.9053.000.50 0.95% 52.5052.2553.1052.4527 201-
NIC Inc. EGOV 18.0018.0018.050.20 1.12% 17.7017.6518.1017.80198 287-
NICE-Systems Limit... NICE 87.6387.6287.72-0.05 -0.06% 87.9187.4888.1187.6823 164-
NN, Inc. NNBR 26.8026.7026.850.20 0.75% 26.5526.5528.0026.6012 782-
NVE Corporation NVEC 79.2979.1880.970.23 0.30% 79.0879.0880.9279.06703-
NVIDIA Corporatio... NVDA 191.58191.55191.64-3.08 -1.58% 192.90190.71193.84194.663 523 242-
NXP Semiconducto... NXPI 115.91115.91115.940.07 0.06% 116.11115.75116.32115.84347 425-
Nacel Energy Corp... NCEN 0.0009-  0.0000 0.00% 0.00090.00090.00090.00095 150-
Nanologix Inc. NNLX 0.036-  0.000 0.00% 0.0360.0360.0360.0361 900-
Nanometrics Incorp... NANO 24.5624.5524.580.25 1.03% 24.3324.1624.6424.3168 379-
Natcore Technolog... NTCXF 0.0630-  -0.0043 -6.39% 0.06300.06300.06300.06731 500-
Nathan's Famous, I... NATH 88.0086.5088.70-2.10 -2.33% 90.0086.4290.0090.106 618-
National Instrumen... NATI 42.3242.3142.34-0.26 -0.61% 42.6742.3042.6742.5832 193-
National Security G... NSEC 14.7314.2015.500.57 4.03% 14.3113.9015.2614.165 041-
Natural Alternativ... NAII 10.3010.2510.300.00 0.00% 10.3010.2710.3010.301 300-
Natural Health Tre... NHTC 17.2717.2117.270.17 0.99% 17.1517.1017.4317.106 025-
Nature's Sunshine ... NATR 12.1512.0512.150.15 1.25% 12.0512.0412.1512.00516-
Natus Medical Inco... BABY 39.4039.4039.450.30 0.77% 39.2538.7539.4039.1042 788-
Nautilus Minerals I... NUSMF 0.134496-  0.013496 11.15% 0.1304000.1232000.1344960.12100080 389-
Navient Corporatio... NAVI 13.1313.1213.130.37 2.86% 12.8012.7713.2112.76499 078-
Nektar Therapeuti... NKTR 55.9055.8055.910.69 1.25% 55.6755.2656.2555.21295 416-
NeoGenomics, Inc. NEO 9.229.229.240.03 0.33% 9.229.069.339.1956 365-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00019 630-
Neocasc Inc. NVCN 0.67230.67220.6799-0.0162 -2.35% 0.68470.66440.70000.688579 083-
Neogen Corporatio... NEOG 80.1379.9480.160.97 1.23% 79.1579.1580.7479.1612 701-
Neonode Inc. NEON 0.93000.93000.9500-0.0200 -2.11% 0.94750.93000.95350.950033 986-
Neptune Technolog... NEPT 2.172.172.180.22 11.28% 1.951.952.181.95889 523-
Nestle ADR NSRGY 85.9100-  0.2000 0.23% 85.760085.660086.000085.710064 322-
Net 1 UEPS Techno... UEPS 11.0711.0511.080.32 2.95% 10.8110.7511.2710.75126 882-
Net Element, Inc. NETE 6.106.106.140.66 12.13% 5.585.586.505.441 481 862-
Net Savings Link In... NSAV 0.0004-  -0.0001 -20.00% 0.00040.00040.00050.0005254 085 432-
NetApp, Inc. NTAP 58.5658.5158.56-0.02 -0.03% 58.6758.3958.8258.58454 306-
NetEase, Inc. - Ame... NTES 337.02336.70337.27-7.75 -2.25% 341.81331.59342.40344.77409 943-
NetScout Systems,... NTCT 29.5829.5529.600.13 0.42% 29.4529.3529.6029.4561 263-
NetSol Technologie... NTWK 4.45004.45004.55000.0499 1.13% 4.40004.40004.64504.400112 093-
Netflix, Inc. NFLX 186.89186.82186.900.67 0.36% 186.01184.82187.85186.221 046 138-
Netlist, Inc. NLST 0.28700.28700.2899-0.0030 -1.03% 0.29000.28620.29500.2900188 288-
NeuroMetrix, Inc. NURO 1.781.741.770.10 5.95% 1.651.651.801.6857 913-
Neurocrine Bioscie... NBIX 70.5070.4670.53-0.10 -0.13% 70.6369.9770.9770.59129 032-
NewLink Genetics ... NLNK 8.308.298.30-0.21 -2.47% 8.468.278.588.51105 465-
Newcrest Mining L... NCMGY 16.800-  -0.100 -0.59% 16.96616.75016.96616.9001 762-
Newtek Business S... NEWT 19.0619.0419.060.06 0.32% 19.0518.9619.1119.0046 728-
Nexstar Broadcast... NXST 71.9571.9072.000.10 0.14% 72.5071.8072.5571.8558 437-
NextDecade Corp. NEXT 6.756.756.79-0.06 -0.88% 6.806.756.956.811 000-
Nicholas Financial,... NICK 7.978.048.14-0.08 -0.99% 8.187.978.188.05300-
Nintendo Co Ltd. NTDOY 48.2600-  -0.7150 -1.46% 48.570048.160048.570048.9750112 505-
Nippon Telegraph ... NTTYY 50.335-  -0.527 -1.04% 50.45050.12050.49050.86219 249-
Nordson Corporati... NDSN 124.27124.22124.42-0.75 -0.60% 125.55123.76125.55125.0234 362-
Nortech Systems In... NSYS 4.054.104.110.03 0.75% 4.104.054.104.02300-
North Atlantic Dril... NADLQ 0.13-  0.02 18.18% 0.110.110.130.115 424-
North Springs Reso... NSRS 0.0031-  0.0000 0.00% 0.00310.00310.00310.00311 000-
Northern Graphite... NGPHF 0.361748-  -0.008252 -2.23% 0.3713000.3617480.3840040.37000059 945-
Northern Trust Cor... NTRS 98.0397.9998.050.47 0.48% 97.5897.4998.2797.5659 458-
Northrim BanCorp ... NRIM 35.7535.7035.850.10 0.28% 35.7535.6035.8535.65780-
Northwest Biother... NWBO 0.2800-  0.0050 1.82% 0.28500.27000.29000.2750141 051-
Northwest Pipe Co... NWPX 18.4718.4418.500.17 0.93% 18.2818.1418.4818.303 219-
Novavax, Inc. NVAX 1.381.381.390.00 0.00% 1.391.361.401.38886 584-
Noven Pharmaceut... NOVN 4.394.384.400.09 2.09% 4.244.204.394.3024 331-
NovoCure Limited NVCR 21.0521.0021.050.85 4.21% 20.4020.2521.5520.20376 503-
Novogen Limited (A... KZIA 2.92002.80003.02000.3100 11.88% 2.80002.80002.92002.61001 512-
Nuance Communica... NUAN 15.8215.8215.830.18 1.15% 15.7315.6615.8615.64753 033-
Nutanix Inc. NTNX 35.6035.5735.62-0.39 -1.08% 35.6334.5035.8535.99839 922-
NutriSystem Inc NTRI 51.0050.9551.000.25 0.49% 50.7549.9051.4050.7570 522-
Nymox Pharmaceut... NYMX 3.393.383.40-0.03 -0.88% 3.403.363.433.4216 476-
O'Reilly Automotiv... ORLY 247.13246.93247.21-0.12 -0.05% 246.23245.60247.94247.24122 291-
O2Micro Internatio... OIIM 1.711.701.750.03 1.79% 1.671.671.811.6826 472-
OPNET Technologie... OPNT 29.4828.6029.48-0.02 -0.07% 29.5028.5629.9029.5018 450-
OPTION CARE, Inc. OPTN 18.9918.6419.100.00 0.00% 18.8818.4619.4018.9935 899-
OSI Systems, Inc. OSIS 66.3966.2066.42-0.04 -0.06% 66.1665.2866.5866.4352 352-
OUTERWALL, INC. CSTR 21.4121.3321.58-0.07 -0.33% 21.5621.2921.5621.483 586-
Oaktree Specialty ... OCSL 4.814.814.820.03 0.63% 4.764.764.854.78211 468-
Ocean Bio-Chem, In... OBCI 4.134.104.150.03 0.63% 4.154.134.174.106 313-
Ocean Power Tech... OPTT 1.15001.15001.16000.0100 0.88% 1.13001.13001.16901.1400157 437-
Ocean Rig UDW Inc... ORIG 23.7623.7623.87-0.17 -0.71% 23.8123.2823.8123.934 459-
OceanFirst Financi... OCFC 26.6526.6426.700.00 0.00% 26.7126.6126.9826.6520 366-
OceanaGold Corpo... OCANF 2.300000-  -0.010100 -0.44% 2.3100002.2800002.3400002.310100151 224-
Oclaro, Inc. OCLR 7.167.167.17-0.07 -0.97% 7.207.117.267.23884 172-
Odyssey Marine Ex... OMEX 4.05384.06004.08000.0186 0.46% 4.00004.00004.08004.03522 410-
Office Depot Inc. ODP 3.363.363.37-0.02 -0.59% 3.413.353.423.38545 605-
Ohr Pharmaceutica... OHRP 1.481.471.48-0.06 -3.90% 1.541.371.541.54418 865-
Old Dominion Freig... ODFL 128.93128.83128.970.32 0.25% 129.04128.39129.51128.6146 518-
Old Second Bancor... OSBC 12.6512.6012.700.10 0.80% 12.6512.5012.7012.5510 416-
Olympic Steel, Inc. ZEUS 21.4321.4021.45-0.06 -0.28% 21.5021.3221.6521.4916 331-
Omeros Corporatio... OMER 19.5119.5119.580.82 4.39% 19.5019.3520.7018.69819 054-
Ominto Inc. OMNT 4.214.174.210.07 1.69% 4.154.114.294.1410 921-
Omnicell, Inc. OMCL 51.2051.1551.250.15 0.29% 51.0051.0051.6551.0523 447-
On Track Innovatio... OTIV 1.021.021.030.01 1.00% 1.021.021.041.0111 242-
OncoSec Medical In... ONCS 1.711.701.72-0.02 -1.13% 1.751.661.761.73167 092-
Oncolytics Biotech... ONCYF 0.580000-  -0.001200 -0.21% 0.5733000.5733000.6000000.58120053 623-
One Horizon Group... OHGI 1.1011.1001.1300.033 3.09% 1.0701.0451.1501.068126 566-
OpGen Inc. OPGN 0.22530.22560.2269-0.0047 -2.04% 0.23000.22500.23000.230095 198-
Open Text Corpora... OTEX 32.7332.7132.72-0.18 -0.53% 32.8932.6932.8932.9044 485-
Ophthotech Corpo... OPHT 2.822.822.83-0.07 -2.42% 2.892.812.892.89113 536-
Opko Health Inc OPK 5.075.075.08-0.08 -1.55% 5.155.075.155.15541 692-
OptimumBank Hold... OPHC 5.575.395.750.47 9.16% 5.124.986.285.10142 446-
OraSure Technolog... OSUR 17.4617.4417.470.12 0.69% 17.3317.2517.5217.3491 086-
Oramed Pharmaceu... ORMP 8.678.518.71-0.25 -2.80% 8.938.668.938.926 389-
Orbotech Ltd. - Or... ORBK 50.6650.5850.70-0.18 -0.35% 50.8750.4551.1250.8420 683-
Orexigen Therapeu... OREX 1.351.351.37-0.03 -2.17% 1.361.321.361.3876 172-
Organovo Holdings... ONVO 1.401.391.400.01 0.72% 1.381.361.411.39243 669-
Origin Agritech Lim... SEED 0.80000.80100.8459-0.0500 -5.88% 0.86010.80000.86010.850024 923-
OriginClear Inc OCLN 0.0374-  0.0002 0.54% 0.03730.03390.03750.0372137 550-
Orthofix Internatio... OFIX 52.1052.0352.110.16 0.31% 51.9951.6253.2551.945 847-
Osiris Therapeutic... OSIR 5.50-  -0.10 -1.79% 5.605.505.605.603 628-
Otonomy, Inc. OTIC 5.085.055.100.13 2.53% 5.004.955.104.9535 552-
Otter Tail Corpora... OTTR 46.2546.1546.25-0.15 -0.32% 46.5546.1546.5546.4023 430-
Overstock.com, Inc... OSTK 57.5557.4557.752.55 4.64% 59.1055.1059.9555.002 387 973-
Oxford Lane Capit... OXLC 10.0810.0810.09-0.04 -0.40% 10.1010.0710.1210.1256 614-
P & F Industries, In... PFIN 7.387.417.60-0.05 -0.67% 7.387.387.387.43132-
P.A.M. Transportat... PTSI 36.8535.5037.41-0.20 -0.54% 37.0636.6737.3037.051 174-
PACCAR Inc. PCAR 71.3571.3471.36-0.39 -0.54% 71.8171.2672.0471.74214 283-
PALADIN ENERGY L... PALAF 0.01710-  0.00000 0.00% 0.017690.017000.017690.0171032 600-
PC Connection, Inc... CNXN 26.4126.1426.410.34 1.29% 26.2126.0926.7426.071 544-
PC-Tel, Inc. PCTI 7.407.367.410.04 0.54% 7.387.387.437.362 316-
PDC Energy, Inc. PDCE 45.4345.4345.510.59 1.32% 45.2745.0246.1544.84258 259-
PDF Solutions, Inc. PDFS 16.2616.2516.270.01 0.06% 16.2816.1516.3616.2585 758-
PDL BioPharma, Inc... PDLI 2.922.922.930.02 0.69% 2.922.902.932.9082 714-
PETRO RIVER OIL C... PTRC 1.5000-  -0.0740 -4.70% 1.52001.50001.58001.57405 294-
PFSweb, Inc. PFSW 7.177.187.220.02 0.28% 7.097.097.207.152 053-
PHI, Inc. - Non-Vot... PHIIK 11.9411.7311.940.19 1.57% 11.8411.7211.9411.75918-
PHI, Inc. - Voting PHII 11.8011.7712.730.40 3.51% 11.8011.8011.8011.80--
PICO Holdings Inc. PICO 12.6912.6512.750.04 0.32% 12.6512.6012.8512.6523 331-
PJSC LUKOIL SPONS... LUKOY 58.4630-  0.4530 0.78% 58.480058.400058.490058.01008 100-
PRA Group, Inc. PRAA 35.7535.6535.750.35 0.99% 35.4535.4035.8035.4022 703-
PRA Health Science... PRAH 83.8083.7583.820.05 0.06% 83.8583.3184.4183.75103 324-
PRD Energy Inc. PREGF 0.0005-  0.0000 0.00% 0.00050.00050.00050.000510 000-
PRGX Global, Inc. PRGX 7.407.207.400.05 0.68% 7.407.337.407.3512 100-
PTC Inc. PTC 60.8160.8060.85-0.63 -1.03% 60.7760.4461.1661.44160 075-
PTC Therapeutics I... PTCT 15.9615.9215.98-0.29 -1.76% 16.2515.9016.3716.2559 974-
PacWest Bancorp PACW 48.9048.8748.900.31 0.63% 48.6448.4848.9948.59334 658-
Pacific Biosciences... PACB 2.832.822.830.09 3.10% 2.772.752.862.74101 501-
Pacific Ethanol, Inc... PEIX 4.384.354.400.13 2.94% 4.254.254.404.2550 094-
Pacific Mercantile ... PMBC 9.059.109.150.05 0.56% 9.108.759.159.001 276-
Pacific Premier Ban... PPBI 37.4837.4537.50-0.18 -0.46% 37.8037.3537.8037.6557 371-
Pacira Pharaceutic... PCRX 44.3044.2544.300.10 0.23% 44.3043.8544.5544.2038 635-
Pain Therapeutics PTIE 4.254.244.270.08 1.92% 4.164.164.324.173 553-
Pan American Silve... PAAS 14.4114.4014.41-0.14 -0.96% 14.5214.3914.5614.55157 224-
Pan Orient Energy ... POEFF 0.9735-  0.0015 0.15% 0.98970.97350.98970.97202 000-
Panasonic Corp PCRFY 14.3200-  0.1000 0.70% 14.290014.250014.340014.220026 330-
Papa John'S Intern... PZZA 57.0857.0857.17-1.23 -2.11% 58.0957.0858.1558.3197 096-
Papa Murphy's Hol... FRSH 6.146.126.16-0.07 -1.13% 6.226.086.226.212 295-
Paratek Pharmaceu... PRTK 17.8017.7517.850.15 0.85% 18.0017.7018.1017.65165 009-
Park-Ohio Holdings... PKOH 42.0341.7542.050.28 0.66% 41.6041.6042.0341.752 461-
Parke Bancorp, Inc... PKBK 20.4520.3520.650.10 0.49% 20.4520.4520.4520.35100-
ParkerVision, Inc. PRKR 1.191.191.22-0.02 -1.65% 1.201.191.231.2130 781-
Partner Communica... PTNR 5.905.865.91-0.06 -1.05% 5.955.905.985.961 600-
Patrick Industries,... PATK 65.2064.9065.15-0.50 -0.76% 65.7564.9566.5565.7039 706-
Patten Energy Solu... PTTN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000-
Patterson Compan... PDCO 35.5535.5335.550.04 0.11% 35.5835.2935.7535.5189 643-
Patterson-UTI Ener... PTEN 22.2322.2322.24-0.06 -0.27% 22.4222.1122.4722.29358 598-
Paul Mueller Comp... MUEL 38.55-  0.80 2.12% 38.5538.5538.5537.75100-
PayPal, Inc. PYPL 73.6373.6373.660.34 0.46% 73.4573.0074.3173.291 586 693-
Paychex, Inc. PAYX 68.6768.6768.68-0.35 -0.51% 68.9068.6669.1369.02148 407-
Paylocity Holding C... PCTY 46.3746.2946.37-0.29 -0.62% 46.6546.0846.6546.6617 018-
Pegasystems Inc. PEGA 49.6049.5549.60-0.15 -0.30% 49.9549.3750.0049.7526 895-
Pele Mountain Reso... GOLDF 0.0602-  -0.0088 -12.75% 0.06020.06020.06020.0690500-
Penn National Gam... PENN 28.7028.6728.71-0.09 -0.31% 28.8728.6729.0028.79111 853-
Pennant Park Inves... PNNT 7.167.167.17-0.02 -0.28% 7.177.137.187.1862 671-
Penns Woods Banc... PWOD 47.2746.4947.92-0.36 -0.76% 47.9146.5047.9148.101 934-
People's United Fin... PBCT 18.6918.6918.700.03 0.16% 18.6818.5818.7418.66253 177-
Peoples Bancorp In... PEBO 33.0932.9033.070.22 0.65% 33.0032.7633.1832.872 327-
Peoples Bancorp o... PEBK 31.8731.8632.35-0.21 -0.65% 31.8731.8731.8732.08100-
Perceptron, Inc. PRCP 9.8009.7109.8400.285 3.00% 9.5309.5209.8009.515894-
Peregrine Pharmac... PPHMP 24.500024.310025.2000-0.7201 -2.86% 24.420024.180024.750025.22011 700-
Peregrine Pharmac... PPHM 4.254.254.28-1.10 -20.56% 4.554.184.745.35481 907-
Perficient, Inc. PRFT 19.2519.2319.270.11 0.57% 19.1419.1019.4519.1434 146-
Perma-Fix Environm... PESI 3.903.853.900.10 2.63% 3.853.853.903.80462-
Pernix Therapeutic... PTX 2.622.612.640.01 0.55% 2.592.592.702.6118 179-
Perry Ellis Internat... PERY 24.6524.6424.69-0.14 -0.56% 24.8424.5325.0524.797 277-
PetMed Express, In... PETS 43.3043.2843.350.61 1.43% 43.0842.9043.5442.6944 985-
PharmAthene, Inc ALT 1.681.681.700.02 1.21% 1.661.661.711.6667 368-
PharmaCyte Biotec... PMCB 0.060000-  -0.001900 -3.07% 0.0593000.0593000.0637000.061900722 768-
Pharmagen Inc PHRX 0.00200-  0.00090 81.82% 0.000900.000900.002000.001101 160 431-
Pharol SGPS SA AD... PTGCY 0.31600-  -0.01900 -5.67% 0.358150.316000.358150.3350027 300-
Photronics, Inc. PLAB 8.738.708.75-0.13 -1.41% 8.908.708.908.8531 349-
Pick Ups Plus Inc. PUPS 0.0007-  0.0000 0.00% 0.00070.00070.00070.000732 000-
Pieris Phatmaceuti... PIRS 5.875.855.880.05 0.77% 5.855.855.975.8227 537-
Pilgrims Pride Corp PPC 35.6635.6735.70-0.24 -0.67% 35.8835.5335.9335.90137 405-
Pinnacle Financial P... PNFP 65.8565.8065.850.30 0.46% 65.5565.5566.1565.5527 557-
Pixelworks, Inc. PXLW 5.465.435.460.01 0.18% 5.425.395.555.4540 382-
Plexus Corp. PLXS 61.1461.0361.150.03 0.05% 61.2461.1161.4561.115 942-
Plug Power, Inc. PLUG 2.422.412.42-0.01 -0.46% 2.412.412.472.431 177 028-
Pluristem Therapeu... PSTI 1.401.401.41-0.01 -0.44% 1.411.401.411.4163 699-
Pointer Telocation... PNTR 17.3317.2017.35-0.43 -2.39% 17.5017.2117.5517.756 312-
Polarityte Inc COOL 26.0325.9926.06-0.22 -0.84% 26.4125.7826.6226.2513 044-
Pool Corporation POOL 127.72127.73127.87-0.92 -0.72% 129.00127.33129.00128.6412 888-
Popular, Inc. BPOP 36.2936.2836.290.29 0.79% 35.9335.9236.4836.0074 965-
Poseidon Concepts... POOSF 0.0024-  0.0004 20.00% 0.00240.00240.00240.00202 200-
Powell Industries, ... POWL 28.6628.2128.540.21 0.74% 28.4928.1628.7428.453 852-
Power Integrations... POWI 74.0574.0074.150.20 0.27% 73.8573.7074.4073.858 955-
PowerShares DWA... PFI 35.2135.1735.240.09 0.24% 35.0935.0935.2135.121 300-
PowerShares Globa... PIO 25.8525.8225.86-0.03 -0.12% 25.8325.8325.8525.881 020-
PowerShares Golde... PGJ 43.2243.0343.22-0.50 -1.15% 43.4743.1943.4743.721 576-
PowerShares Intl D... PID 16.1416.1416.150.02 0.13% 16.1316.1316.1516.1238 593-
PowerShares QQQ ... QQQ 155.70155.69155.70-0.20 -0.13% 155.81155.36155.92155.904 439 539-
PowerShares S&P S... PSCF 55.0954.9855.110.45 0.82% 54.8654.8655.0954.64941-
PowerShares S&P S... PSCH 96.8296.6296.890.70 0.73% 96.9996.7796.9996.121 940-
PowerShares Wate... PHO 30.0230.0230.05-0.07 -0.23% 30.1329.9830.2430.097 227-
Prana Biotechnolog... PRAN 3.42003.30003.33000.0316 0.93% 3.35003.11653.43253.388412 369-
Preferred Bank PFBC 62.3962.1962.610.27 0.43% 62.3262.2262.8562.122 575-
Preformed Line Pro... PLPC 76.5375.4576.94-0.68 -0.88% 76.6676.5376.6677.21300-
Premier Exhibition... PRXIQ 5.050-  0.350 7.45% 4.9754.9755.0504.700200-
Premier Financial B... PFBI 19.6719.6319.870.19 0.98% 19.6519.2819.6719.485 664-
Premier Gold Mine... PIRGF 2.5299-  -0.0201 -0.79% 2.55402.49002.55402.550010 000-
Presbia PLC - Ordin... LENS 2.392.372.400.03 1.27% 2.282.282.562.364 143-
PriceSmart, Inc. PSMT 85.5085.1585.350.35 0.41% 84.9584.6086.0085.158 560-
PrimeEnergy Corpo... PNRG -43.0057.500.00 0.00%       48.10--
Primero Mining Co... PPPMF 0.067961-  0.000961 1.43% 0.0635000.0635000.0690000.06700077 550-
Primo Water Corpo... PRMW 12.2512.2412.26-0.07 -0.57% 12.3512.2312.6612.3248 664-
Pro-Dex, Inc. PDEX 6.956.957.00-0.05 -0.71% 7.006.957.007.00300-
ProGreen Properti... PGUS 0.01623-  0.00060 3.84% 0.013690.013690.016840.01563219 670-
ProShares Ultra Na... BIB 55.0855.1255.20-0.42 -0.76% 55.4254.7855.4455.5045 886-
ProShares UltraPro... TQQQ 138.16138.20138.24-0.55 -0.40% 138.51137.32138.83138.71987 486-
ProShares UltraPro... SQQQ 21.7021.6921.700.09 0.42% 21.6521.6021.8421.611 338 043-
ProShares UltraSho... BIS 22.3622.4122.470.05 0.22% 22.2122.2122.5322.314 212-
Progenics Pharmac... PGNX 5.645.635.640.00 0.00% 5.705.575.765.64165 812-
Progress Software... PRGS 41.6741.6541.670.27 0.65% 41.4541.1641.7741.4021 310-
Proofpoint Inc. PFPT 87.6587.4287.66-0.21 -0.24% 87.7687.0888.0187.8657 882-
Prospect Capital C... PSEC 6.866.856.860.03 0.44% 6.856.796.886.83391 076-
Prothena Corporat... PRTA 39.8339.7139.94-0.22 -0.54% 40.0339.1740.1240.0435 819-
Provident Financia... PROV 18.8218.7618.830.10 0.53% 18.7018.7018.9118.72500-
Puma Biotechnolog... PBYI 100.85100.50100.95-0.30 -0.30% 101.75100.25102.15101.1545 211-
Pure Cycle Corpora... PCYO 7.607.557.65-0.05 -0.65% 7.707.607.707.651 230-
QCR Holdings, Inc. QCRH 44.1043.9544.100.20 0.46% 44.0543.9044.1043.901 187-
QIWI plc - America... QIWI 14.1014.0814.11-0.16 -1.09% 14.2114.0714.2914.2531 570-
QLT Inc. NVLN 3.513.503.520.00 0.00% 3.503.483.583.5111 223-
QUALCOMM Incorp... QCOM 64.7264.7164.72-0.46 -0.71% 64.8864.5565.0765.18712 733-
Qiagen N.V. QGEN 31.6231.6131.620.36 1.15% 31.3631.3231.6531.26128 728-
Quality Systems, In... QSII 13.8013.8013.82-0.04 -0.29% 13.8813.7814.0213.8423 045-
Qualstar Corporat... QBAK 6.786.887.090.22 3.30% 6.806.557.606.5641 994-
Quantum Energy In... QEGY 0.1635-  -0.0065 -3.82% 0.15700.15700.16350.17006 000-
Quantum Fuel Syst... QTWWQ 0.012-  0.000 0.00% 0.0120.0120.0120.0121 380-
QuickLogic Corpor... QUIK 1.531.531.550.01 0.66% 1.551.531.561.5214 264-
Quidel Corporation QDEL 40.3640.3240.390.02 0.05% 40.4040.1440.8140.3421 072-
Qumu Corporation QUMU 2.202.142.180.00 0.00% 2.202.202.202.20614-
RADVIEW SOFTWA... RDVWF 0.00651-  0.00000 0.00% 0.003000.003000.006510.006512 000-
RAPIDTRON INC RPDT 0.007-  0.001 16.67% 0.0060.0060.0070.0066 000-
RBC Bearings Incor... ROLL 121.81121.29122.220.96 0.79% 120.97120.97123.28120.853 022-
RCI Hospitality Hol... RICK 29.7829.7929.93-0.17 -0.57% 29.9629.6630.2629.953 041-
RCM Technologies,... RCMT 7.257.177.250.35 5.07% 7.107.107.456.9041 027-
RGC Resources Inc. RGCO 25.7225.5625.800.00 0.00% 25.9625.7225.9625.72640-
RPX Corporation RPXC 12.7512.7512.77-0.06 -0.47% 12.8212.7512.8712.817 841-
RTI Surgical, Inc. RTIX 4.304.304.35-0.05 -1.15% 4.404.254.404.3532 289-
RXi Pharmaceutica... RXII 0.68490.68000.68490.0319 4.89% 0.73000.66110.73000.6530131 718-
Rada Electronics In... RADA 3.353.333.350.06 1.70% 3.333.283.373.2988 848-
Radcom Ltd. - Ordi... RDCM 19.7019.7019.80-0.15 -0.76% 19.8519.5019.9519.853 044-
RadiSys Corporatio... RSYS 0.92260.92010.9226-0.1074 -10.43% 1.05000.90191.05001.0300877 860-
Radio One, Inc. - C... UONE -1.4501.6000.000 0.00%       1.455--
Radio One, Inc. - C... UONEK 1.501.501.550.00 0.00% 1.551.501.551.501 721-
Radware Ltd. - Ord... RDWR 20.3120.3020.310.01 0.02% 20.3520.2520.3720.3019 640-
Rambus, Inc. RMBS 14.7014.6914.70-0.02 -0.10% 14.7014.6714.8014.71163 162-
Rand Capital Corpo... RAND 2.862.852.870.01 0.20% 2.862.862.862.85200-
Randgold Resource... GOLD 89.8089.7689.84-1.03 -1.13% 90.1089.8090.3090.8368 897-
Rare Element Reso... REEMF 0.210-  -0.015 -6.67% 0.2170.2100.2250.22518 300-
Raven Industries, I... RAVN 33.8033.7533.850.00 0.00% 33.8033.7534.0033.805 778-
ReWalk Robotics L... RWLK 1.051.051.100.00 0.10% 1.101.051.151.05280 911-
Real Goods Solar In... RGSE 1.301.291.310.04 3.17% 1.291.281.331.2657 397-
RealNetworks, Inc. RNWK 4.164.144.160.09 2.21% 4.084.084.194.071 741-
Red Robin Gourmet... RRGB 53.1353.0553.200.08 0.14% 53.2053.0553.6053.0529 586-
RedHill Biopharma ... RDHL 4.574.544.57-0.04 -0.90% 4.564.534.594.6110 445-
Regen BioPharma I... RGBP 0.073800-  0.000100 0.14% 0.0738000.0713160.0738000.07370013 309-
Regeneron Pharma... REGN 377.58377.09377.89-3.74 -0.98% 380.65375.50381.88381.3243 971-
Regenxbio Inc. RGNX 29.5029.4529.550.00 0.00% 29.5528.6029.7329.5048 367-
Regulus Therapeut... RGLS 0.90100.90030.90990.0210 2.39% 0.88680.87290.91580.8800299 036-
Reliv' Internationa... RELV 4.31604.29004.4200-0.1333 -3.00% 4.44004.18004.44004.44936 672-
Renewable Energy ... REGI 11.6511.6511.70-0.05 -0.43% 11.7511.5511.7511.7049 613-
Rennova Health, In... RNVA 0.08000-  0.00000 0.00% 0.080000.075000.085000.08000151 106-
Rent-A-Center Inc. RCII 11.5311.5211.550.04 0.35% 11.4911.3411.5511.49109 190-
Repligen Corporat... RGEN 35.4335.3935.460.08 0.22% 35.4935.2135.7635.3516 273-
Repros Therapeuti... RPRX 0.66500.66500.66510.1950 41.49% 0.66000.66000.68000.47005 667 424-
Republic Bancorp, ... RBCAA 40.6040.5540.870.44 1.10% 40.3240.1040.9540.162 403-
Republic First Banc... FRBK 9.289.259.300.03 0.27% 9.309.259.459.253 994-
Research Frontiers... REFR 0.86220.86210.9100-0.0677 -7.28% 0.98000.86220.98310.929976 466-
Resources Connect... RECN 15.2515.2015.30-0.05 -0.33% 15.3015.2015.4015.307 500-
Retail Opportunity... ROIC 19.4619.4519.460.15 0.78% 19.3119.2519.5019.3181 105-
Retrophin Inc. RTRX 20.9920.9921.060.28 1.35% 20.8320.6921.5620.7125 145-
Revolution Lightin... RVLT 3.853.833.850.11 2.94% 3.763.763.883.7421 042-
Revolutionary Con... REVO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001300 000-
Ribbons Communic... RBBN 7.937.927.940.10 1.28% 7.867.617.947.8325 052-
Richardson Electro... RELL 6.296.276.30-0.05 -0.79% 6.296.296.296.34125-
RigNet, Inc. RNET 14.6614.5514.750.21 1.45% 14.5514.5514.8514.452 335-
Rigel Pharmaceutic... RIGL 3.683.683.690.00 0.00% 3.683.653.743.68188 704-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001869 565-
Rimrock Gold Corp... RMRK 0.001200-  0.000200 20.00% 0.0011000.0010000.0014000.00100018 698 931-
Riverview Bancorp... RVSB 9.029.029.060.03 0.33% 9.019.009.108.994 731-
Robo Global Robot... ROBO 40.6340.6240.64-0.07 -0.17% 40.6140.5740.6740.70188 914-
Roche Holding AG RHHBY 30.3200-  0.0600 0.20% 30.250030.220030.340030.2600197 550-
Rock Creek Pharma... RCPIQ 0.0010-  0.0000 0.00% 0.00070.00070.00100.001017 319-
Rockwell Medical, ... RMTI 5.935.935.960.17 3.01% 5.785.706.005.7687 137-
Rocky Brands, Inc. RCKY 18.1517.9518.250.20 1.11% 17.9017.7518.1517.953 414-
Rocky Mountain Ch... RMCF 11.5711.5011.56-0.06 -0.50% 11.5911.3911.5911.632 101-
Rosetta Genomics ... ROSG 0.63000.62000.6299-0.0100 -1.56% 0.65440.61480.65560.640016 198-
Ross Stores, Inc. ROST 76.6576.6376.66-0.11 -0.14% 76.7476.3977.1976.76241 629-
Royal Bancshares o... RBPAA 4.484.484.510.01 0.22% 4.484.484.484.47129-
Royal Gold, Inc. RGLD 81.5081.4981.54-2.11 -2.52% 83.4981.5083.6383.6155 278-
Royce Micro-Cap T... OTCM 28.50-  0.00 0.00% 28.5028.5028.5028.50100-
Rubicon Minerals C... RBYCF 1.0046-  -0.0078 -0.77% 1.00461.00461.00461.0124200-
Rubicon Technolog... RBCN 8.458.468.490.00 0.00% 8.458.458.458.45201-
Rush Enterprises, I... RUSHB 45.9445.7446.22-0.46 -0.99% 46.6145.9446.6146.401 670-
Ryanair Holdings p... RYAAY 116.00115.97116.03-1.55 -1.32% 116.34115.25116.65117.55113 794-
S&T Bancorp, Inc. STBA 39.7839.6339.780.49 1.25% 39.4139.4140.8539.2913 140-
SBA Communicatio... SBAC 167.33167.25167.360.72 0.43% 167.54164.93167.86166.61133 204-
SCIENTIFIC LEARNIN... SCIL 0.60-  0.00 0.00% 0.600.600.600.60100-
SEI Investments Co... SEIC 71.2171.1671.230.06 0.08% 71.0370.8871.5571.1524 642-
SGOCO Group, Ltd ... SGOC 1.06001.06001.0800-0.0386 -3.51% 1.10001.01001.11861.098613 436-
SMTC Corporation SMTX 1.571.571.58-0.02 -1.25% 1.581.571.581.594 597-
SOFTBANK GROUP ... SFTBF 82.75-  -0.83 -0.99% 82.6182.5783.2683.581 055-
SORL Auto Parts, I... SORL 7.737.717.760.28 3.76% 7.657.527.907.45467 118-
SPAR Group, Inc. SGRP 1.131.131.15-0.06 -4.92% 1.111.111.181.1922 644-
SPIRE CORP SPIR 0.0090-  0.0028 45.16% 0.00900.00900.00900.00626 000-
SS&C Technologies... SSNC 41.7641.7441.770.38 0.92% 41.9541.6342.5041.38405 538-
SSR Mining Inc. SSRM 7.867.867.87-0.08 -1.01% 7.917.867.947.94124 069-
STAAR Surgical Co... STAA 16.1016.0016.100.10 0.63% 16.0516.0516.2016.005 169-
STANDARD CHART... SCBFF 10.28-  0.03 0.29% 10.2010.2010.2810.253 000-
STRATA OIL & GAS... SOIGD 0.0501-  0.0000 0.00% 0.05010.05010.05010.0501400-
STRONGBRIDGE BIO... SBBP 6.306.256.40-0.05 -0.79% 6.406.306.506.3511 043-
SUMMIT THERAPEU... SMMT 11.4011.1611.37-0.07 -0.61% 11.1911.1111.4011.47900-
SVB Financial Grou... SIVB 233.47232.93233.391.08 0.46% 235.06232.37235.92232.3969 355-
SW Innovative Hold... SWHI 0.0011-  0.0000 0.00% 0.00110.00110.00110.00111 620 000-
Sabra Health Care ... SBRA 19.2719.2719.28-0.05 -0.26% 19.3219.1719.3219.32144 013-
Safety Insurance G... SAFT 80.1579.9080.050.55 0.69% 79.6579.4380.2579.603 459-
Sage Therapeutics,... SAGE 161.09160.64161.16-2.24 -1.37% 164.09160.08165.00163.33169 431-
Salem Media Group... SALM 4.3004.2504.3000.075 1.78% 4.2004.2004.3004.22522 502-
Sanderson Farms, I... SAFM 165.81165.54165.82-0.11 -0.07% 165.92164.75167.16165.9266 866-
Sandy Spring Banco... SASR 39.4939.4339.520.04 0.10% 39.5038.6239.7239.4510 521-
Sangamo Therapeu... SGMO 15.9715.9516.000.12 0.79% 15.8515.7016.1015.85199 687-
Sanmina Corporati... SANM 31.0331.0031.050.13 0.40% 31.0030.9831.3530.9067 420-
Sapiens Internation... SPNS 11.6011.5911.640.08 0.69% 11.4711.4711.6011.522 017-
Sarepta Therapeut... SRPT 53.5553.5553.66-0.71 -1.31% 54.9753.5155.0554.26225 042-
Sberbank SBRCY 16.5886-  -0.1014 -0.61% 16.686016.586016.690016.690023 512-
ScanSource, Inc. SCSC 35.5035.5035.650.35 1.00% 35.0034.8035.6535.1514 404-
Schnitzer Steel Ind... SCHN 29.6529.6029.700.30 1.02% 29.4029.4029.8029.3513 034-
Scholastic Corpora... SCHL 41.8441.8241.880.13 0.31% 41.8741.7742.4141.719 312-
Scientific Games C... SGMS 52.1052.0552.150.00 0.00% 52.2552.0052.7552.1057 271-
SeaChange Interna... SEAC 3.503.493.500.00 0.00% 3.503.483.513.50301 587-
Seacoast Banking C... SBCF 25.4825.4525.480.17 0.67% 25.4325.3325.6225.319 973-
Seagate Technolog... STX 41.9941.9942.001.52 3.77% 40.6740.6042.1940.471 377 297-
Searchlight Minera... SRCH 0.0111-  0.0000 0.00% 0.01110.01110.01110.011139 000-
Sears Holdings Cor... SHLD 4.364.354.360.11 2.59% 4.224.204.414.25145 651-
Seattle Genetics, In... SGEN 54.17054.16054.220-1.095 -1.98% 55.01053.92055.27055.265198 670-
Seaway Valley Cap... SEVA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000-
Security National F... SNFCA 5.055.005.100.01 0.19% 5.055.055.055.04150-
Selectica, Inc. DTRM 1.701.681.700.02 1.19% 1.701.701.701.682 100-
Selective Insurance... SIGI 59.5859.5559.600.18 0.29% 59.5059.5060.3559.4015 266-
SemiLEDS Corpora... LEDS 4.044.044.080.44 12.26% 3.623.534.943.60531 343-
Semtech Corporati... SMTC 33.9533.9033.950.50 1.49% 33.8033.5834.1533.4576 441-
Seneca Foods Corp... SENEB -33.0037.600.00 0.00%       33.35--
Senior Housing Pro... SNH 19.0719.0619.070.03 0.13% 19.0419.0219.1019.04127 996-
Senomyx, Inc. SNMX 1.541.521.54-0.01 -0.65% 1.541.511.561.5515 618-
ServiceSource Inte... SREV 3.043.033.050.08 2.70% 2.952.953.062.9636 157-
Severn Bancorp Inc SVBI -7.057.150.00 0.00%       7.05--
Sevion Therapeutic... SVON 0.380-  0.010 2.70% 0.3840.3800.4000.37035 000-
Shenandoah Teleco... SHEN 35.2535.1035.250.15 0.43% 35.1535.1535.4535.104 304-
Shiloh Industries, I... SHLO 8.418.328.390.12 1.45% 8.358.358.598.298 761-
Shire plc SHPG 150.62150.60150.682.12 1.43% 150.06149.81151.25148.50214 220-
Shoe Carnival, Inc. SCVL 25.3025.2725.32-0.18 -0.69% 25.6325.2626.0025.4748 968-
Shutterfly, Inc. SFLY 46.5346.5246.550.65 1.41% 45.8645.6546.5745.8870 193-
Siebert Financial C... SIEB 4.454.264.500.03 0.68% 4.424.414.454.423 200-
Siemens AG ADR SIEGY 68.0700-  -1.0400 -1.50% 68.135068.060069.158569.110071 606-
Sierra Wireless, Inc... SWIR 21.3021.2521.350.00 0.00% 21.3521.2021.5021.3054 501-
Sify Technologies L... SIFY 1.60001.59001.6100-0.0637 -3.83% 1.70001.58001.70061.663796 603-
Sigma Designs, Inc. SIGM 6.9756.9507.0000.050 0.72% 6.9506.9006.9796.9252 382 497-
SigmaTron Interna... SGMA 10.5510.5110.650.08 0.77% 10.3210.2610.6010.479 573-
Signature Group Ho... RELYQ 0.26000-  -0.03500 -11.86% 0.295000.250000.295000.29500132 124-
Silgan Holdings Inc... SLGN 28.8928.8828.900.09 0.31% 28.8028.7828.9128.8064 025-
Silicom Ltd - Ordin... SILC 69.7168.9769.72-0.13 -0.19% 69.7869.7069.7869.84697-
Silicon Laboratorie... SLAB 89.8089.7589.85-0.15 -0.17% 90.0089.5090.4589.9519 527-
Silicon Motion Tec... SIMO 53.0352.9853.070.18 0.33% 52.7652.3853.1552.8543 950-
Silicon Storage Tec... SSTI 13.7013.7013.760.14 1.03% 13.9913.7014.0613.5611 248-
Siliconware Precisi... SPIL 8.178.178.21-0.08 -0.97% 8.218.178.258.2512 231-
SilverCrest Metals... SVCMF 1.0155-  0.0155 1.55% 1.00000.98881.01551.00003 065-
Sims Metal Manage... SMSMY 11.4800-  0.0750 0.66% 11.460111.460111.550011.40501 954-
Simulations Plus, In... SLP 15.9215.9015.950.02 0.16% 15.9515.9215.9515.903 738-
Sina Corporation -... SINA 98.6498.5898.64-0.95 -0.95% 99.5098.0899.5099.5989 654-
Sinclair Broadcast ... SBGI 36.1036.0536.100.10 0.28% 36.0535.9036.2536.00172 559-
Singlepoint Inc. SING 0.099000-  -0.002000 -1.98% 0.1001000.0970000.1095000.1010006 058 121-
Sino Agro Foods, In... SIAF 1.300-  0.000 0.00% 1.3001.3001.3151.300748-
Sinovac Biotech, Lt... SVA 7.967.957.960.08 1.02% 7.887.827.977.88146 658-
Sirius XM Holdings... SIRI 5.685.675.680.04 0.62% 5.645.625.695.642 688 537-
Sitestar Corp Com SYTE 0.1116-  0.0016 1.45% 0.11140.11000.11160.1100254 400-
Sky Financial Grou... SKYF 0.00040-  0.00000 0.00% 0.000400.000350.000400.0004063 599 957-
SkyPeople Fruit Ju... FTFT 1.471.471.50-0.01 -0.68% 1.451.451.471.4811 738-
SkyWest, Inc. SKYW 53.6053.6053.75-0.25 -0.46% 53.9053.6054.1853.8541 892-
Skyworks Solution... SWKS 96.2296.2096.25-0.76 -0.78% 96.2495.0196.7496.98639 929-
Sleep Number Corp SNBR 37.7337.7137.750.08 0.21% 37.6537.3837.8737.65109 934-
Smith Micro Softw... SMSI 2.54562.53002.56000.0657 2.65% 2.40002.40002.59002.479954 534-
Snyder's-Lance, Inc... LNCE 38.9438.9138.94-0.03 -0.08% 39.0038.7239.0038.9716 985-
Societe Generale S... SCGLY 10.4600-  0.0500 0.48% 10.385010.370010.500010.4100179 459-
SodaStream Intern... SODA 69.3969.2969.43-0.05 -0.07% 69.5069.1669.7069.447 712-
Sodexo SA ADR SDXAY 26.280-  -0.064 -0.24% 26.24026.24026.28026.3441 848-
Sohu.com Inc. SOHU 44.9044.8244.91-0.96 -2.10% 45.6044.6545.6045.8644 027-
Solar Capital Ltd. SLRC 20.6920.6620.72-0.06 -0.29% 20.6820.6720.8320.7571 399-
Solar Gold Ltd. PLKT 0.0326-  0.0004 1.24% 0.03230.03230.03260.0322476-
SolarEdge Technolo... SEDG 36.5036.4536.550.05 0.14% 36.3536.3537.0536.45121 137-
Solarwindow Techn... WNDW 5.1900-  0.1900 3.80% 5.03505.02005.30005.000056 550-
Solos Endoscopy In... SNDY 0.00800-  -0.00125 -13.51% 0.008900.007700.009300.00925336 901-
Sonde Resources C... SOQDQ 0.0006-  0.0002 50.00% 0.00060.00060.00060.0004140 000-
Sonic Corp. SONC 27.8527.8327.86-0.05 -0.16% 27.9327.7228.2227.8980 761-
Sonic Foundry, Inc. SOFO 2.262.332.71-0.31 -12.06% 2.262.262.262.57880-
Sonoma Pharmaceu... SNOA 4.554.504.58-0.11 -2.36% 4.634.554.634.662 947-
Sophiris Bio Inc SPHS 2.102.102.120.05 2.44% 2.092.072.152.0549 303-
Sorrento Therapeu... SRNE 2.532.502.550.13 5.21% 2.452.402.552.40228 455-
South32 Ltd ADR SOUHY 12.0875-  -0.1545 -1.26% 12.165012.064012.165012.24203 385-
Southern Missouri ... SMBC 38.9837.6939.060.18 0.45% 38.9038.5638.9838.80338-
Southrudge Enterp... SRGE 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.0001005 400-
Spark New Zealand... SPKKY 12.758-  0.148 1.17% 12.81012.52012.81012.6102 900-
Spark Therapeutic... ONCE 45.2445.2045.26-2.48 -5.20% 46.6144.8047.3447.721 077 135-
Spartan Motors, In... SPAR 15.5015.5015.600.15 0.98% 15.6015.5015.8015.3533 138-
SpartanNash Comp... SPTN 26.0826.0526.12-0.01 -0.04% 26.1025.8826.3226.0918 663-
Spectrum Pharmac... SPPI 18.5618.5518.590.35 1.92% 18.2918.0118.6618.21107 589-
Spherix Incorporat... SPEX 1.35001.33001.35000.0399 3.05% 1.32001.32001.37001.310122 292-
Spindletop Oil & G... SPND 3.74-  0.03 0.81% 3.743.743.743.71400-
Spirit Airlines Inc. SAVE 43.4343.4043.450.54 1.25% 43.1242.8143.8242.89417 633-
Splunk Inc. SPLK 80.8780.8880.92-0.52 -0.64% 81.3280.4981.4981.39157 122-
Spok Holdings, Inc. SPOK 15.8015.8015.850.05 0.32% 15.7015.7015.9015.755 925-
Sprott Focus Trust... FUND 7.9407.9407.970-0.017 -0.21% 7.9507.9407.9607.9576 435-
Sprott Inc. SPOXF 1.7700-  0.0236 1.35% 1.80501.75001.80501.74644 100-
Sprouts Farmers M... SFM 23.9523.9423.960.15 0.63% 23.7723.6823.9723.80188 940-
Stamps.com Inc. STMP 171.90172.00172.450.95 0.56% 170.65170.05172.38170.9532 163-
Stanley Furniture C... STLY 0.8900.8800.9000.010 1.14% 0.8980.8900.8980.880900-
Star Bulk Carriers ... SBLK 11.94511.93011.9600.380 3.29% 11.59011.58012.14011.565603 971-
Starbucks Corpora... SBUX 58.9458.9358.94-0.13 -0.22% 58.9958.8759.2759.071 006 353-
State Auto Financi... STFC 28.9528.7729.080.10 0.35% 28.7528.6428.9628.8515 017-
Steel Dynamics, Inc... STLD 40.7640.7440.780.06 0.15% 40.6140.3140.9540.70366 626-
Stein Mart, Inc. SMRT 1.231.221.230.02 1.24% 1.211.201.231.2171 735-
Stellar Biotechnolo... SBOT 1.05861.03001.06000.0175 1.68% 1.02001.02001.05861.04114 050-
Stereotaxis, Inc. STXS 0.7504-  -0.0396 -5.01% 0.75000.75000.79000.79002 486-
Stericycle, Inc. SRCL 67.0467.0367.06-0.13 -0.19% 67.3867.0467.6067.1767 378-
Steven Madden, Lt... SHOO 43.3343.3043.35-0.48 -1.08% 43.9543.2844.0043.8049 646-
Stevia Corp STEV 0.0023-  -0.0004 -14.81% 0.00300.00220.00300.0027591 129-
Stinger Sustems Inc STYS 0.0025-  0.0000 0.00% 0.00250.00250.00250.002515 600-
StockerYale Inc. STKR 0.12-  0.00 0.00% 0.080.080.120.12300-
Stragenics Inc. ASAB 0.00050-  0.00000 0.00% 0.000500.000480.000600.0005078 578 291-
Strata Skin Science... SSKN 1.271.271.300.02 1.61% 1.261.261.321.25773-
Stratasys, Ltd. SSYS 21.4221.4021.440.48 2.29% 21.0120.9821.4720.94148 272-
Strattec Security C... STRT 40.9040.2541.100.40 0.99% 40.7040.6541.3040.501 620-
Stratus Properties... STRS 30.6029.0030.501.20 4.08% 29.5029.5030.6029.40242-
Strayer Education,... STRA 91.0891.0491.33-0.37 -0.40% 91.5391.0491.9091.4516 728-
Student Transport... STB 5.965.955.970.01 0.17% 5.975.945.975.9518 863-
Sucampo Pharmace... SCMP 16.1316.1016.15-0.13 -0.77% 16.2515.7816.2516.25400 636-
Sun Bancorp, Inc. SNBC 24.6524.6024.700.10 0.41% 24.5524.5524.8524.5510 256-
Sun Hung Kai Prope... SUHJY 15.70-  -0.07 -0.44% 15.7815.7015.7815.77971-
SunEdison Inc SUNEQ 0.01100-  -0.00100 -8.33% 0.011200.010200.012600.01200743 816-
SunOpta, Inc. STKL 7.907.857.950.10 1.28% 7.807.807.957.8034 813-
SunPower Corpora... SPWR 8.848.848.85-0.39 -4.23% 9.188.799.209.231 385 269-
Sunesis Pharmaceu... SNSS 3.303.283.30-0.14 -4.07% 3.483.243.503.44193 587-
Sunrun Inc. RUN 5.885.885.890.08 1.38% 5.795.795.955.80210 736-
Sunworks, Inc. SUNW 1.00361.00001.01000.0036 0.36% 1.00001.00001.01001.00004 943-
Superconductor Te... SCON 1.04251.05001.0600-0.0023 -0.22% 1.04001.04001.06001.04487 662-
SurModics, Inc. SRDX 29.8029.8029.950.00 0.00% 29.9029.8030.4029.802 462-
Surgutneftegaz AD... SGTZY 4.8200-  0.0575 1.21% 4.82004.82004.82004.7625250-
Sykes Enterprises,... SYKE 30.8130.7330.770.13 0.42% 30.6930.6330.9130.6812 538-
Symantec Corpora... SYMC 28.9928.9929.00-0.23 -0.79% 29.2028.7729.2229.221 377 892-
Synacor, Inc. SYNC 2.452.402.450.05 2.08% 2.402.402.452.408 860-
Synaptics Incorpor... SYNA 39.0739.0339.080.93 2.44% 38.3038.1939.5638.14282 299-
Synchronoss Techn... SNCR 9.539.539.550.04 0.42% 9.549.449.649.4982 228-
Synergy Pharmaceu... SGYP 1.891.891.900.01 0.53% 1.941.861.941.881 373 956-
Synopsys, Inc. SNPS 88.0788.0588.08-1.49 -1.66% 87.4486.7888.5389.56249 529-
Syntel, Inc. SYNT 24.9524.9424.96-0.92 -3.56% 24.0024.0025.2625.87133 698-
Sypris Solutions, In... SYPR 1.52001.44001.51000.0100 0.66% 1.52001.52001.52001.5100248-
T. Rowe Price Grou... TROW 102.30102.26102.310.45 0.44% 101.80101.80102.51101.85345 407-
TAT Technologies ... TATT 10.3510.3010.40-0.40 -3.72% 10.4010.3510.4010.75400-
TERRA TECH CORP TRTC 0.294000-  0.016000 5.76% 0.2847500.2800000.2990000.2780009 454 201-
TESSCO Technolog... TESS 17.1517.1017.15-0.55 -3.11% 17.5517.1517.5517.701 435-
TG Therapeutics, In... TGTX 8.338.308.350.08 0.91% 8.258.208.408.25176 008-
THL Credit, Inc. TCRD 9.449.429.44-0.01 -0.11% 9.429.409.449.4571 802-
TICC Capital Corp.... TICC 6.056.056.06-0.11 -1.79% 6.146.056.146.16108 113-
TMM, Inc TMMI 0.0250-  -0.0029 -10.39% 0.02500.02500.02500.02792 590-
TOKYO ELEC POWE... TKECF 3.9940-  0.0056 0.14% 3.99403.99403.99403.9884500-
TONGXIN INTL LTD... TXIC 0.04-  0.00 0.00% 0.040.040.040.04300-
TOR Minerals Inter... TORM -5.205.500.00 0.00%       5.50--
TSR, Inc. TSRI 5.105.255.90-0.55 -9.73% 5.105.105.105.65240-
TTM Technologies,... TTMI 15.3515.3415.350.03 0.16% 15.3315.2915.5015.32203 729-
TagLikeMe Corp. TAGG 0.00010-  0.00000 0.00% 0.000010.000010.000100.00010193 357-
Take-Two Interact... TTWO 107.72107.67107.77-0.51 -0.47% 107.95107.11108.37108.23197 185-
Tandy Leather Fac... TLF 7.507.507.600.20 2.74% 7.457.407.507.302 390-
Taplmmunce Inc TPIV 3.123.103.140.01 0.47% 3.153.093.153.115 553-
Tarena Internation... TEDU 13.4113.4013.42-0.23 -1.69% 13.6213.3613.6213.6420 751-
Tauriga Sciences In... TAUG 0.00070-  0.00010 16.67% 0.000600.000600.000800.000603 260 823-
Taylor Devices, Inc... TAYD -12.3512.470.00 0.00%       12.37--
Tech Data Corpora... TECD 96.9696.8297.020.72 0.75% 96.1695.5897.2296.2431 854-
Technical Commun... TCCO 5.855.756.000.85 17.00% 5.155.156.005.0059 297-
Tecogen Inc. TGEN 2.752.732.750.05 1.67% 2.712.702.752.701 700-
TeleTech Holdings,... TTEC 39.9539.9040.050.00 0.00% 40.0039.9040.0539.951 059-
Tellurian Inc. TELL 9.609.579.63-0.09 -0.93% 9.959.419.959.69611 380-
Telstra CP ADS TLSYY 13.9600-  0.0600 0.43% 14.062013.950014.062013.900066 202-
Telular Corporatio... WRLS 9.669.669.680.01 0.10% 9.669.669.669.6545 000-
Temtex Industries,... WDRP 0.0065-  -0.0005 -7.14% 0.00610.00600.00650.007061 000-
Tenax Therapeutic... TENX 0.38490.37000.38500.0147 3.97% 0.37020.37020.38500.370226 009-
TerraForm Power I... TERP 11.2811.2711.280.07 0.62% 11.2611.1511.2911.2132 249-
Terraform Global I... GLBL 5.0255.0005.0500.000 0.00% 5.0005.0005.0505.025153 554-
Terrax Minerals In... TRXXF 0.3100-  0.0008 0.26% 0.31000.31000.31000.30921 000-
Tesco Corporation TESO 4.204.204.250.10 2.44% 4.054.054.254.1043 100-
Tesco PLC TSCDY 8.1530-  -0.0820 -1.00% 8.15008.14008.16508.23504 257-
Tesla, Inc. TSLA 334.60334.50334.705.69 1.73% 330.45330.03338.72328.913 069 682-
Tessera Technolog... XPER 20.6720.6520.70-0.08 -0.39% 20.8520.6020.9520.7579 280-
Tetra Tech, Inc. TTEK 47.9547.8547.95-0.10 -0.21% 48.1547.6848.1548.0516 741-
Tetraphase Pharma... TTPH 5.885.875.880.10 1.64% 5.855.796.055.78148 805-
Texas Capital Banc... TCBI 90.0089.9590.050.80 0.90% 89.6587.4090.4589.2031 666-
Texas Instruments ... TXN 98.6498.6298.65-0.19 -0.19% 98.7098.3598.8898.83626 615-
Texas Mineral Reso... TMRC 0.1549-  0.0039 2.58% 0.15490.15000.15490.151022 362-
The Andersons, Inc... ANDE 32.5532.5032.600.05 0.15% 32.6032.3032.7532.5014 177-
The Automotive Re... ARNH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
The Bancorp, Inc. TBBK 9.609.599.610.13 1.37% 9.499.499.689.4733 560-
The Bon-Ton Store... BONT 0.40750-  0.01250 3.16% 0.395000.395000.407500.395005 953-
The Carlyle Group ... CG 22.1822.1522.20-0.08 -0.34% 22.4022.1022.4022.25127 832-
The Cheesecake Fa... CAKE 47.8147.7847.81-0.62 -1.27% 48.5247.7648.6548.42122 230-
The Descartes Syst... DSGX 27.2527.2027.25-0.15 -0.55% 27.2827.2027.4027.406 346-
The Dixie Group, In... DXYN 4.104.004.050.15 3.67% 3.903.904.103.951 463-
The ExOne Compan... XONE 10.4510.4410.510.05 0.48% 10.3910.3910.5510.4013 159-
The Finish Line, Inc... FINL 11.1611.1511.170.07 0.63% 11.1210.9111.3011.09241 755-
The First of Long I... FLIC 29.2029.1529.300.10 0.34% 29.2029.2029.4029.101 035-
The Hain Celestial ... HAIN 41.0641.0241.08-0.08 -0.19% 41.0340.6641.2441.14107 654-
The Herzfeld Carib... CUBA 7.12007.12007.1400-0.0124 -0.17% 7.08007.08007.12007.13241 500-
The Intergroup Cor... INTG -23.3524.000.00 0.00%       23.58--
The KEYW Holding... KEYW 5.265.255.260.13 2.44% 5.155.085.265.1397 930-
The Kraft Heinz Co... KHC 78.8678.8678.880.49 0.63% 78.3378.1278.9478.37513 614-
The Medicines Com... MDCO 26.9326.8926.930.93 3.58% 26.5726.4027.6226.00616 365-
The Meet Group In... MEET 2.372.372.380.06 2.60% 2.332.332.442.31294 193-
The Middleby Corp... MIDD 126.08126.00126.151.10 0.88% 125.48124.53127.73124.9864 564-
The NASDAQ OMX ... NDAQ 79.3979.3779.400.17 0.21% 79.2178.8479.6379.22117 594-
The Navigators Gro... NAVG 48.6048.3548.650.40 0.83% 48.2548.2548.9048.2011 479-
The Priceline Grou... PCLN 1 727.851 727.861 729.0012.33 0.72% 1 715.001 713.541 732.251 715.5261 149-
The Providence Ser... PRSC 56.8156.8057.00-1.45 -2.49% 55.7755.6957.5058.2651 466-
The Trade Desk Inc... TTD 48.1948.1548.22-0.12 -0.24% 48.1547.7849.0748.30150 551-
The Ultimate Softw... ULTI 214.00213.41214.44-0.77 -0.36% 214.41212.48215.95214.7711 600-
The York Water Co... YORW 34.4834.3534.600.28 0.80% 34.2534.2534.6534.201 363-
The9 Limited - Ame... NCTY 0.69000.67020.7000-0.0098 -1.40% 0.69000.69000.69120.69981 966-
TiVo Inc. TIVO 16.0016.0016.05-0.15 -0.93% 16.1016.0016.2016.1543 577-
Timberland Bancor... TSBK 27.1927.1927.200.01 0.04% 27.2326.9827.2327.182 904-
Tinka Resources Lt... TKRFF 0.48910-  -0.01710 -3.38% 0.497800.481500.497800.5062018 510-
Titan Machinery In... TITN 21.4721.4321.47-0.24 -1.11% 21.8721.3321.9721.7132 874-
Tonix Pharmaceuti... TNXP 3.653.613.66-0.03 -0.83% 4.013.634.013.6849 696-
Totally Green, Inc. TLGN 0.0201-  0.0001 0.50% 0.02000.02000.02010.02001 000-
Tower Semiconduc... TSEM 33.1133.1133.13-0.27 -0.81% 33.4933.1133.6033.3889 289-
Towerstream Corp... TWER 4.05-  0.05 1.25% 4.054.054.054.00100-
Tractor Supply Com... TSCO 67.2867.2567.290.13 0.19% 67.0066.6167.3167.1594 633-
TranSwitch Corp TXCCQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 272-
Trans World Enter... TWMC 1.751.701.750.00 0.00% 1.751.751.751.751 200-
TransAct Technolo... TACT 13.3513.3013.45-0.30 -2.20% 13.6513.3513.6513.6511 120-
Transax Internatio... BIGG 0.00190-  0.00012 6.44% 0.001900.001650.001900.0017831 900-
Transcat, Inc. TRNS 13.4913.3513.80-0.17 -1.21% 13.8013.4913.8513.655 795-
Transglobe Energy... TGA 1.381.371.380.01 0.58% 1.361.361.381.373 575-
Tranzbyte Corpora... ERBB 0.00129-  -0.00001 -0.77% 0.001300.001200.001300.0013070 917 990-
TravelCenters of A... TA 4.414.404.450.01 0.29% 4.404.354.454.4029 455-
Travelzoo Inc. TZOO 6.056.006.050.05 0.83% 6.015.956.056.003 713-
Treaty Energy Cor... TECO 0.0001-  0.0000 0.00% 0.00010.00010.00010.000145 000-
Trek Mining Inc. LWLCF 0.72353-  0.00983 1.38% 0.723200.723200.723530.713701 392-
Trevena Inc. TRVN 1.591.591.60-0.09 -5.36% 1.681.571.681.68206 259-
TriCo Bancshares TCBK 39.6839.6839.96-1.66 -4.02% 40.2438.4440.5041.3434 606-
Triad Guaranty Inc... TGICQ 0.0923-  0.0023 2.56% 0.10000.09000.10000.090014 220-
Trimax Corporatio... TMXN 0.006539-  0.000639 10.83% 0.0067000.0065390.0067000.00590031 000-
Trimble Navigation... TRMB 41.1941.1841.190.00 0.00% 41.2340.9941.2841.1990 954-
Trinity Biotech plc... TRIB 5.565.555.570.07 1.28% 5.595.505.595.4932 126-
TripAdvisor, Inc. TRIP 35.5835.5535.580.26 0.74% 35.0635.0035.7135.32429 615-
TrovaGene, Inc. TROV 0.49050.49030.4995-0.0045 -0.91% 0.49500.48120.50980.495081 784-
Troy Financial Corp... TRYF 5.85-  -0.45 -7.14% 6.105.856.156.3010 300-
TrustCo Bank Corp... TRST 9.109.059.100.10 1.11% 9.009.009.109.0022 130-
Trustmark Corpora... TRMK 32.5332.4332.510.19 0.59% 32.5132.3332.6532.3411 950-
Tuesday Morning C... TUES 2.952.902.950.00 0.00% 2.952.853.002.9572 467-
Tuniu Corp TOUR 7.667.667.67-0.26 -3.28% 7.917.667.957.92114 137-
Twenty-First Centu... FOXA 33.9933.9833.990.33 0.97% 33.8733.2534.1333.665 980 010-
Twenty-First Centu... FOX 33.4833.4833.490.21 0.63% 33.4632.9433.6033.271 041 662-
U.S. Auto Parts Ne... PRTS 2.1652.1602.1800.070 3.36% 2.1102.1102.2002.09531 738-
U.S. Energy Corp. USEG 1.221.221.230.01 0.84% 1.201.201.221.219 314-
U.S. Global Investo... GROW 5.495.485.580.16 3.09% 5.484.835.745.331 392 237-
UEX Corp. UEXCF 0.27580-  -0.00499 -1.78% 0.283750.275800.290200.2807913 700-
UFP Technologies, ... UFPT 27.2527.0027.450.25 0.93% 26.9526.9327.2527.00807-
UMB Financial Corp... UMBF 72.9572.8573.030.40 0.54% 72.9672.3873.5572.5512 604-
UOMO Media Inc UOMO 0.00020-  0.00000 0.00% 0.000200.000200.000300.000209 171 499-
US Ecology, Inc. ECOL 50.2550.0050.150.45 0.90% 49.8549.8550.7049.805 266-
US Energy Initiativ... USEI 0.0006-  0.0000 0.00% 0.00060.00060.00070.000697 250-
US Highland Inc. UHLN 0.0016-  -0.0002 -11.11% 0.00160.00160.00160.0018331 000-
US0112951027 ALME 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 000-
US23636T1007 DANOY 16.670-  0.005 0.03% 16.62016.60016.71016.66520 996-
US53045E1055 LBYE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 565-
USA Technologies, ... USAT 8.958.908.950.35 4.07% 8.658.609.008.60322 320-
USA Truck, Inc. USAK 18.4818.4318.480.40 2.18% 18.0617.9418.4918.0813 846-
UTStarcom Holding... UTSI 6.045.986.030.06 0.97% 6.005.956.145.98102 711-
Ubiquiti Networks,... UBNT 63.3563.2963.410.18 0.28% 63.0062.1363.3963.1737 313-
Ucore Rare Metals UURAF 0.1900-  0.0000 0.00% 0.18200.18200.19000.190019 194-
Ulta Salon, Cosmet... ULTA 214.12213.93214.12-2.03 -0.94% 216.25212.46217.23216.14192 365-
Ultra Clean Holding... UCTT 20.0920.0820.12-0.97 -4.61% 20.9819.8821.0021.06316 486-
Ultragenyx Pharma... RARE 45.0444.9545.04-0.20 -0.44% 45.5344.8045.6445.2450 167-
Ultralife Corporat... ULBI 6.206.206.30-0.15 -2.36% 6.356.206.416.351 000-
Umpqua Holdings C... UMPQ 20.7920.7820.79-0.02 -0.10% 20.8420.7520.8620.81300 922-
Unico American Co... UNAM 9.509.0010.150.40 4.40% 9.009.009.559.10400-
Union Bankshares C... UBSH 36.0236.0036.050.24 0.67% 35.7935.6936.1135.7843 056-
United American H... UAHC 0.3400-  0.0400 13.33% 0.31000.25000.35000.3000182 778-
United Bancorp, In... UBCP 12.8012.6512.800.00 0.00% 12.6012.6012.8012.80201-
United Bankshares... UBSI 35.1035.0535.100.30 0.86% 35.0034.8035.1534.8053 723-
United Community ... UCBI 28.0027.9828.010.24 0.86% 27.8527.8428.0327.7625 337-
United Community ... UCFC 9.489.489.49-0.01 -0.11% 9.509.489.559.4951 430-
United Fire Group,... UFCS 46.2146.1046.260.10 0.22% 46.1246.1246.6146.111 502-
United Insurance H... UIHC 16.5716.4916.550.18 1.10% 16.4016.4016.6216.393 881-
United Natural Foo... UNFI 49.6549.6149.660.03 0.06% 49.5549.1150.0349.62203 287-
United Security Ba... UBFO 10.8510.8010.900.05 0.46% 10.8510.7510.9010.8012 203-
United States Lime... USLM 82.0680.5182.59-0.24 -0.29% 82.5581.8882.5882.30788-
United Therapeutic... UTHR 135.00134.70135.30-0.62 -0.45% 135.23134.35136.14135.6150 104-
Unity Bancorp, Inc... UNTY 20.5520.1020.500.35 1.73% 20.5620.5520.5620.20300-
Universal Detectio... UNDT 0.031000-  0.000000 0.00% 0.0410740.0310000.0410740.031000571-
Universal Display C... OLED 169.18169.10169.35-2.43 -1.41% 171.15168.70173.15171.60150 561-
Universal Electron... UEIC 48.5048.4548.550.25 0.52% 48.5048.3048.6548.255 862-
Universal Forest Pr... UFPI 37.7037.6837.74-0.36 -0.95% 38.0337.7038.3938.0620 594-
Universal Stainless... USAP 20.3820.0920.400.06 0.30% 20.1820.1820.3820.32671-
Upstream Bioscien... RSRT 0.0605-  0.0005 0.83% 0.06050.06050.06050.0600924-
Uranium Participat... URPTF 3.4906-  -0.0294 -0.84% 3.49513.49063.60003.52003 800-
Urban Outfitters, I... URBN 33.4033.3933.401.13 3.50% 32.7832.5134.0032.271 722 314-
Urex Energy Corp. DTRC 0.095-  -0.005 -5.00% 0.0550.0550.0950.1002 500-
Utah Medical Produ... UTMD 80.1579.7580.55-0.40 -0.50% 80.8080.1580.8080.55537-
VASCO Data Secur... VDSI 14.0013.9514.050.00 0.00% 14.0013.8014.0514.0048 647-
VELTI PLC ORD GPB... VELTF 0.00070-  -0.00012 -14.11% 0.000700.000700.000700.0008210 100-
VEON Ltd. VEON 3.933.923.930.11 2.88% 3.843.823.963.821 872 807-
VESTAS WIND SYST... VWSYF 62.29-  -0.94 -1.49% 62.2962.2962.2963.23182-
VIVUS, Inc. VVUS 0.57310.57310.5800-0.0049 -0.85% 0.57130.56000.59000.5780169 148-
VOXX Internationa... VOXX 5.755.705.750.10 1.77% 5.655.605.755.6514 286-
VSE Corporation VSEC 48.0047.4647.730.97 2.05% 47.1347.1348.0047.03775-
Value Line, Inc. VALU 19.3918.7919.420.15 0.78% 19.4219.3919.4219.24200-
Vanda Pharmaceut... VNDA 13.6013.6013.65-0.25 -1.81% 13.9013.5814.0013.8578 771-
Vanguard Global e... VNQI 60.5260.5260.55-0.06 -0.10% 60.6060.5260.6160.5852 361-
Vanguard Total Int... VXUS 55.9655.9555.97-0.14 -0.25% 55.9855.9156.0256.10132 853-
Varex Imaging Cor... VREX 38.3438.3038.380.37 0.97% 38.1338.1038.6337.9725 510-
Vasomedical, Inc. VASO 0.0560-  -0.0115 -17.04% 0.05180.05180.06700.06756 348-
Veeco Instruments... VECO 13.0013.0013.050.50 4.00% 13.0512.5213.2012.50462 610-
VelocityShares 3X ... UGLD 9.539.529.53-0.13 -1.35% 9.609.539.659.66145 270-
VelocityShares Dai... ZIV 83.0983.0583.060.45 0.54% 82.7982.7983.0982.6413 925-
Veolia Environnem... VEOEY 24.800-  -0.060 -0.24% 24.66024.64524.80024.8605 379-
Veracyte, Inc. VCYT 6.486.486.510.02 0.31% 6.506.446.546.4612 661-
Verastem, Inc. VSTM 3.823.803.820.22 6.11% 3.653.513.883.60590 311-
VeriSign, Inc. VRSN 114.45114.41114.480.13 0.11% 114.51113.91114.81114.3262 117-
Vericel Corporatio... VCEL 4.854.854.900.00 0.00% 4.804.704.954.8567 512-
Verint Systems Inc... VRNT 40.5040.4540.500.45 1.12% 40.1040.0040.7040.05113 022-
Vermillion, Inc. VRML 1.931.931.980.00 0.00% 1.951.932.001.9318 772-
Versartis Inc VSAR 2.0682.0502.100-0.057 -2.70% 2.1002.0502.1502.125257 401-
Vertex Pharmaceu... VRTX 141.32141.09141.51-0.36 -0.25% 140.04140.04142.08141.68177 365-
ViaSat, Inc. VSAT 71.0671.0271.080.03 0.05% 71.0070.6671.1771.0329 085-
Vical Incorporated VICL 1.831.821.83-0.01 -0.27% 1.851.811.851.8324 140-
Vicor Corporation VICR 22.2521.9522.150.20 0.91% 22.0521.9522.5022.057 441-
Viking Investment ... VKIN 0.2100-  -0.0100 -4.55% 0.21020.21000.21020.22009 476-
Village Super Mark... VLGEA 23.0422.9523.08-0.13 -0.55% 23.3222.9523.3223.175 389-
Virtu Financial Inc. VIRT 17.6517.6017.650.25 1.44% 17.4517.4017.7017.40102 599-
Virtus Investment ... VRTS 117.21117.00119.00-0.54 -0.46% 117.80117.21117.80117.75278-
VistaCare VTGN 1.161.161.17-0.06 -4.89% 1.231.151.231.22457 865-
Vodafone Group Pl... VOD 31.4731.4731.480.22 0.70% 31.4631.4331.5431.25714 787-
Voltari Corp VLTC 0.7400-  0.0000 0.00% 0.74000.60010.74000.74004 890-
Voyager Therapeu... VYGR 13.6513.6013.660.05 0.37% 13.6313.4513.7913.6071 700-
WD-40 Company WDFC 118.95118.75119.00-0.55 -0.46% 119.60118.93119.60119.502 151-
WORLDS INC WDDD 0.030-  0.000 0.00% 0.0310.0300.0310.03026 250-
WPCS Internationa... WPCS 1.081.081.09-0.02 -1.82% 1.101.051.121.1072 617-
WSFS Financial Cor... WSFS 48.9348.8549.000.13 0.26% 48.8548.8549.4048.802 322-
WSI Industries Inc. WSCI 4.15004.05004.3000-0.0308 -0.74% 4.35004.15004.35004.18081 400-
WVS Financial Corp... WVFC -15.1015.450.00 0.00%       15.10--
Walgreens Boots A... WBA 71.1371.1371.16-0.75 -1.04% 71.8170.9372.1571.88549 654-
Washington Trust ... WASH 53.0552.9053.150.45 0.86% 52.6552.6553.1052.604 035-
Webster City Fede... WCFB -9.609.800.00 0.00%       9.75--
Wecast Network, I... SSC 3.653.653.730.04 1.20% 3.953.204.023.611 881 843-
Weibo Corporation WB 102.44102.35102.49-1.56 -1.50% 103.50101.56104.16104.00379 258-
Wellgreen Platinum... WGPLF 0.21010-  -0.00470 -2.19% 0.221380.210100.224100.2148015 162-
Werner Enterprise... WERN 38.0538.0538.100.05 0.13% 38.1538.0038.3038.0056 537-
WesBanco, Inc. WSBC 40.5140.4640.520.35 0.87% 40.2940.2940.6240.163 393-
West Bancorporat... WTBA 25.7525.6525.800.15 0.59% 25.6025.6025.8025.601 384-
Westamerica Banc... WABC 59.9259.6959.930.48 0.81% 59.6359.2259.9959.444 093-
Westell Technolog... WSTL 3.963.933.96-0.05 -1.13% 3.983.924.084.0010 212-
Western Digital Co... WDC 81.8581.8581.890.65 0.80% 81.5981.1381.9781.20434 924-
Western New Engla... WNEB 10.8510.8010.900.15 1.40% 10.7510.4610.8510.7023 322-
Westport Fuel Syst... WPRT 2.772.772.780.11 4.14% 2.662.662.812.66138 578-
Westwater Resour... WWR 1.101.101.11-0.04 -3.11% 1.121.091.141.1499 481-
Weyco Group, Inc. WEYS 27.9227.4627.950.01 0.04% 27.9827.4627.9827.911 106-
Weyland Tech Inc WEYL 3.60-  -0.05 -1.37% 3.603.603.603.65450-
White Mountn Tita... WMTM 0.0015-  0.0000 0.00% 0.00150.00150.00150.001546 200-
Whiting USA Trust... WHZT 1.0923-  0.0023 0.21% 1.09231.09001.09231.09002 246-
WillScot Corp WSC 11.8511.9011.950.30 2.60% 11.6511.6512.0011.5583 014-
Willis Lease Financ... WLFC 24.4224.3824.54-0.10 -0.41% 24.3924.3824.4424.521 294-
Windstream Holdin... WIN 2.042.032.040.01 0.49% 2.042.012.072.03432 138-
Windtree Therapeu... WINT 0.2602-  0.0001 0.04% 0.26020.26020.26020.26017 561-
Wins Finance Holdi... WINS 51.4049.5051.503.39 7.06% 54.1350.1654.1348.011 417-
Wintrust Financial ... WTFC 81.7181.5481.79-0.35 -0.42% 81.6280.5282.2282.05116 928-
WisdomTree Invest... WETF 11.7811.7711.780.10 0.81% 11.6811.5211.8011.68115 459-
Wizzard Software ... WIZD 0.2300-  -0.0037 -1.58% 0.23000.23000.23000.23373 717-
Workday, Inc. WDAY 104.14104.11104.23-0.67 -0.64% 104.56103.90105.43104.81288 459-
World Acceptance... WRLD 79.5179.0680.02-0.05 -0.06% 79.9578.5080.3479.562 127-
World Access, Inc. WAXS 0.0006-  0.0000 0.00% 0.00060.00060.00060.0006500-
World Health Ener... WHEN 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.00031 000-
Worldwide Diversi... WNTR 0.00020-  0.00010 100.00% 0.000150.000150.000200.0001025 602 524-
Wright Medical Gro... WMGI 23.5423.5123.540.06 0.26% 23.4823.4123.6723.4845 265-
Wynn Resorts, Lim... WYNN 162.91162.79162.96-1.35 -0.82% 162.44162.19163.78164.26196 849-
XG Technology, Inc XGTI 1.6701.6601.6700.005 0.30% 1.6701.6601.6801.66514 962-
XOMA Corporation XOMA 32.4732.2632.63-0.40 -1.22% 32.9732.1732.9732.8718 843-
XSUNX XSNX 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005153 000-
Xcerra Corporatio... XCRA 9.899.889.89-0.01 -0.11% 9.939.849.959.9073 497-
Xilinx, Inc. XLNX 68.1068.0868.12-0.28 -0.42% 68.0167.5168.3668.38382 979-
Xunlei Limited XNET 16.6316.6216.681.13 7.29% 16.8515.0017.1915.508 725 953-
YRC Worldwide, In... YRCW 14.0914.0914.110.04 0.28% 14.0013.9114.2414.0551 234-
YY Inc. - American... YY 105.59105.49105.63-1.75 -1.63% 106.64104.30106.90107.34169 449-
Yandex N.V. - Class... YNDX 33.0333.0133.04-0.27 -0.80% 33.4532.9133.4533.29358 096-
Yanzhou Coal Mini... YZCAY 9.7000-  0.0200 0.21% 9.70009.70009.71259.68007 078-
Yara International... YARIY 43.40-  -0.75 -1.70% 43.4043.4043.4044.151 000-
Yield10 Bioscience ... YTEN 4.354.324.33-1.18 -21.42% 5.524.255.525.53509 042-
Yippi Inc. YIPI 0.5099-  0.0000 0.00% 0.40020.40020.50990.5099700-
ZAP ZAAP 0.015900-  0.000000 0.00% 0.0158810.0158810.0159000.015900110 100-
ZILLOW GROUP INC... Z 40.7240.7140.79-0.13 -0.32% 40.8440.7040.9640.8531 425-
ZIOPHARM Oncolog... ZIOP 4.174.164.17-0.04 -0.83% 4.194.064.224.20326 589-
ZaZa Energy Corpo... ZAZA 0.0325-  0.0010 3.17% 0.03250.03250.03250.03153 497-
Zafgen Inc. ZFGN 3.783.763.83-0.10 -2.58% 3.913.773.913.886 126-
Zebra Technologie... ZBRA 107.69107.60107.79-0.02 -0.02% 107.75107.06108.29107.7113 302-
Zhone Technologie... DZSI 8.158.108.200.03 0.37% 8.128.128.208.121 342-
Zillow Group, Inc. -... ZG 40.6340.6040.68-0.22 -0.54% 40.8640.5740.8940.8552 346-
Zion Oil & Gas Inc ZN 2.382.372.390.03 1.10% 2.382.352.432.3533 305-
Zions Bancorporat... ZION 50.2850.2750.290.34 0.68% 50.0349.9450.4249.94284 714-
Zix Corporation ZIXI 4.334.334.340.06 1.41% 4.284.264.354.2731 278-
Zogenix, Inc. ZGNX 37.4037.4037.450.35 0.94% 37.0537.0538.0037.05113 424-
Zoned Properties, ... ZDPY 0.86000-  0.04000 4.88% 0.820000.750700.860000.820009 750-
Zte Corporation Un... ZTCOY 7.02-  -0.24 -3.31% 7.027.027.027.26372-
Zumiez Inc. ZUMZ 20.9520.9521.050.00 0.00% 21.0020.8021.3020.9532 222-
Zynga Inc. - Class A ZNGA 4.004.004.010.07 1.78% 3.923.904.023.932 825 691-
adidas AG ADR ADDYY 101.9200-  -1.5500 -1.50% 102.5299101.8900102.5500103.470021 876-
bebe stores, inc. BEBE 4.774.604.82-0.03 -0.63% 4.784.705.064.8020 748-
comScore, Inc. SCOR 27.55-  -0.25 -0.90% 27.5527.5527.7027.80775-
eBay Inc. EBAY 37.3037.2937.30-0.23 -0.60% 37.4437.1037.4537.521 010 987-
eHealth, Inc. EHTH 17.7117.6817.74-0.15 -0.81% 17.8517.4417.8517.8561 151-
ePlus inc. PLUS 75.6375.5575.700.33 0.43% 75.6075.3576.2075.304 854-
iBrands Corp. IBRC 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 658 866-
iRobot Corporatio... IRBT 70.2670.2370.303.92 5.91% 66.2265.9770.6166.34512 227-
iShares 20 Year Tr... TLT 125.83125.82125.83-0.60 -0.47% 126.17125.81126.25126.431 266 300-
iShares Global Infr... IGF 46.0346.0246.04-0.21 -0.45% 46.1446.0246.1546.2416 476-
iShares MSCI ACWI... ACWI 71.8171.8071.81-0.07 -0.10% 71.7971.7571.8471.88261 466-
iShares MSCI All Co... AAXJ 75.0675.0675.07-0.70 -0.92% 75.2175.0575.2175.76187 625-
iShares MSCI Brazi... EWZS 15.5015.4915.57-0.26 -1.65% 15.4615.4615.5915.7610 178-
iShares MSCI China... MCHI 65.2965.2965.30-1.00 -1.51% 65.5565.2665.5566.29243 651-
iShares MSCI EAFE ... SCZ 63.2263.2163.22-0.10 -0.16% 63.1963.1463.2963.3297 497-
iShares MSCI Europ... EUFN 23.2323.2323.24-0.01 -0.04% 23.2123.2023.2823.241 876 062-
iShares Nasdaq Bio... IBB 105.97105.95105.98-0.26 -0.24% 105.76105.61106.23106.23337 096-
iShares S&P Asia 50... AIA 64.7364.6564.69-0.54 -0.83% 64.7964.7164.7965.272 743-
iShares S&P Global... ICLN 8.90508.90008.9100-0.0151 -0.17% 8.93008.90008.93008.920183 913-
iShares S&P SmallC... IJT 168.80168.59168.730.59 0.35% 168.76168.39168.90168.214 750-
lululemon athletica... LULU 74.5874.5674.600.94 1.28% 73.4773.3274.5973.64327 413-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 500-
magicJack VocalTe... CALL 8.358.358.400.05 0.60% 8.308.308.388.3074 403-
pSivida Corp. PSDV 1.181.181.190.00 0.00% 1.181.171.221.18233 415-
support.com, Inc. SPRT 2.482.462.500.00 0.00% 2.492.482.492.48200-
uniQure N.V. - Ord... QURE 17.6117.5817.630.25 1.44% 17.2717.0117.7917.3650 987-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Stockholm, København fondsbørs, Nasdaq, Nyse, Amex
tirsdag 12/12-2017 16:56:20
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.