Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 20. februar 15:44
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 0.016030-  -0.000970 -5.71% 0.0200000.0160000.0200000.017000369 632-
1-800 FLOWERS.CO... FLWS 11.3511.2012.250.35 3.18% 11.5011.2011.5011.00303 569-
180 Degree Capital... TURN 1.871.781.870.09 5.06% 1.821.821.881.7855 791-
1st Constitution Ba... FCCY 19.2018.9519.40-0.10 -0.52% 19.1019.1019.4019.3018 520-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 800 000-
1st Source Corpora... SRCE 50.5247.5453.47-0.92 -1.79% 51.1550.2751.5251.4454 979-
1st State Bancorp,... FSBC 16.8716.8717.40-0.13 -0.76% 16.8716.8716.8717.00100-
21Vianet Group, In... VNET 8.168.158.22-0.05 -0.61% 8.118.078.208.21334 126-
3DX INDUSTRIES IN... DDDX 0.100000-  0.005000 5.26% 0.0970000.0950000.1100000.095000137 426-
3Power Energy Gro... PSPW 0.12-  0.00 0.00% 0.120.120.120.127 500-
51job, Inc. - Americ... JOBS 68.3568.2578.000.50 0.73% 67.1167.0168.3767.85114 680-
8point3 Energy Par... CAFD 12.2312.2012.270.00 0.00% 12.2412.2112.2712.23300 949-
A V Homes, Inc. AVHI 16.5016.3016.550.20 1.23% 16.3516.1516.7016.30112 770-
A. Schulman, Inc. SHLM 43.3543.1047.350.65 1.52% 42.6042.5043.4542.70905 715-
A.C. Moore Arts &... ACMR 6.566.567.800.08 1.23% 6.516.516.656.482 617-
AAON, Inc. AAON 34.4534.3034.55-0.60 -1.71% 34.8534.2535.1035.0540 028-
ABAXIS, Inc. ABAX 67.3966.9867.61-1.67 -2.42% 68.6267.2769.0969.0651 083-
ABIOMED, Inc. ABMD 270.64262.91279.842.90 1.08% 267.90264.45273.27267.74326 821-
ACADIA Pharmaceu... ACAD 31.0530.5231.180.13 0.42% 30.7030.5031.7130.92884 991-
ACMAT Corporatio... ACMTA 20.18-  0.00 0.00% 20.5020.1820.5020.181 575-
ADAPTIVE MEDIAS ADTM 0.00080-  0.00000 0.00% 0.000900.000700.001100.0008081 644 935-
ADTRAN, Inc. ADTN 16.4516.4016.550.20 1.23% 16.1516.1016.6316.25455 670-
AEterna Zentaris In... AEZS 1.871.861.88-0.03 -1.58% 1.901.861.901.9048 023-
AGNC Investment C... AGNC 18.8318.7918.84-0.56 -2.89% 19.3518.7819.4019.393 685 531-
AIRBUS GROUP SE E... EADSF 119.0000-  0.1600 0.13% 119.5100119.0000119.9700118.84001 438-
ALANCO TECH INC ALAN 0.014-  0.000 0.00% 0.0140.0140.0140.0149 500-
ALMADEX MINERA... AXDDF 1.14970-  -0.04660 -3.90% 1.150001.120001.197001.19630116 789-
ALVARION LTD ILS... ALVRQ 0.00223-  -0.00127 -36.29% 0.002100.002100.002230.00350594-
AMAG Pharmaceut... AMAG 19.3019.2020.150.80 4.32% 18.5018.2120.0018.501 886 528-
AMB Financial Corp... AMFC --  0.00 0.00%       18.75--
AMER LEARNING CO... ALRN 7.697.6111.90-0.07 -0.90% 7.747.657.967.7619 932-
ANDALAY SOLAR, ... WEST 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001179 750-
ANI Pharmaceutica... ANIP 57.6657.0060.64-1.56 -2.63% 58.7557.2859.0359.2243 832-
ANSYS, Inc. ANSS 167.74162.85168.253.60 2.19% 164.00163.53169.45164.14648 741-
ARC Group Worldw... ARCW 1.951.553.15-0.10 -4.88% 1.951.952.052.0510 552-
ARCA biopharma, I... ABIO 1.651.651.700.00 0.00% 1.651.651.751.65125 300-
ARCAM AB NPV AMAVF 30.00-  4.00 15.38% 30.0530.0030.0526.00250-
ARRIS Group, Inc. ARRS 24.9124.8424.92-0.51 -2.01% 25.2024.8825.4125.421 613 516-
ASB Financial Corp... ASBN 20.14-  -0.41 -2.00% 20.7020.1420.7020.552 169-
ASML Holding N.V.... ASML 195.60192.45201.803.37 1.75% 191.99191.97197.39192.23521 782-
ASTEA INTL INC ATEA 3.40-  0.22 6.92% 3.263.083.403.182 490-
ATAC Resources Lt... ATADF 0.3997-  0.0056 1.42% 0.40680.39970.40680.394151 290-
ATRION Corporatio... ATRI 544.00535.00545.55-3.00 -0.55% 541.85540.40555.05547.005 247-
AURIS MEDICAL HO... EARS 0.27000.27000.2727-0.0173 -6.02% 0.29000.26300.29000.28731 283 632-
AVEO Pharmaceuti... AVEO 2.912.902.92-0.09 -3.00% 3.002.883.043.001 319 366-
AVEW HOLDINGS IN... AVEW 0.00178-  0.00008 4.71% 0.001600.001600.001800.001701 059 344-
AXT Inc AXTI 8.408.308.600.05 0.60% 8.308.208.658.35322 874-
Abattis Bioceutica... ATTBF 0.280000-  -0.013000 -4.44% 0.2858000.2669000.2910000.293000699 406-
Abeona Therapeut... ABEO 11.6011.6511.75-0.90 -7.20% 12.5511.4812.6012.50888 662-
Ablaze Technologi... ABZT 0.00001-  0.00000 0.00% 0.000010.000010.000010.0000120 000-
Abraxas Petroleum... AXAS 2.182.162.220.04 1.87% 2.152.152.232.14948 407-
Acacia Communica... ACIA 42.0441.0142.26-0.36 -0.85% 42.0041.2942.4842.40446 123-
Acacia Research Co... ACTG 3.553.453.600.00 0.00% 3.503.403.603.55621 202-
Accuray Incorpora... ARAY 5.155.005.15-0.10 -1.90% 5.255.105.305.25345 405-
AcelRx Pharmaceut... ACRX 1.881.851.90-0.03 -1.32% 1.901.851.901.90133 199-
Aceto Corporation ACET 7.127.039.76-0.16 -2.13% 7.257.087.407.27467 817-
Achaogen, Inc. AKAO 10.7610.6410.91-0.17 -1.51% 10.8910.5510.9610.92877 509-
Achieve Life Scienc... ACHV 1.511.511.590.09 6.34% 2.121.502.191.424 594 337-
Achillion Pharmace... ACHN 3.022.993.03-0.19 -5.78% 3.152.993.223.202 045 452-
Acorda Therapeuti... ACOR 25.3016.0025.60-0.50 -1.94% 26.0524.8526.4025.80598 261-
Acorn Energy, Inc. ACFN 0.242377-  -0.007623 -3.05% 0.2500000.2401000.2500000.25000011 675-
Activision Blizzard... ATVI 70.8470.8171.230.65 0.93% 69.9769.7571.2970.194 085 568-
Actua Corporation ACTA 0.8350-  0.1236 17.37% 0.86000.83000.86000.8500220 277-
Acura Pharmaceuti... ACUR 0.685-  -0.030 -4.20% 0.6800.6200.6850.7151 515-
Acxiom Corporatio... ACXM 28.2526.0028.39-0.52 -1.81% 28.5728.2128.7628.77259 353-
Adaptimmune Ther... ADAP 8.218.028.46-0.41 -4.76% 8.468.158.708.62227 644-
Adobe Systems Inc... ADBE 203.15199.09203.851.59 0.79% 200.46199.18205.12201.561 903 593-
Advanced Energy I... AEIS 67.3267.3189.491.76 2.68% 65.0164.8868.4665.56416 142-
Advanced Micro De... AMD 12.0212.0212.030.20 1.69% 11.7211.7112.1911.8244 210 396-
Advanced Power T... APTI 26.3326.3026.940.14 0.53% 26.0225.9026.9126.19398 597-
Advaxis, Inc. ADXS 2.602.572.640.09 3.59% 2.492.462.732.51543 653-
Aegion Corp - Clas... AEGN 24.2524.1026.300.11 0.46% 23.9123.9124.5724.14120 011-
Aehr Test Systems AEHR 2.250.752.70-0.10 -4.26% 2.352.212.392.3586 364-
Aerie Pharmaceuti... AERI 54.1554.3056.80-0.75 -1.37% 54.8553.8555.5054.90225 380-
Aero Systems Engi... AERS 0.0120-  -0.0001 -0.83% 0.00600.00600.01200.012140 000-
AeroVironment, In... AVAV 49.8448.5752.00-1.90 -3.67% 51.4849.8151.7651.74136 057-
Aeropostale Inc AROPQ 0.005604-  0.000004 0.07% 0.0056000.0056000.0056040.0056007 260-
Affinity Beverage ... ABVG 0.000300-  0.000000 0.00% 0.0003000.0002000.0003000.000300366 540 254-
Affymax, Inc. AFFY 0.0258-  0.0000 0.00% 0.02580.02580.02580.0258500-
Africa Oil Corp AOIFF 1.0790-  -0.0173 -1.58% 1.10001.07001.10001.09637 653-
Aftermarket Techn... ATAC -9.8110.000.00 0.00%       9.92--
Agenus Inc. AGEN 4.714.694.720.36 8.28% 4.344.314.854.354 040 382-
AgriTek Holdings I... AGTK 0.021850-  0.000500 2.34% 0.0203000.0203000.0218500.0213501 779 260-
Air France-KLM SA AFLYY 12.25-  -0.21 -1.69% 12.3412.2512.4412.465 392-
Air T, Inc. AIRT 26.54630.050035.0000-0.8921 -3.25% 26.546326.546326.546327.4384700-
Air Transport Serv... ATSG 23.0022.8125.94-0.75 -3.16% 23.7722.9823.9523.75651 956-
AirMedia Group Inc... AMCN 1.071.061.090.00 0.00% 1.071.061.091.0799 817-
Akamai Technolog... AKAM 66.7565.3168.33-0.14 -0.21% 66.5266.2867.3766.89857 338-
Akorn, Inc. AKRX 31.5928.6431.69-0.26 -0.82% 31.7431.4631.8831.85387 362-
Akzo Nobel N.V. AKZOY 32.5100-  0.0000 0.00% 32.765032.390032.795532.510031 015-
Alarm.com Holding... ALRM 38.6238.4938.990.22 0.57% 38.4038.0838.8738.40193 647-
Alaska Communica... ALSK 2.192.032.24-0.03 -1.35% 2.222.182.222.2212 789-
Alberta Star Dev ASXSF 0.27750-  0.00281 1.02% 0.277500.277500.277500.27469114-
Alcobra Ltd. - Ord... ARCT 5.591.038.38-0.18 -3.12% 5.795.555.915.7731 876-
Alderwoods Group... AWGI 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.00041 059 999-
Alexion Pharmaceu... ALXN 118.85117.67119.29-1.62 -1.34% 119.46118.47122.11120.47927 139-
Alico, Inc. ALCO 25.8520.2530.25-0.90 -3.36% 26.8525.7526.8526.755 026-
Align Technology, ... ALGN 255.45250.00256.383.95 1.57% 250.57250.50259.75251.50666 805-
Alkermes plc - Ord... ALKS 64.7661.8866.95-2.50 -3.72% 65.9061.7066.7967.261 371 415-
Allegiant Travel Co... ALGT 165.25165.30170.20-1.75 -1.05% 166.15164.75168.10167.0054 616-
Alliance Resource ... ARLP 17.9017.8017.95-0.10 -0.56% 18.0017.8518.4018.00442 981-
Allied Healthcare P... AHPI 2.09000.00012.31000.0700 3.47% 2.04002.04002.09022.02006 082-
Allied Motion Tech... AMOT 31.4528.4632.340.21 0.67% 31.1030.9032.4631.2412 028-
Alliqua BioMedical... ALQA 1.761.461.890.04 2.33% 1.741.741.841.729 453-
Allot Communicati... ALLT 5.355.305.39-0.08 -1.47% 5.315.265.445.4331 457-
Allscripts Healthca... MDRX 13.2313.2013.26-0.60 -4.34% 13.7513.1913.9613.833 300 479-
Almost Family Inc AFAM 57.4554.5060.35-0.05 -0.09% 57.0557.0557.9557.5040 868-
Alnylam Pharmaceu... ALNY 120.94117.84123.77-1.94 -1.58% 121.62120.13123.77122.88251 265-
Alphabet Inc Class... GOOGL 1 103.631 101.031 105.988.13 0.74% 1 092.761 090.001 116.291 095.50836 231-
Alphabet Inc Class... GOOG 1 102.711 102.001 104.997.91 0.72% 1 090.571 088.521 113.951 094.80716 668-
Alphatech Holdings... ATEC 3.272.783.290.02 0.62% 3.153.143.403.2584 928-
Alpine Managemen... ALPN 9.7209.00011.6000.025 0.26% 9.7009.5109.9009.69517 208-
Altaba Inc AABA 74.6173.5074.731.10 1.50% 72.8372.7875.2673.512 605 361-
Altera Corporation ALTR 26.2225.2026.21-0.62 -2.31% 26.6925.2026.9426.84319 544-
Alternaturals Inc ANAS 0.00260-  -0.00035 -11.86% 0.002600.002600.002940.0029522 834-
AltiGen Communica... ATGN 0.6200-  0.0210 3.51% 0.60000.59830.62000.599026 173-
Altimmune Inc. ALT 1.481.461.500.02 1.36% 1.481.431.491.46197 511-
Altius Minerals Cor... ATUSF 10.56000-  -0.24000 -2.22% 10.8800010.5100011.0900010.8000055 131-
Alumina Ltd (ADR) AWCMY 7.2500-  -0.0400 -0.55% 7.38007.18007.38007.290044 839-
AmTrust Financial ... AFSI 13.0512.8713.22-0.10 -0.76% 13.0812.8513.2013.15531 489-
Amarantus BioScie... AMBS 0.07600-  -0.00530 -6.52% 0.087000.076000.089000.0813092 520-
Amarin Corporatio... AMRN 3.703.673.730.06 1.65% 3.703.663.723.641 476 453-
Amazon.com, Inc. AMZN 1 468.351 466.501 467.5019.66 1.36% 1 446.491 446.491 488.771 448.694 197 306-
Ambarella, Inc. - O... AMBA 49.2347.9249.800.96 1.99% 47.8547.7749.7448.27467 808-
Amedica Corporati... AMDA 2.332.222.340.11 4.95% 2.272.272.392.2241 571-
Amedisys Inc AMED 56.8656.7256.900.40 0.71% 56.2555.9157.1056.46158 867-
Amerco UHAL 354.50350.80362.025.05 1.45% 346.82346.82356.02349.4546 189-
AmeriServ Financia... ASRV 4.20004.10004.20000.0305 0.73% 4.15004.15004.20004.16958 790-
America's Car-Mar... CRMT 48.0044.0551.951.75 3.78% 46.4046.4048.3546.2580 682-
American Airlines ... AAL 51.7351.1352.240.15 0.29% 51.2351.1052.2351.582 403 972-
American Bank Inc AMBK 12.00-  0.40 3.45% 11.7511.7512.0011.601 187-
American Lithium M... AMLM 0.0477-  -0.0058 -10.84% 0.05950.04770.05950.053554 600-
American National... AMNB 37.0036.8539.50-0.65 -1.73% 37.3537.0037.4937.656 330-
American National... ANAT 118.28116.09119.79-2.23 -1.85% 119.84116.41120.48120.5120 229-
American Outdoor... AOBC 10.1910.1510.19-0.56 -5.17% 10.8110.1510.8510.74996 087-
American Paramou... IRCC 1.00-  0.14 16.28% 1.001.001.000.86500-
American Premium... HIPH 0.02400-  -0.00600 -20.00% 0.028800.020000.030000.030001 314 026-
American Public Ed... APEI 25.2025.2025.30-0.70 -2.70% 25.8524.8525.8525.9061 677-
American River Ba... AMRB 15.3015.0615.380.09 0.57% 15.3015.2515.3015.214 000-
American Sierra Go... AMNP 0.0300-  0.0126 72.41% 0.03000.03000.03000.0174270-
American Software... AMSWA 11.9711.9018.00-0.23 -1.89% 12.1411.2912.2012.2033 176-
American Supercon... AMSC 4.734.694.760.12 2.60% 4.614.584.734.6165 623-
American Vanadium AVCVF 0.2600-  0.0089 3.54% 0.26000.26000.26000.25111 000-
American Woodma... AMWD 135.65125.25137.050.80 0.59% 134.65131.10136.05134.8552 619-
Americas Wind Ene... AWNE 0.0026-  0.0009 52.94% 0.00160.00160.00370.0017237 900-
Ameris Bancorp ABCB 53.9553.7554.00-0.70 -1.28% 54.3553.7055.2054.6594 928-
Amgen Inc. AMGN 183.00181.75183.84-0.55 -0.30% 182.89182.14184.31183.552 292 893-
Amicus Therapeuti... FOLD 14.8514.7814.86-0.32 -2.11% 15.0114.8015.6115.172 954 899-
Amkor Technology... AMKR 10.1810.1510.200.05 0.49% 10.1310.0910.3510.131 218 432-
Amphastar Pharma... AMPH 18.4115.4219.00-0.37 -1.97% 18.6518.4018.8718.7884 276-
Amtech Systems, In... ASYS 8.157.208.210.22 2.77% 7.927.878.327.93198 039-
Amyris, Inc. AMRS 5.285.285.350.10 1.95% 5.315.145.355.18350 273-
Analog Devices, In... ADI 88.4188.1888.562.32 2.69% 87.2886.9289.4986.093 069 652-
Analogic Corporat... ALOG 84.8584.6589.80-0.05 -0.06% 84.2583.7385.0084.9060 645-
Anavex Life Scienc... AVXL 2.502.462.58-0.08 -3.10% 2.612.482.622.58196 361-
Andrea Electronics... ANDR 0.0515-  -0.0001 -0.19% 0.04680.04680.05150.05161 324-
AngioDynamics, Inc... ANGO 16.776.0017.400.23 1.39% 16.4816.4816.8416.54127 482-
Anglo American pl... NGLOY 12.20000-  -0.17000 -1.37% 12.2000012.1600012.2900012.3700080 349-
Anika Therapeutic... ANIK 60.0852.0460.29-0.55 -0.91% 60.4159.1861.3860.6328 881-
Antares Pharma, In... ATRS 2.212.152.28-0.18 -7.53% 2.372.212.392.391 767 586-
Anthera Pharmace... ANTH 1.711.691.770.02 0.89% 1.701.651.841.69797 327-
Anything Technolo... EXMT 0.0009-  0.0000 0.00% 0.00100.00090.00100.00091 354 832-
Apogee Enterprise... APOG 44.3039.8445.22-0.54 -1.20% 44.5744.1644.8444.84147 326-
Apollo Investment... AINV 5.415.395.43-0.09 -1.64% 5.445.395.485.50542 781-
Apple Inc. AAPL 171.85171.83171.92-0.58 -0.34% 172.05171.42174.26172.4327 542 782-
Appliance Recyclin... ARCI 0.96010.96000.97000.0101 1.06% 0.98000.96000.98000.950027 583-
Applied DNA Scien... APDN 1.421.381.48-0.01 -0.70% 1.411.411.451.4323 674-
Applied Materials,... AMAT 56.6656.6156.691.73 3.15% 54.7454.3557.3655.0318 099 846-
Applied Optoelect... AAOI 33.3533.2533.851.36 4.25% 32.2032.0033.9831.991 070 872-
Applied Visual Scie... APVS 0.0035-  0.0000 0.00% 0.00350.00350.00350.003529 283-
Approach Resource... AREX 2.962.943.19-0.06 -1.99% 3.002.923.103.02352 519-
Apricus Bioscience... APRI 1.14001.14001.15000.1000 9.62% 0.97000.93061.24651.04006 033 116-
Aquinox Pharmace... AQXP 14.4214.2314.96-0.20 -1.37% 14.4214.3214.9914.62120 602-
ArQule, Inc. ARQL 1.650.983.30-0.07 -4.07% 1.771.651.791.72128 747-
Aradigm Corporati... ARDM 1.171.101.45-0.13 -10.00% 1.271.151.291.30195 754-
Aralez Pharmaceut... ARLZ 1.6401.6101.6700.025 1.55% 1.6201.6001.6801.615335 594-
Arbutus Biopharma ABUS 5.505.455.65-0.15 -2.65% 5.605.355.655.65161 291-
Arch Capital Group... ACGL 88.7386.7793.72-1.13 -1.26% 89.3587.1589.4389.86589 748-
Arch Therapeutics... ARTH 0.320000-  -0.029900 -8.55% 0.3348000.3070000.3540000.349900293 579-
Ardelyx Inc. ARDX 5.855.705.900.05 0.86% 5.705.706.005.80278 268-
Arena Pharmaceut... ARNA 40.5640.0642.16-0.24 -0.59% 41.0040.2942.7440.80548 132-
Ares Capital Corpo... ARCC 16.0215.9816.030.04 0.25% 15.9815.9316.1115.981 587 937-
Argo Group Intern... AGII 59.2057.5560.85-1.30 -2.15% 60.2059.1560.5560.50111 632-
Argonaut Gold Inc. ARNGF 1.8310-  -0.0780 -4.09% 1.87751.83001.88001.90908 625-
Argos Therapeutic... ARGS 1.381.371.38-0.07 -5.02% 1.471.331.471.45256 078-
Ark Restaurants Co... ARKR 25.3124.2125.600.54 2.16% 24.7524.7225.9524.776 069-
Arkema SP Adr. ARKAY 126.370-  1.530 1.23% 126.810126.370127.355124.8404 094-
Array BioPharma In... ARRY 17.2017.0217.540.22 1.30% 16.9016.9017.6316.982 753 304-
Arrow Financial Co... AROW 32.4031.9032.70-0.80 -2.41% 33.0032.3033.1033.208 737-
Arrowhead Resear... ARWR 5.655.645.810.08 1.44% 5.485.485.835.57695 441-
Art's-Way Manufa... ARTW 2.602.305.65-0.05 -1.89% 2.572.502.652.654 554-
Artesian Resources... ARTNA 33.8633.47199 999.99-1.22 -3.48% 34.7133.7735.4035.0818 020-
Ascena Retail Grou... ASNA 2.172.112.19-0.03 -1.36% 2.172.102.192.201 272 232-
Ascent Solar Techn... ASTI 0.00070-  0.00010 16.67% 0.000600.000500.000700.00060236 668 725-
Aspect Communica... ASPT 0.001-  -0.005 -83.33% 0.0010.0010.0010.0061 000-
Aspen Technology,... AZPN 77.7673.8381.741.91 2.52% 75.3275.3278.1675.85277 919-
Asta Funding, Inc. ASFI 9.909.6010.35-0.35 -3.41% 9.559.2110.1010.2585 704-
Astec Industries, In... ASTE 60.0357.5572.80-1.58 -2.56% 61.3059.5262.1361.61142 672-
Astro-Med, Inc. ALOT 13.300012.500014.5500-0.0266 -0.20% 13.400013.300013.450013.3266200-
Astronics Corpora... ATRO 41.3741.1641.37-0.51 -1.22% 41.7441.2542.1841.8844 544-
Astrotech Corpora... ASTC 3.123.113.21-0.12 -3.70% 3.253.123.313.2412 905-
Asure Software Inc ASUR 14.2513.2615.210.15 1.06% 14.0913.9614.5814.1077 579-
Atari, Inc. ATAR 0.0080-  -0.0010 -11.11% 0.00650.00650.00800.00012 300-
Athersys, Inc. ATHX 1.381.311.50-0.06 -4.17% 1.421.331.441.44734 330-
Atlantic American ... AAME -3.503.800.00 0.00%       3.50--
Atlas Energy, L.P. C... ATLS 0.067500-  0.001250 1.89% 0.0675000.0650000.0675000.06625014 721-
Atlassian Corporat... TEAM 54.2652.9454.941.03 1.93% 52.4552.0154.4953.231 273 291-
Atlatsa Resources ... ATLRF 0.0235-  0.0000 0.00% 0.02570.02350.02570.02355 000-
Atossa Genetics In... ATOS 0.62070.61590.6210-0.0043 -0.69% 0.63000.61000.65000.62501 360 241-
Attunity Ltd. - Ord... ATTU 7.016.547.110.03 0.43% 6.906.907.066.9821 797-
Auburn National Ba... AUBN -35.350037.99000.0000 0.00%       37.5999--
AudioCodes Ltd. - ... AUDC 7.737.657.74-0.01 -0.13% 7.687.687.807.7441 651-
Aurcana Corp AUNFF 0.199000-  0.009000 4.74% 0.1861750.1861750.1990000.19000035 300-
Aurinia Pharmaceu... AUPH 5.435.335.450.21 4.02% 5.215.205.445.22472 054-
Autodesk, Inc. ADSK 114.28114.26117.881.33 1.18% 112.51112.00115.06112.95988 429-
Automatic Data Pr... ADP 115.45112.49118.38-0.73 -0.63% 115.69114.83116.64116.18761 449-
Autoweb Inc AUTO 7.496.008.40-0.08 -1.06% 7.457.457.757.5728 945-
Avadel Pharmaceut... AVDL 7.717.657.90-0.03 -0.39% 7.797.677.967.74400 090-
Avalanche Biotech... ADVM 6.256.106.30-0.15 -2.34% 6.456.106.586.40857 899-
Avalon Advanced M... AVLNF 0.097610-  -0.011490 -10.53% 0.1011000.0950000.1081000.10910050 180-
Avid Technology, I... AVID 4.764.714.77-0.08 -1.65% 4.854.734.944.84147 705-
Avis Budget Group... CAR 39.9537.9842.92-0.07 -0.17% 39.6239.5540.8340.021 641 061-
Avita Medical Limi... AVMXY 1.0500-  0.0000 0.00% 1.07001.03001.07001.050037 989-
Aware, Inc. AWRE 4.454.254.65-0.08 -1.77% 4.604.454.604.5319 811-
Axcelis Technologi... ACLS 25.0521.0025.450.45 1.83% 24.4024.1525.7024.60257 202-
Axm Pharma Inc AXMP 0.0105-  0.0005 5.00% 0.01300.01050.01300.010014 000-
Axon Enterprise AAXN 28.0727.5728.57-0.67 -2.33% 28.6628.0628.9428.74501 726-
B.O.S. Better Onlin... BOSC 2.171.852.200.04 1.88% 2.162.112.422.13293 423-
BANK OF CHINA LT... BACHF 0.5600-  -0.0104 -1.82% 0.56000.54000.56000.570432 900-
BARRA, Inc. BARZ 0.0325-  0.0005 1.56% 0.03350.03250.03350.0320144 652-
BASF BASFY 26.82000-  -0.18000 -0.67% 26.9600026.8000027.0800027.00000103 585-
BB Liquidating Inc. BLIAQ 0.003-  0.000 0.00% 0.0030.0030.0030.0031 100-
BENEV Capital Inc. BEVFF 2.6445-  -0.0125 -0.47% 2.64452.64452.64452.6570400-
BGC Partners, Inc. ... BGCP 13.2713.2213.28-0.43 -3.14% 13.5913.2013.6813.701 453 696-
BJ's Restaurants, I... BJRI 37.5537.3039.15-0.80 -2.09% 38.1036.1538.1038.35452 925-
BLDRS Asia 50 ADR... ADRA 35.651331.380039.21000.8472 2.43% 35.640035.640035.651334.8041550-
BLDRS Developed M... ADRD 23.4023.3423.48-0.30 -1.27% 23.5123.4023.5523.703 425-
BLDRS Emerging M... ADRE 45.6919.0545.930.15 0.32% 45.2845.2846.0045.541 898-
BLDRS Europe 100 ... ADRU -22.480022.74000.0000 0.00%       22.9488--
BLINKX PLC ORD G... BLNKF 3.2500-  0.0685 2.15% 3.25003.25003.25003.1815200-
BOK Financial Corp... BOKF 95.3390.45100.34-1.02 -1.06% 95.8495.1096.6896.3556 177-
BSB Bancorp, Inc. BLMT 30.1030.1031.150.20 0.67% 29.7029.7030.5029.9036 509-
BSQUARE Corporat... BSQR 4.154.054.950.05 1.22% 4.104.004.204.1026 675-
BYD CO 'H'CNY1 BYDDF 9.3100-  -0.1400 -1.48% 9.23009.23009.36009.450076 231-
BYD Company LTD BYDDY 18.54000-  -0.28000 -1.49% 18.5500018.4200018.6000018.8200040 666-
Baidu, Inc. - Ameri... BIDU 245.42244.50245.430.70 0.29% 243.07242.14248.01244.721 662 192-
Baja Mining Corp BAJFF 0.050-  0.000 0.00% 0.0620.0500.0620.0502 675-
Balchem Corporati... BCPC 74.8972.9078.86-0.06 -0.08% 74.8374.3276.2374.9541 369-
Baldwin & Lyons, In... BWINA 23.100.0124.210.00 0.00% 23.1023.1023.1023.10778-
Baldwin & Lyons, In... BWINB 22.7021.3025.75-0.35 -1.52% 22.9022.6022.9023.0527 625-
Ballard Power Syst... BLDP 3.293.273.30-0.08 -2.37% 3.433.273.433.371 011 643-
Balmoral Resource... BALMF 0.3373-  0.0073 2.21% 0.34000.31990.34500.330039 754-
BancFirst Corporat... BANF 54.5554.6057.55-1.15 -2.06% 55.4052.6256.6055.7012 940-
Bank East Asia LTD... BKEAY 4.16-  -0.04 -0.95% 4.164.164.164.20249-
Bank of South Caro... BKSC 19.0519.0024.000.00 0.00% 19.1519.0219.4819.05930-
Bank of the Ozark... OZRK 50.6950.0052.09-1.38 -2.65% 51.9650.0152.1352.07981 098-
Banner Corporatio... BANR 53.845.2956.80-0.53 -0.97% 54.1153.7654.5054.3797 755-
Bark Group Inc. UCPA 0.0025-  -0.0004 -13.79% 0.00250.00250.00250.0029830 600-
Barrett Business Se... BBSI 66.3366.3373.41-1.35 -1.99% 67.5266.2869.6367.6826 901-
Bassett Furniture I... BSET 33.4531.5033.55-0.45 -1.33% 33.9033.3534.2033.9042 420-
Bayer Aktienges A... BAYRY 30.360000-  -0.370000 -1.20% 30.49500030.36000030.66000030.730000185 834-
Bayhorse Silver KXPLF 0.1920-  0.0207 12.08% 0.18440.17500.21500.1713337 822-
Bayside Corporatio... BYSD 0.0002-  0.0000 0.00% 0.00020.00020.00020.00026 300 000-
Bear Creek Mng Co... BCEKF 1.6200-  -0.0109 -0.67% 1.62101.62001.62881.63091 500-
Beasley Broadcast ... BBGI 11.707.9512.75-0.40 -3.31% 12.1511.5312.2012.1016 816-
Bebida Beverage C... BBDA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 000 000-
Bed Bath & Beyond... BBBY 22.0622.0022.06-0.84 -3.67% 22.7022.0222.8522.902 402 696-
Bel Fuse Inc. - Clas... BELFA 16.5015.3519.830.30 1.85% 16.6216.5016.6216.20899-
Bel Fuse Inc. - Clas... BELFB 18.9015.9521.850.00 0.00% 18.8018.7019.3018.9014 086-
Bellicum Pharmace... BLCM 6.916.506.900.31 4.70% 6.566.567.336.602 166 887-
Belo Sun Mining Co... VNNHF 0.271100-  0.001100 0.41% 0.2685000.2650000.2850000.270000145 056-
Big 5 Sporting Goo... BGFV 5.905.905.95-0.30 -4.84% 6.155.836.206.20701 676-
Bimini Capital Man... BMNM 2.11-  0.00 0.00% 2.112.112.112.111 000-
Bio-Key Internatio... BKYI 2.16001.5000199 999.99000.1201 5.89% 2.00001.95002.22502.039987 431-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.000115 000 000-
Bio-Path Holdings, ... BPTH 1.631.611.800.05 3.16% 1.551.551.641.5842 067-
Bio-Techne Corp TECH 139.50131.54147.49-1.70 -1.20% 140.38137.37141.05141.20101 794-
BioCryst Pharmace... BCRX 5.075.035.070.11 2.22% 4.934.935.164.961 209 607-
BioDelivery Scienc... BDSI 2.002.002.05-0.10 -4.76% 2.102.002.152.10387 391-
BioElectronics Cor... BIEL 0.00090-  0.00000 0.00% 0.000900.000800.000900.0009023 159 142-
BioLineRx Ltd. - Am... BLRX 1.01000.94341.04000.0000 0.00% 1.03001.00001.03001.0100137 494-
BioMarin Pharmace... BMRN 83.8680.9484.80-1.12 -1.32% 81.7781.7785.0384.98437 642-
BioScrip, Inc. BIOS 2.952.912.980.02 0.68% 2.902.862.992.93334 606-
BioSpecifics Techn... BSTC 39.0339.0039.27-0.92 -2.30% 39.8838.8140.4039.9516 059-
BioTelemetry, Inc. BEAT 33.0530.5037.00-1.20 -3.50% 34.1032.9034.2534.25436 944-
Bioanalytical Syste... BASI 1.571.351.88-0.01 -0.63% 1.551.501.621.5834 188-
Biocept, Inc. BIOC 0.29700.29600.2993-0.0035 -1.16% 0.30710.29600.31000.3005549 496-
Biogen Idec Inc. BIIB 287.41286.00289.46-4.46 -1.53% 292.00286.51294.88291.871 367 812-
Biolase, Inc. BIOL 0.44000.43010.4500-0.0100 -2.22% 0.45150.43000.47000.450064 771-
Biophan Technolog... BIPH 0.0007-  -0.0002 -22.22% 0.00070.00070.00070.00094 923 713-
Biostar Pharmaceu... BSPM 3.363.363.80-0.50 -12.95% 3.853.363.863.86386 654-
Bioverativ Inc BIVV 103.84103.55103.870.23 0.22% 103.51103.51104.04103.61826 787-
Bitcoing Investmen... GBTC 19.9900-  2.2300 12.56% 20.060019.530020.400017.76006 832 643-
Black Box Corpora... BBOX 2.152.052.35-0.10 -4.44% 2.302.152.302.25154 132-
Black Diamond, Inc... CLAR 7.606.658.55-0.20 -2.56% 7.707.607.757.8022 119-
Black River Petrole... OTTV 0.00090-  0.00000 0.00% 0.000900.000800.000900.0009027 889 829-
Blackbaud, Inc. BLKB 100.1396.57101.990.08 0.08% 98.2797.26100.83100.05213 323-
Blucora, Inc. BCOR 24.0023.9524.20-0.10 -0.41% 23.9023.5524.4024.10326 544-
Blue Dolphin Energ... BDCO 0.97-  0.00 0.00% 0.970.970.970.97300-
Blue River Bancsha... BRBI 0.02-  -0.01 -33.33% 0.020.020.020.0320 000-
Bluebird Bio Inc. BLUE 205.55194.70209.00-7.80 -3.66% 212.90204.30214.70213.35443 023-
Blueknight Energy ... BKEP 5.154.705.200.05 0.98% 5.105.105.155.1014 939-
Blueprint Medicine... BPMC 81.9178.8784.350.47 0.58% 80.2780.1185.0081.44294 757-
BofI Holding Inc BOFI 38.2038.0238.98-0.18 -0.47% 38.3137.9238.5638.38838 940-
Boingo Wireless, In... WIFI 26.4625.9628.400.91 3.56% 25.5525.0526.5525.55585 806-
Bojangels Inc. BOJA 12.0511.9013.00-0.05 -0.41% 12.0511.8012.1512.10330 290-
Bombardier, Inc. BDRAF 3.0900-  0.1000 3.34% 2.95502.94833.10002.9900148 456-
Bonanza Goldfield ... BONZ 0.00300-  0.00050 20.00% 0.002500.002500.003500.00250725 200-
Bone Care Internat... BCII 10.50-  -0.50 -4.55% 10.6510.5010.6511.00600-
Bonso Electronics ... BNSO 3.453.1020.00-0.03 -0.74% 3.463.413.513.483 926-
Boston Private Fin... BPFH 14.9514.8515.00-0.25 -1.64% 15.1014.8015.2015.20281 394-
Bottomline Techno... EPAY 37.3037.0440.270.17 0.46% 36.9036.6037.4937.13205 718-
BreitBurn Energy P... BBEPQ 0.043200-  -0.000800 -1.82% 0.0440000.0430000.0510000.044000392 812-
Bridgeline Digital, ... BLIN 1.96971.37002.5500-0.0182 -0.92% 1.99001.96002.14001.987932 924-
Bridgford Foods Co... BRID 17.7017.3718.250.00 0.00% 17.6317.6318.0017.706 212-
Brightcove Inc. BCOV 6.806.756.900.00 0.00% 6.806.806.906.8084 885-
Britannia Mining, I... BMIN 0.0031-  0.0005 19.23% 0.00310.00310.00310.002630 000-
BroadVision, Inc. BVSN 2.832.75198.00-0.03 -0.88% 2.802.802.832.851 008-
Broadcom Ltd AVGO 249.64249.81250.570.75 0.30% 248.75247.52255.74248.893 156 465-
Broadway Financia... BYFC 2.482.343.250.05 2.06% 2.472.342.492.431 000-
Brookfield Propert... BPY 20.2719.1121.00-0.38 -1.84% 20.5820.1720.6320.65304 464-
Brooks Automatio... BRKS 26.6320.1428.000.52 1.99% 26.0225.8027.0626.11496 558-
Bruker Corporatio... BRKR 31.5231.2933.36-0.58 -1.81% 31.8831.2932.1532.10257 417-
Bryn Mawr Bank C... BMTC 44.9044.8546.85-0.50 -1.10% 45.2044.5545.7045.4050 569-
Builders FirstSourc... BLDR 20.3920.3120.40-0.16 -0.78% 20.4020.2120.7520.55875 749-
Buzz Technologies ... BZTG 0.00225-  -0.00105 -31.82% 0.003500.002250.003500.0033010 999-
C&F Financial Corp... CFFI 49.2548.9550.00-0.25 -0.51% 49.2548.3549.2549.502 411-
C.H. Robinson Wor... CHRW 89.9582.0091.31-2.67 -2.88% 92.5089.6492.9692.62845 011-
CA Inc. CA 35.0634.9735.07-0.29 -0.81% 35.1434.9435.4035.341 791 754-
CA8547221058 HREEF 0.025-  -0.005 -16.67% 0.0250.0210.0250.03024 000-
CASI Pharmaceutic... CASI 3.773.763.94-0.07 -1.82% 3.873.713.913.8463 970-
CB Bancshares, Inc... CBBI 18.95-  0.00 0.00% 18.9518.9518.9518.95100-
CBAK Energy Techn... CBAK 1.501.451.500.05 3.45% 1.451.411.501.4519 004-
CDK Global, Inc. CDK 69.080068.130069.0600-1.1700 -1.67% 69.820068.521070.270070.25001 933 637-
CECO Environment... CECE 4.394.024.43-0.09 -2.01% 4.444.314.494.4858 293-
CEVA, Inc. CEVA 36.5034.5539.451.05 2.96% 35.2535.2036.6535.45153 232-
CHF Solutions Inc CHFS 3.213.143.210.04 1.26% 3.203.113.353.17244 874-
CK Hutchison Holdi... CKHUY 12.465-  -0.265 -2.08% 12.45012.43012.51012.730184 937-
CM Finance Inc CMFN 8.158.008.50-0.05 -0.61% 8.208.108.308.2025 727-
CME Group Inc. - C... CME 163.35160.42164.760.97 0.60% 161.73161.52164.66162.38854 677-
CNB Financial Corp... CCNE 27.7427.3829.55-0.29 -1.03% 27.9127.2228.1628.0320 988-
CNS, Inc. CNXS 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.000228 118 422-
CNinsure Inc. (ADR... FANH 31.6629.3731.691.47 4.87% 29.8729.8731.7830.19304 370-
CONMED Corporat... CNMD 60.9758.0363.94-0.30 -0.49% 61.0760.6761.2561.27120 115-
CRA International,... CRAI 46.6842.7850.70-0.16 -0.34% 46.4946.2848.6746.8468 743-
CREDIT SUISSE NAS... UWTIF 25.760-  0.030 0.12% 26.00025.76026.70025.73023 782-
CREDIT SUISSE NAS... DWTIF 24.50-  -0.80 -3.16% 24.2824.2825.3025.304 456-
CRISPR Therapeuti... CRSP 41.6536.1641.671.64 4.10% 39.9039.8142.4440.01737 031-
CSG Systems Intern... CSGS 47.7243.7048.330.04 0.08% 47.5047.5048.3647.68135 561-
CSP Inc. CSPI 12.0910.0012.99-0.41 -3.28% 12.0511.4212.3012.5014 125-
CTI BioPharma Cor... CTIC 3.763.753.820.03 0.80% 3.793.703.833.73408 820-
CTI Industries Corp... CTIB 4.95004.65005.09000.2406 5.11% 4.95004.95004.95004.7094200-
CVB Financial Corp... CVBF 23.3319.3927.31-0.31 -1.31% 23.5123.3123.8423.64205 809-
CVD Equipment Co... CVV 9.230.019.35-0.14 -1.49% 9.389.039.389.379 887-
CYREN Ltd. - Ordin... CYRN 2.152.002.450.10 4.88% 2.052.052.152.055 797-
Caesars Entertainm... CZR 13.1813.1513.30-0.03 -0.19% 13.1013.0013.4013.203 582 276-
CafePress Inc. PRSS 1.480.011.60-0.04 -2.63% 1.481.481.581.5230 556-
Cal-Maine Foods, In... CALM 42.8038.8542.850.15 0.35% 42.4542.1543.0042.65276 320-
CalAmp Corp. CAMP 24.1023.5225.05-0.63 -2.55% 24.6024.0124.6524.73155 869-
Calavo Growers, In... CVGW 87.4084.5092.40-1.55 -1.74% 88.6587.1088.8588.9584 713-
California First Na... CFNB 15.25-  1.95 14.66% 15.5115.2515.5115.262 100-
Calithera Bioscienc... CALA 7.687.508.45-0.43 -5.25% 8.107.608.608.10919 362-
Callidus Software, ... CALD 35.8535.8035.90-0.05 -0.14% 35.8535.8035.9035.90867 978-
Calloway's Nursery... CLWY 7.4000-  -0.1000 -1.33% 7.50007.38857.50007.50001 835-
Calumet Specialty ... CLMT 7.157.057.20-0.30 -4.03% 7.407.107.457.45237 353-
Campbell Resource... CBLRF 0.0008-  -0.0001 -11.11% 0.00080.00080.00080.00094 000-
Camtek Ltd. - Ordi... CAMT 6.716.636.710.26 4.03% 6.576.526.826.45115 642-
CanAlaska Uranium... CVVUF 0.3414-  -0.0078 -2.23% 0.34110.32430.34140.349223 960-
Canada Lithium Co... RBEIF 0.0013-  0.0000 0.00% 0.00130.00130.00130.00137 500-
Canadian Solar Inc. CSIQ 15.7315.6115.730.00 0.00% 15.7515.6115.8515.73292 670-
Canadian Zinc Corp CZICF 0.115900-  -0.000100 -0.09% 0.1136770.1136770.1159000.1160006 200-
Canamed4Pets Inc. CNNA 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 400 000-
Canbiola Inc CANB 0.035200-  0.001200 3.53% 0.0340000.0310000.0393000.034000193 619-
Cannabis Science In... CBIS 0.076200-  -0.001800 -2.31% 0.0782500.0760000.0794000.0780004 908 370-
Canopy Growth Co... TWMJF 23.420000-  2.270000 10.73% 21.76000021.36000023.75000021.1500001 394 025-
Canterbury Park H... CPHC 13.9013.5017.00-0.35 -2.46% 14.2513.9015.7514.253 216-
Capital City Bank G... CCBG 24.3023.1126.32-0.22 -0.90% 24.3623.8624.4624.5211 021-
Capital Product Pa... CPLP 3.183.173.200.03 0.79% 3.133.133.213.15353 857-
Capital Southwest ... CSWC 16.9213.0017.18-0.07 -0.38% 17.0016.8417.1016.986 971-
Capitol Federal Fin... CFFN 12.7612.7212.80-0.18 -1.39% 12.9312.7413.0412.94313 082-
Capstone Turbine C... CPST 0.82520.82000.8400-0.0448 -5.15% 0.88000.82000.91820.8700870 414-
Cara Therapeutics ... CARA 13.8113.7014.39-0.67 -4.63% 14.4813.7114.6814.48654 926-
Carbonite, Inc. CARB 28.6028.0028.800.80 2.88% 27.7027.5029.0527.80444 460-
Cardiome Pharma C... CRME 1.441.441.85-0.03 -2.04% 1.451.431.481.4719 805-
Cardtronics, Inc. CATM 24.6819.2026.00-0.60 -2.37% 25.0724.6625.2225.28724 501-
CareDx Inc CDNA 5.575.457.35-0.14 -2.45% 5.695.505.825.7164 975-
CareScience, Inc. CARE 16.6700-  -0.6300 -3.64% 17.100016.660017.200017.300016 305-
Career Education C... CECO 11.7211.7012.45-0.18 -1.51% 11.8011.6411.9511.90111 070-
Carrizo Oil & Gas, ... CRZO 18.2718.1218.26-0.29 -1.56% 18.5818.1019.0018.561 790 674-
Carrols Restaurant... TAST 12.9012.2012.900.00 0.00% 12.8512.7512.9512.90209 326-
Casella Waste Syst... CWST 26.3124.3828.26-0.12 -0.45% 26.3825.9126.4826.43109 389-
Caseys General Sto... CASY 115.35109.38121.33-1.44 -1.23% 115.93114.30116.75116.79284 676-
Cass Information S... CASS 58.0357.8458.08-0.69 -1.18% 58.3856.5658.8058.7220 304-
Catalyst Pharmace... CPRX 3.253.243.40-0.18 -5.25% 3.403.243.473.43549 226-
Catalyst Semicondu... CATS 4.374.285.190.05 1.16% 4.284.284.484.329 289-
Cathay General Ba... CATY 42.4138.4244.36-0.80 -1.85% 42.9942.3143.3643.21196 866-
Celgene Corporatio... CELG 93.8593.8294.31-1.41 -1.48% 94.7993.4695.4095.263 292 112-
Celldex Therapeuti... CLDX 2.372.332.500.02 0.85% 2.382.342.402.351 100 366-
Cellectis Sa CLLS 32.0129.0234.00-0.64 -1.96% 32.4631.6232.6732.6582 172-
Celsion Corporatio... CLSN 2.122.142.22-0.08 -3.64% 2.172.112.232.20144 267-
Central European M... CETV 4.653.805.500.00 0.00% 4.604.554.654.65148 016-
Central Federal Co... CFBK 2.4302.3802.470-0.006 -0.25% 2.4802.4202.4852.43610 022-
Central Garden & P... CENT 39.4936.5142.440.29 0.74% 39.0938.9039.7439.2089 974-
Century Aluminum ... CENX 23.3823.0024.12-0.74 -3.07% 23.8323.2124.2724.121 421 107-
Century Bancorp, I... CNBKA 76.0575.6577.25-1.40 -1.81% 77.3576.0578.8577.451 186-
Century Casinos, In... CNTY 8.507.529.47-0.02 -0.23% 8.528.448.578.5227 816-
Ceragon Networks... CRNT 2.772.762.820.13 4.92% 2.652.622.792.641 522 547-
Cereplast, Inc. CERPQ 0.00252-  0.00052 26.00% 0.002000.002000.002520.002004 210-
Cerner Corporatio... CERN 62.9962.6863.80-1.23 -1.92% 63.9962.9364.5064.221 144 797-
Cerus Corporation CERS 4.164.074.280.03 0.73% 4.124.054.254.13619 765-
Cesca Therapeutic... KOOL 2.882.793.02-0.06 -2.04% 2.972.863.002.9429 243-
Charles & Colvard ... CTHR 1.391.371.46-0.05 -3.47% 1.461.371.461.4435 842-
Chart Industries, In... GTLS 50.0247.0351.970.01 0.02% 49.6249.5951.0850.01320 894-
Charter Communic... CHTR 358.76352.60364.98-6.90 -1.89% 364.98358.67365.23365.66429 749-
Check Point Softw... CHKP 102.25100.25104.17-1.03 -1.00% 102.62101.73103.24103.28825 931-
Chembio Diagnosti... CEMI 7.405.157.95-0.20 -2.63% 7.507.307.607.6028 609-
Chemical Financial ... CHFC 57.1754.2060.11-0.65 -1.12% 57.6256.9058.1057.82109 256-
Cherokee Inc. CHKE 1.4250.0501.8000.000 0.00% 1.4001.4001.4501.42532 238-
Chiasma Inc. CHMA 1.551.501.600.00 0.00% 1.551.501.601.552 763-
Children's Place, In... PLCE 143.90135.95151.85-5.25 -3.52% 148.65143.70149.00149.15206 881-
Chimerix Inc CMRX 4.974.945.00-0.05 -1.00% 5.014.955.065.02165 791-
China Auto Logisti... CALI 3.283.003.49-0.05 -1.50% 3.363.173.413.337 316-
China Automotive ... CAAS 4.424.364.570.02 0.45% 4.394.344.544.4017 518-
China Ceramics Co.... CCCL 1.881.891.91-0.04 -1.97% 1.951.871.961.927 801-
China Digital TV Ho... STVVY 0.195-  0.000 0.00% 0.1800.1800.1950.19517 213-
China Finance Onlin... JRJC 2.582.302.960.14 5.74% 2.442.442.662.44137 239-
China Gold Interna... JINFF 2.1000-  0.1301 6.60% 2.00002.00002.10001.96991 350-
China Information ... CNIT 2.102.072.19-0.02 -0.94% 2.122.052.192.12122 688-
China Jo-Jo Drugst... CJJD 1.371.321.380.00 0.00% 1.391.291.391.376 850-
China Lodging Grou... HTHT 153.43151.01153.816.44 4.38% 147.00146.97158.68146.99345 021-
China Natural Gas,... CHNGQ 0.015-  0.000 0.00% 0.0150.0150.0150.0154 750-
China Natural Reso... CHNR 2.171.982.41-0.07 -2.97% 2.232.112.242.2420 345-
China Recycling En... CREG 2.041.852.070.01 0.49% 2.002.002.152.0370 602-
China Sun Group Co CSGH 0.0065-  0.0025 62.50% 0.00650.00650.00650.00405 000-
China TechFaith W... CNTF 2.43001.55003.2800-0.0800 -3.19% 2.43002.41002.52002.510013 273-
ChinaB2BSourcing.... QBIO 3.4500-  0.2850 9.00% 3.20003.20003.57003.1650154 512-
ChinaCache Interna... CCIH 1.421.411.440.00 0.01% 1.371.361.461.42168 964-
ChinaNet Online Ho... CNET 2.772.772.84-0.02 -0.72% 2.852.622.912.79350 755-
ChipMOS TECHNOL... IMOS 16.7113.7716.790.03 0.18% 16.5816.5016.8416.6831 253-
Chorus Ltd CHRYY 14.180-  0.303 2.18% 14.18014.18014.18013.877220-
ChromaDex Corpor... CDXC 5.065.005.50-0.33 -6.12% 5.375.035.505.39506 337-
Churchill Downs, In... CHDN 260.05259.50275.10-3.50 -1.33% 262.15258.85264.65263.5588 362-
Cincinnati Financia... CINF 75.6971.7677.50-1.50 -1.94% 76.8575.3677.2077.19254 519-
Cintas Corporation CTAS 166.68157.69175.61-0.44 -0.26% 166.35165.50168.54167.12384 973-
Circa Pictures and ... CPPD 0.004919-  0.001519 44.68% 0.0034000.0034000.0090000.00340046 058-
Cirrus Logic, Inc. CRUS 43.8343.8244.272.06 4.93% 41.7341.7043.9941.771 273 039-
Cisco Systems, Inc. CSCO 44.0544.0544.08-0.28 -0.63% 44.0043.8144.6944.3322 081 913-
Citi Trends, Inc. CTRN 21.6621.4025.65-1.03 -4.54% 22.4321.5123.1222.6949 668-
Citrix Systems, Inc... CTXS 91.7788.8391.780.56 0.61% 90.9290.6092.3291.211 195 642-
City Bank CTBK 0.0200-  0.0179 852.38% 0.02000.02000.02000.002124 900-
City Holding Comp... CHCO 67.8764.0770.50-1.66 -2.39% 69.1167.8569.4769.5336 549-
Clean Diesel Techn... CDTI 1.391.381.390.01 0.72% 1.391.381.451.38102 384-
Clean Energy Fuels... CLNE 1.421.421.49-0.04 -2.74% 1.451.411.481.46932 696-
Cleantech Solution... SEII 4.093.654.32-0.11 -2.62% 4.174.034.334.2012 975-
ClearOne, Inc. CLRO 8.00008.00008.3000-0.1763 -2.16% 8.00508.00008.00508.1763200-
ClearSign Combust... CLIR 2.6502.6002.700-0.075 -2.75% 2.5002.5002.7502.72590 389-
Clearfield Inc CLFD 12.4510.5014.400.20 1.63% 12.1512.1412.6012.2527 385-
Cleveland BioLabs,... CBLI 3.2402.2704.150-0.133 -3.94% 3.3203.2403.3403.3733 679-
Clovis Oncology In... CLVS 53.7253.3055.66-0.43 -0.79% 54.0053.4456.3854.151 071 254-
CoBiz Financial Inc... COBZ 19.4816.4620.40-0.29 -1.47% 19.6619.4119.8919.7760 499-
CoStar Group, Inc. CSGP 351.84351.42352.801.70 0.49% 349.53344.27356.06350.1499 056-
Cobalt Internation... CIEIQ 0.3800-  -0.0220 -5.47% 0.40000.36200.42000.4020151 059-
Coca-Cola Bottling... COKE 185.53185.53189.87-5.16 -2.71% 190.44185.00190.44190.6916 009-
Coca-Cola HBC AG ... CCHGY 34.65-  -0.08 -0.23% 34.8134.6134.8134.73624-
Codexis, Inc. CDXS 9.058.909.05-0.30 -3.21% 9.208.859.439.35236 570-
Codorus Valley Ban... CVLY 25.7025.4133.84-0.91 -3.42% 26.5025.7026.5026.61301-
Coffee Holding Co.... JVA 4.414.204.49-0.08 -1.78% 4.424.404.434.492 294-
Cogentix Medical I... CGNT 2.912.653.000.03 1.04% 2.892.872.952.8830 351-
Cogint Inc COGT 3.003.003.10-0.20 -6.25% 3.152.953.203.20406 897-
Cognex Corporatio... CGNX 56.4455.0656.830.67 1.20% 55.0055.0057.1855.773 266 815-
Cognizant Technol... CTSH 81.5281.5481.630.57 0.70% 80.6980.6182.1880.952 830 019-
Coherent, Inc. COHR 213.67202.68213.993.26 1.55% 209.07206.55220.00210.41533 800-
Coherus BioScience... CHRS 9.109.059.15-0.45 -4.71% 9.459.089.509.55343 591-
Cohu, Inc. COHU 19.3619.3119.790.05 0.26% 19.0919.0819.8019.31300 803-
Collectors Univers... CLCT 16.3213.4016.400.76 4.88% 15.6015.6016.8315.56142 721-
Collegium Pharmac... COLL 25.7023.7227.68-0.20 -0.77% 25.6125.3526.4125.90336 233-
Colony Bankcorp, I... CBAN 14.0512.9514.10-0.05 -0.35% 14.0513.7514.1014.10595-
Columbia Banking ... COLB 42.3638.3644.07-0.44 -1.03% 42.5342.0943.1142.8084 755-
Columbia Sportswe... COLM 73.7771.8575.39-0.93 -1.24% 74.3873.6074.8574.70205 072-
Columbus Gold Cor... CGTFF 0.336000-  -0.003600 -1.06% 0.3380000.3063000.3500000.33960090 570-
Columbus McKinno... CMCO 35.4832.5538.48-0.12 -0.34% 35.3535.2836.3435.60162 004-
Com-Guard.com Inc CGUD 0.00300-  -0.00050 -14.29% 0.003500.002960.003500.0035041 000-
Comcast Corporati... CMCSA 39.4639.4639.49-0.33 -0.83% 39.5439.0439.6939.7914 235 459-
Commerce Bancsha... CBSH 58.3755.4261.33-0.76 -1.29% 59.0358.2259.5159.13278 007-
Commercial Vehicl... CVGI 10.3610.0010.72-0.36 -3.36% 10.6610.2710.7410.72197 175-
Community Trust B... CTBI 44.5040.5047.40-0.60 -1.33% 44.8544.2545.4045.1036 425-
Community West B... CWBC 10.900.0510.95-0.25 -2.24% 11.0010.9011.0511.151 553-
Compass Biotechno... COBI 0.00040-  -0.00010 -20.00% 0.000500.000300.000500.0005040 118 303-
Compugen Ltd. - O... CGEN 3.052.703.25-0.05 -1.61% 3.053.053.193.10276 493-
Computer Program... CPSI 30.9530.7030.95-0.35 -1.12% 31.2030.8031.8031.3068 621-
Comtech Telecomm... CMTL 21.9117.9423.900.03 0.14% 21.8721.6622.2921.8882 088-
Concurrent Compu... CCUR 5.405.255.87-0.02 -0.37% 5.385.295.445.4220 613-
Conectisys Corp CONC 0.00372-  0.00002 0.54% 0.003720.003720.003720.003705 128-
Conn's, Inc. CONN 30.5330.2531.05-1.53 -4.76% 31.4530.3531.9032.05277 799-
Connecticut Water... CTWS 52.4952.5255.48-1.30 -2.42% 53.5952.1053.7853.7946 771-
Connetics Corpora... CNCT 0.00500-  0.00058 13.07% 0.005000.005000.005000.0044210 000-
Consolidated Wate... CWCO 12.9011.0014.85-0.10 -0.77% 13.0012.7013.0013.0037 406-
Consumer Portfolio... CPSS 4.034.014.35-0.10 -2.42% 4.093.914.094.1338 044-
ContraFect Corp. CFRX 1.671.651.690.02 1.21% 1.701.651.831.65225 294-
ContraVir Pharmac... CTRV 0.26000.25000.26600.0000 0.00% 0.28000.25500.28270.2600593 303-
Control4 Corporat... CTRL 24.9023.9925.84-0.13 -0.52% 24.7124.5025.3825.03501 792-
Copart, Inc. CPRT 46.8345.0049.710.36 0.77% 46.3346.1147.1146.473 202 042-
CorVel Corp. CRVL 48.9545.0052.90-1.35 -2.68% 49.9048.6550.2550.3014 112-
Corcept Therapeut... CORT 15.3515.2516.01-0.63 -3.94% 15.7915.3116.0315.981 342 107-
Corium Internation... CORI 13.0412.6413.880.60 4.82% 12.4012.4013.0712.44219 625-
Cortex Pharmaceut... RSPI 1.25-  -0.25 -16.67% 1.251.251.251.501 530-
Corvus Gold Inc. CORVF 1.2826-  -0.0374 -2.83% 1.27501.27001.28261.32004 362-
Costco Wholesale ... COST 188.10187.33188.42-3.46 -1.81% 189.87187.63191.48191.561 476 498-
Covenant Transpor... CVTI 25.5525.1227.49-0.70 -2.67% 26.1225.3026.3926.25109 876-
Cowen Group, Inc. ... COWN 14.5512.6015.10-0.25 -1.69% 14.7014.2014.8514.80580 647-
Cracker Barrel Old... CBRL 161.88161.87165.85-11.86 -6.83% 165.00156.09166.00173.741 382 801-
Craft Brew Aliianc... BREW 18.2517.7519.85-0.35 -1.88% 18.6018.2018.7018.6025 054-
Cray Inc CRAY 22.5018.5523.25-0.90 -3.85% 23.3022.3023.3023.40312 871-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00020.0001831 723-
Credit Acceptance... CACC 320.89315.66324.98-1.02 -0.32% 321.54319.32324.98321.9180 848-
Credit Suisse X-Lin... SLVO 7.667.508.10-0.10 -1.26% 7.737.647.737.7811 534-
Credo Petroleum C... CRED 108.94108.44109.32-0.23 -0.21% 108.98108.77108.98109.1759 688-
Cree, Inc. CREE 37.1135.7837.490.40 1.09% 36.6036.6037.5636.711 563 960-
Cresud S.A.C.I.F. y ... CRESY 20.5815.0020.730.51 2.54% 20.0019.9720.7320.07112 684-
Crimson Wine Grou... CWGL 9.130-  -0.120 -1.30% 9.2009.1209.2509.25011 345-
Criteo S.A. - Ameri... CRTO 30.2730.1930.27-0.73 -2.35% 30.8730.2131.2431.001 008 778-
Crocs, Inc. CROX 13.5013.1613.520.25 1.89% 13.1413.1113.5513.25677 882-
Cross Country Hea... CCRN 13.0811.1215.04-0.54 -3.96% 13.5313.0413.5813.6291 136-
Crosswind Renewa... CWNR 0.00200-  0.00000 0.00% 0.002000.002000.002200.00200731 050-
CrowdGather Inc. CRWG 0.02610-  0.00010 0.38% 0.026300.026100.040000.0260049 132-
Crown Crafts, Inc. CRWS 6.516.307.25-0.10 -1.44% 6.656.516.656.604 853-
Ctrip.com Internat... CTRP 46.3646.3047.25-0.28 -0.60% 46.3546.1947.2546.643 353 010-
Cumulus Media Inc. CMLSQ 0.091-  0.006 7.06% 0.0850.0850.0920.08584 329-
Curis, Inc. CRIS 0.54270.54010.5500-0.0033 -0.60% 0.54500.54000.56490.5460728 801-
Cutera, Inc. CUTR 46.1543.2546.40-2.25 -4.65% 48.1545.9548.2048.40126 935-
Cyanotech Corpora... CYAN 5.05004.65005.65000.0245 0.49% 5.05004.91005.10005.02559 897-
CyberArk Softwar... CYBR 49.3048.0149.291.40 2.92% 48.0047.6549.3847.90997 460-
CyberOptics Corpo... CYBE 15.1511.1515.750.90 6.32% 14.2014.2015.2514.2554 969-
Cyclacel Pharmace... CYCC 1.551.551.62-0.05 -3.13% 1.591.551.611.6095 619-
Cypress Semicondu... CY 16.7916.7216.790.64 3.96% 16.0516.0117.0116.156 709 301-
CytRx Corporation CYTR 1.631.551.630.09 5.84% 1.521.521.651.54141 134-
Cytokinetics, Incor... CYTK 7.7507.0508.450-0.275 -3.43% 7.9507.7508.2008.025345 671-
Cytori Therapeutic... CYTX 0.32030.32030.3293-0.0027 -0.84% 0.32000.31200.33000.3230469 141-
Cytosorbents Corp... CTSO 7.3007.2007.600-0.375 -4.89% 7.6007.3007.7007.675231 011-
DAIMLER AG ORD N... DDAIF 86.8800-  -3.4100 -3.78% 86.730086.410087.380090.290044 467-
DECISION DIAGNOS... DECN 0.0480-  -0.0019 -3.81% 0.04560.04560.05000.0499322 015-
DENTSPLY Internat... XRAY 58.1556.2161.15-0.28 -0.48% 58.4257.9859.1758.432 517 464-
DISH Network Corp... DISH 44.5344.5346.90-1.16 -2.54% 45.5844.4445.7645.692 555 657-
DSP Group, Inc. DSPG 12.4510.5514.400.15 1.22% 12.2012.2012.4512.3037 294-
DURECT Corporati... DRRX 1.091.091.14-0.03 -2.68% 1.121.081.141.12290 412-
DUSA Pharmaceuti... DUSA 23.81523.76023.850-0.134 -0.56% 23.92623.80023.93023.94910 299-
DXP Enterprises, In... DXPE 30.2627.2433.17-0.25 -0.82% 30.2230.0830.9530.5126 681-
Daily Journal Corp... DJCO 224.00224.01199 999.990.50 0.22% 222.92220.23224.00223.503 097-
Dakshidin Corpora... DKSC 0.0004-  0.0000 0.00% 0.00040.00040.00040.00045 347 269-
Daktronics, Inc. DAKT 9.039.029.37-0.42 -4.44% 9.298.759.419.45586 687-
Dalradian Resource... DRLDF 0.83100-  0.00120 0.14% 0.851580.818900.851580.8298030 975-
Dassault Systemes... DASTY 127.820-  -1.170 -0.91% 127.780127.430128.180128.9909 286-
Data I/O Corporat... DAIO 11.0110.9311.240.39 3.67% 10.5410.4811.1610.6285 886-
Dataram Corporat... USAU 2.052.002.05-0.07 -3.30% 2.132.002.132.12226 026-
Datawatch Corpor... DWCH 9.758.7010.60-0.20 -2.01% 9.959.6510.009.9550 526-
Dave & Buster's En... PLAY 44.7444.6544.99-1.06 -2.30% 45.6244.5145.8145.79618 974-
Dawson Geophysic... DWSN 5.495.487.010.13 2.43% 5.355.356.025.3619 100-
Deep Down, Inc. DPDW 0.81-  -0.01 -1.22% 0.790.790.810.82600-
Delcath Systems, In... DCTH 0.019400-  0.000800 4.30% 0.0186000.0186000.0195000.01860011 472 497-
Depomed, Inc. DEPO 7.386.758.15-0.06 -0.81% 7.447.167.647.442 164 173-
Destination Mater... DEST 2.071.582.96-0.06 -2.82% 2.102.072.132.1322 527-
Destination XL Gro... DXLG 2.331.802.350.03 1.09% 2.302.252.352.3039 850-
Deswell Industries,... DSWL 3.032.883.530.07 2.36% 2.972.893.032.9638 069-
Dewmar Internatio... DEWM 0.004000-  0.000000 0.00% 0.0041000.0038000.0041000.0040003 542 927-
DexCom Inc. DXCM 57.1155.1957.99-0.23 -0.40% 57.2056.8257.8757.34679 070-
Diamond Hill Inves... DHIL 215.00212.94217.009.20 4.47% 207.45204.60216.00205.8017 734-
Diamondback Ener... FANG 122.82119.85124.75-1.07 -0.86% 123.17122.43125.35123.88960 772-
Diana Containershi... DCIX 2.422.352.48-0.36 -13.12% 2.802.352.902.781 038 065-
Digex, Inc. DIGX 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004250 000-
Digi International ... DGII 10.3010.2010.35-0.25 -2.37% 10.4010.2010.5510.5566 135-
Digimarc Corporat... DMRC 31.6531.0032.450.50 1.61% 31.0531.0532.2031.1569 679-
Digital Ally, Inc. DGLY 2.302.102.350.10 4.55% 2.252.252.402.2047 022-
Digital Impact, Inc... DIGI 0.0041-  0.0001 2.50% 0.00250.00250.00410.0040163 300-
Digital Turbine, Inc... APPS 2.362.332.37-0.07 -2.88% 2.462.322.492.43785 281-
Dime Community B... DCOM 18.4518.4020.40-0.30 -1.60% 18.7518.3518.8018.7591 703-
Dollar Tree, Inc. DLTR 106.81106.81108.49-1.15 -1.07% 105.71104.59109.23107.961 931 169-
Donegal Group, Inc... DGICA 16.4016.0017.75-0.51 -3.02% 16.8616.3516.8616.9111 763-
Donegal Group, Inc... DGICB 14.400.0535.000.15 1.05% 14.5014.4014.5014.25257-
Dorchester Minera... DMLP 15.6515.2538.00-0.15 -0.95% 15.8015.5515.8015.8012 471-
Dorel Industries, In... DIIBF 23.4320-  -0.1370 -0.58% 23.481923.360023.481923.56901 215-
Dorman Products, ... DORM 77.3276.8078.100.96 1.26% 75.6675.2078.0176.36278 598-
Dragon Capital GR... DRGV 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
DropCar Inc DCAR 3.053.053.180.22 7.77% 3.532.933.952.839 727 106-
DryShips Inc. DRYS 3.643.633.64-0.09 -2.41% 3.713.633.773.73582 419-
Dundee Corp DDEJF 1.9300-  0.0100 0.52% 1.92001.92001.95001.9200492 139-
Dunkin Brands Gro... DNKN 62.1561.7565.11-0.49 -0.78% 62.3762.0863.0462.64796 273-
Dynamic Materials... BOOM 22.0022.0022.10-1.40 -5.98% 23.4521.9023.7523.4066 241-
Dynasil Corporatio... DYSL 1.261.211.260.03 2.44% 1.261.251.261.2317 835-
Dynatronics Corpo... DYNT 2.65002.55002.8500-0.0296 -1.10% 2.60002.56082.85002.679612 143-
Dynavax Technolog... DVAX 17.30017.15018.2500.075 0.44% 17.50016.85018.50017.2251 670 770-
E Digital Corp Com EDIG 0.00150-  -0.00010 -6.25% 0.001900.001500.002000.00160240 300-
E*TRADE Financial... ETFC 52.0150.6552.550.20 0.39% 51.7051.1452.4651.811 392 765-
E-waste Systems In... EWSI 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  4 700 001-
EDAP TMS S.A. - Am... EDAP 2.50002.47002.8700-0.0192 -0.76% 2.54002.50002.55692.519244 297-
EGPI Firecreek, Inc... EFIR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001999 999-
ELITE PHARMACEU... ELTP 0.106000-  -0.006000 -5.36% 0.1052480.1052000.1180000.112000767 402-
EMC Insurance Gro... EMCI 26.6026.6126.80-0.34 -1.26% 26.8626.5627.2226.9421 355-
EMCORE Corporati... EMKR 5.505.405.60-0.10 -1.79% 5.505.355.605.60375 445-
ENDEAVOUR MININ... EDVMF 18.04100-  -0.81980 -4.35% 17.9800017.9800018.2885018.860803 240-
ENGIE SA ENGIY 15.47500-  -0.24500 -1.56% 15.5700015.4500015.6400015.72000137 454-
EON AG ADS EONGY 10.1750-  0.0050 0.05% 10.140010.120010.230010.1700132 355-
EP Global Commun... EPGL 0.00950-  0.00010 1.06% 0.009450.009400.010700.009401 219 532-
EPIRUS Biopharmac... EPRSQ 0.0035-  -0.0007 -16.67% 0.00360.00350.00360.00424 400-
ERBA Diagnostics, ... ERBA 0.220-  0.020 10.00% 0.2150.2150.2200.2007 700-
ERHC Energy inc ERHE 0.0001-  0.0000 0.00% 0.00010.00010.00010.000128 201 250-
EV Energy Partner... EVEP 0.61000.61000.6899-0.0389 -5.99% 0.64500.61000.66630.648991 218-
EVINE Live Inc. EVLV 1.161.121.21-0.04 -3.33% 1.181.141.201.20141 719-
EXFO Inc - Subordi... EXFO 4.504.054.550.05 1.12% 4.504.504.584.45518 681-
EZCORP, Inc. - Clas... EZPW 12.8012.7012.95-0.25 -1.92% 12.9512.6513.0513.05261 229-
Eagle Bancorp, Inc... EGBN 62.5059.5065.40-0.65 -1.03% 62.8062.3063.5563.1585 303-
Eagle Bulk Shipping... EGLE 4.834.715.000.07 1.47% 4.744.734.994.76363 458-
East West Bancorp... EWBC 66.4063.4068.36-0.45 -0.67% 66.6365.6667.2966.85461 749-
East West Petroleu... EWPMF 0.0830-  -0.0141 -14.52% 0.09000.08300.09000.097131 000-
Eaton Scientific Sy... ESSI 0.160-  0.008 5.26% 0.1500.1470.2000.15219 044-
Ebix, Inc. EBIX 85.7080.8086.95-1.05 -1.21% 86.5084.8586.8586.7597 573-
Echelon Corporatio... ELON 4.674.505.50-0.19 -3.91% 4.834.664.834.8623 326-
Echo Therapeutics... ECTE 0.00746-  0.00036 5.07% 0.007300.007300.007460.00710200-
Edgewater Techno... EDGW 6.316.196.650.04 0.64% 6.216.216.346.272 934-
Editas Medicine Inc... EDIT 33.2933.1033.68-0.53 -1.57% 33.8033.0234.9733.82701 236-
Educational Develo... EDUC 18.800018.000023.7000-1.4271 -7.06% 20.200018.700020.339020.227116 699-
Efuel EFN Corp EFLN 0.0012-  -0.0002 -14.29% 0.00140.00110.00150.00147 179 256-
Egalet Corp. EGLT 0.80500.80000.80500.0214 2.73% 0.80000.76000.80500.7836381 850-
Eisai Co., Ltd (ADR... ESALY 52.58-  -0.21 -0.40% 52.4952.4052.6452.7917 381-
El Pollo Loco Holdi... LOCO 9.309.2510.00-0.15 -1.59% 9.409.259.509.45375 176-
Elbit Imaging Ltd. -... EMITF 2.772.532.770.04 1.47% 2.772.752.832.7321 586-
Elbit Systems Ltd. ... ESLT 147.66147.01147.87-1.48 -0.99% 146.56146.07148.37149.1422 851-
Electric Car Compa... ELCR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Electro Scientific I... ESIO 17.4217.3018.000.18 1.04% 17.2817.2818.1617.241 024 608-
Electro-Sensors, In... ELSE -3.893.990.00 0.00%       3.94--
Electronic Arts Inc... EA 126.36125.15127.800.34 0.27% 125.37125.35127.55126.021 713 113-
Electronic Control... EKCS 0.13000-  -0.03000 -18.75% 0.110000.110000.130000.1600027 150-
Electronics for Ima... EFII 28.3126.3228.670.20 0.71% 27.9427.6428.8028.11229 069-
Eleven Biotherapeu... EBIO 0.92690.92620.93980.0018 0.19% 0.94550.92010.94550.9251156 926-
Elmira Savings Ban... ESBK 20.3520.2020.800.00 0.00% 20.3520.2520.3520.352 560-
Eloxx Pharmaceuti... ELOX 6.85-  0.30 4.58% 6.756.756.936.553 300-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 500 000-
Eltek Ltd. - Ordina... ELTK 3.863.554.320.13 3.49% 3.763.763.883.732 600-
Emisphere Technol... EMIS 0.3500-  0.0150 4.48% 0.33500.32000.35000.335072 355-
Emmis Communicat... EMMS 3.33000.00014.50000.0300 0.91% 3.25003.24623.33003.30009 924-
Empire Resorts, Inc... NYNY 24.0012.00250.00-0.15 -0.62% 24.0524.0024.3524.154 737-
Enanta Pharmaceut... ENTA 77.9075.9479.65-3.68 -4.51% 80.8677.2282.1181.58129 313-
Encore Capital Gro... ECPG 40.6036.7044.55-1.50 -3.56% 42.0040.5542.2042.10136 522-
Encore Wire Corpo... WIRE 47.6046.7047.65-0.70 -1.45% 47.8547.2548.4048.3028 270-
Encounter Develop... ENTI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00017 142 398-
Endocyte, Inc. ECYT 3.583.543.600.40 12.42% 3.143.103.673.181 540 209-
Endologix, Inc. ELGX 4.344.334.420.02 0.46% 4.354.284.404.32489 820-
Energous Corp WATT 19.9019.5420.03-0.05 -0.25% 20.2419.6920.5519.951 115 700-
Energy Recovery, I... ERII 7.567.608.34-0.24 -3.08% 7.777.487.977.80286 595-
Enphase Energy, In... ENPH 2.552.542.60-0.27 -9.57% 2.782.532.802.821 117 833-
Enstar Group Limit... ESGR 195.75184.60206.50-2.15 -1.09% 197.30193.60197.30197.9015 453-
Enzon Pharmaceuti... ENZN 0.23000-  0.01000 4.55% 0.230000.220100.230000.2200022 624-
Epizyme Inc. EPZM 17.8017.4518.45-0.35 -1.93% 18.0017.6018.4518.15230 611-
Equinix, Inc. EQIX 396.41322.35412.00-6.89 -1.71% 400.75396.12405.96403.30574 091-
Equinox Gold Corp... LWLCF 0.95450-  -0.01950 -2.00% 0.977500.930000.981000.97400105 254-
Ericsson - ADS eac... ERIC 6.676.646.68-0.08 -1.11% 6.686.646.756.743 172 305-
Erie Indemnity Com... ERIE 112.46106.60118.53-2.67 -2.32% 114.73111.50115.00115.1311 250-
Escalade, Incorpor... ESCA 12.0011.9012.10-0.45 -3.61% 12.3012.0012.3012.457 108-
Escalon Medical Co... ESMC 0.29-  -0.01 -3.33% 0.290.290.290.3034 462-
Esperion Therapeu... ESPR 75.8867.5075.790.96 1.28% 74.1073.5380.7474.92996 808-
Etsy Inc. ETSY 21.3121.2321.320.35 1.67% 21.0320.6921.6620.962 532 609-
Euronet Worldwide... EEFT 84.3279.3689.330.64 0.76% 83.2983.0284.7083.68504 319-
Euroseas Ltd. ESEA 1.8401.7401.900-0.005 -0.27% 1.8901.7801.9201.84549 170-
EverTrust Financia... EVRT 0.70-  0.12 20.69% 0.600.600.700.581 050-
Evercel, Inc. EVRC 1.65-  0.05 3.13% 1.601.601.651.6010 037-
Everock Inc. EVRN 0.0004-  -0.0001 -20.00% 0.00040.00040.00040.00053 330 000-
Evolving Systems, ... EVOL 5.500.206.25-0.05 -0.90% 5.505.505.605.558 650-
Exact Sciences Cor... EXAS 47.9947.6549.55-0.87 -1.78% 48.4747.6249.7448.861 291 219-
Exco Resources Inc... XCOOQ 0.380-  -0.048 -11.21% 0.3600.3500.4280.42828 990-
Exelixis, Inc. EXEL 28.8328.7829.08-0.35 -1.20% 29.0028.8029.4929.18961 941-
Expedia, Inc. EXPE 104.12104.13105.040.27 0.26% 103.75102.74106.18103.852 020 040-
Expeditors Interna... EXPD 61.9361.2162.88-2.19 -3.42% 64.0260.8765.3564.122 193 461-
Exponent, Inc. EXPO 75.5575.3075.650.05 0.07% 75.2075.1576.0075.5056 421-
Express Scripts Ho... ESRX 76.0473.6377.450.81 1.08% 74.5874.1476.3375.232 983 845-
Extreme Biodiesel ... XTRM 0.0013-  -0.0005 -27.78% 0.00170.00130.00170.001828 150-
Extreme Networks... EXTR 12.2012.1612.220.15 1.24% 11.9711.9512.3212.051 200 134-
F F D FINANCIAL CO FFDF 44.99-  0.00 0.00% 44.9944.9944.9944.99100-
F5 Networks, Inc. FFIV 143.03142.90144.87-2.00 -1.38% 143.99142.97145.41145.03495 443-
FARO Technologies... FARO 51.9550.5553.400.00 0.00% 51.7051.7053.1051.9546 240-
FC Global Realty In... FCRE 0.91950.01000.9800-0.0205 -2.18% 0.93000.91950.93000.94001 755-
FED Home Loan Mt... FMCKJ 7.01000-  -0.16000 -2.23% 7.200006.900007.200007.17000968 560-
FIRST BANCSHARES... FBSI 10.90-  -0.10 -0.91% 10.9510.9010.9511.00800-
FLAG Financial Cor... FLAG 42.2442.1942.47-0.38 -0.89% 42.6442.2442.6442.622 000-
FLIR Systems, Inc. FLIR 48.8148.8249.79-0.28 -0.57% 48.7748.6949.6149.09778 370-
Facebook, Inc. - Cl... FB 175.99175.87176.11-1.37 -0.77% 175.77175.11177.95177.3615 952 426-
Fairfax Financial H... FRFHF 512.0000-  10.7100 2.14% 498.7450488.4900521.7200501.290015 241-
Falcon Oil & Gas Lt... FOLGF 0.21170-  -0.00460 -2.13% 0.220000.204800.220000.21630168 992-
FalconStor Softwa... FALC 0.180-  -0.005 -2.70% 0.1800.1800.1850.18567 061-
Famous Dave's of A... DAVE 6.756.706.950.35 5.47% 6.456.407.006.4054 619-
Fannie Mae FNMAK 10.99-  -0.76 -6.47% 11.5510.4911.5511.758 670-
Fannie Mae 8.235 %... FNMAT 6.63000-  -0.42000 -5.96% 7.190006.540007.190007.05000178 619-
Farmer Brothers C... FARM 31.5531.3534.450.25 0.80% 31.0530.5531.5531.3070 275-
Farmers Capital Ba... FFKT 37.3536.7537.45-0.90 -2.35% 37.9537.2038.2538.258 966-
Fastenal Company FAST 54.2452.6255.75-0.51 -0.93% 54.6354.0654.8754.751 026 480-
Federal Home Loan... FMCC 1.63000-  -0.06000 -3.55% 1.695001.610001.780001.690002 827 559-
Federal National M... FNMA 1.69875-  -0.08625 -4.83% 1.790001.690001.860001.785006 282 177-
Federated Nationa... FNHC 14.9714.7520.00-0.14 -0.93% 15.0414.8215.2415.1133 293-
Fennec Pharmaceut... FENC 9.118.009.600.10 1.11% 9.339.119.509.0127 404-
Fidelity Southern C... LION 23.8622.9127.86-0.80 -3.24% 24.3123.8524.5924.66102 601-
Fifth Third Bancorp FITB 33.2033.1133.250.07 0.21% 33.0333.0333.4433.132 510 537-
Financial Institutio... FISI 30.9530.9031.00-0.45 -1.43% 31.2030.8531.4531.4027 015-
Finisar Corporatio... FNSR 18.1218.0818.140.22 1.23% 17.8017.7818.3217.901 403 149-
Finjan Holdings, Inc... FNJN 2.872.832.94-0.07 -2.38% 2.902.772.942.94634 079-
FireEye, Inc. FEYE 16.3916.3316.400.05 0.31% 16.2916.1616.5116.343 385 601-
Firma Holdings Cor... FRMA 0.091-  -0.004 -4.21% 0.0910.0910.0940.09513 447-
First Bancorp FBNC 35.6135.5436.99-0.41 -1.14% 35.8535.4536.3236.0232 364-
First Bancorp, Inc (... FNLC 26.6026.0526.66-0.72 -2.64% 27.3126.4927.3227.328 383-
First Bitcoin Capita... BITCF 0.700-  0.095 15.70% 0.6400.6400.7500.605207 120-
First Busey Corpor... BUSE 30.1930.0930.18-0.73 -2.36% 30.7530.1130.8730.9253 647-
First Capital, Inc. FCAP -37.2737.500.00 0.00%       37.42--
First Citizens Banc... FCNCA 427.60421.45433.29-9.20 -2.11% 434.82425.90435.36436.808 144-
First Defiance Fina... FDEF 53.0152.6553.75-0.57 -1.06% 53.3052.6954.0153.5833 062-
First Financial Banc... FFBC 28.4527.3029.60-0.40 -1.39% 28.7028.3029.1028.85129 746-
First Financial Bank... FFIN 46.9546.9047.05-1.05 -2.19% 47.8546.8548.2048.00125 467-
First Financial Corp... THFF 43.7043.7044.45-1.30 -2.89% 44.7543.6544.7545.0021 920-
First Merchants Co... FRME 42.0541.9242.15-0.56 -1.31% 42.4241.9542.9042.6199 592-
First Midwest Banc... FMBI 24.8024.7324.88-0.40 -1.59% 25.0324.7025.3825.20200 863-
First NBC Bank Hol... FNBCQ 0.0150-  -0.0025 -14.29% 0.01200.01200.01750.017528 098-
First Solar, Inc. FSLR 66.5666.5466.580.71 1.08% 66.0166.0067.5565.851 184 550-
First Trust Europe ... FEP 40.0239.8640.15-0.39 -0.97% 40.2039.9140.3540.41144 054-
First Trust Multi C... FAB 55.560055.320058.8900-0.7493 -1.33% 55.900055.560056.027056.30939 230-
First Trust NASDAQ... QCLN 20.2120.1420.310.12 0.60% 20.2420.1120.3620.0917 775-
First United Corpo... FUNC 16.750016.750016.9500-0.5785 -3.34% 16.960016.750017.200017.32852 537-
Fiserv, Inc. FISV 141.67129.69144.69-1.05 -0.74% 141.85141.29143.42142.72723 201-
Fission Uranium Co... FCUUF 0.578900-  0.015500 2.75% 0.5700000.5495000.5881000.563400157 786-
Five Below, Inc. FIVE 65.4163.9267.64-1.51 -2.26% 66.4064.9566.8966.92739 886-
Five Prime Therape... FPRX 18.9017.2220.010.56 3.05% 18.3018.3019.2418.34398 967-
Five Star Quality C... FVE 1.451.402.200.00 0.00% 1.451.451.501.4556 285-
Five9, Inc. FIVN 26.8624.9327.580.08 0.30% 26.6426.5027.0226.78293 566-
Flexion Theraputic... FLXN 23.5822.0124.760.39 1.68% 23.0923.0924.7423.19493 692-
Flexpoint Sensor S... FLXT 0.09000-  0.00150 1.69% 0.088500.080100.090000.08850125 943-
Flexpower, Inc. FLXP 0.0125-  0.0000 0.00% 0.01250.01250.01250.012540 000-
Flexsteel Industrie... FLXS 39.2738.7641.95-0.49 -1.23% 39.5639.2040.0539.7611 874-
Flextronics Interna... FLEX 17.9117.8617.910.07 0.39% 17.6917.5118.1017.843 457 421-
Flint Telecom Grou... FLTT 0.0002-  0.0001 100.00% 0.00020.00020.00020.000110 000-
Flushing Financial C... FFIC 27.2025.0029.00-0.37 -1.34% 27.4627.0827.7627.5778 948-
Focus Graphite Inc FCSMF 0.0573-  0.0053 10.19% 0.05730.05730.05730.05201 633-
Fog Cutter Capital... FCCG 2.3015-  0.0115 0.50% 2.30152.30152.30152.2900200-
Fonar Corporation FONR 25.6525.3026.25-0.15 -0.58% 25.8025.5026.0025.8018 001-
Force Energy Corp... FORC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001260-
FormFactor, Inc. FORM 13.2011.3013.350.35 2.72% 12.8512.8513.6012.85683 987-
Formula Systems (1... FORTY 36.9035.0036.900.53 1.46% 36.9036.9036.9036.37900-
Forrester Research... FORR 40.9540.8541.00-1.15 -2.73% 41.7540.6542.0542.1028 248-
Fortinet, Inc. FTNT 49.0648.1049.900.11 0.22% 48.4348.4249.6248.95816 887-
Fortune Bay Corp. FBAYF 0.6478-  -0.1444 -18.23% 0.71900.64780.71900.792216 600-
Forward Air Corpo... FWRD 54.3251.3655.10-1.33 -2.39% 55.0753.8655.2055.65230 988-
Forward Industries... FORD 1.681.671.69-0.04 -2.33% 1.671.641.721.7296 417-
Fossil Group, Inc. FOSL 13.66013.65013.690-0.855 -5.89% 14.05013.56014.59014.5155 165 274-
Foundation Medicin... FMI 76.6574.7078.751.75 2.34% 74.8074.6878.0074.90280 141-
Franklin Electric C... FELE 39.8839.9040.95-4.58 -10.29% 42.2539.8543.7544.45171 667-
Fred's, Inc. FRED 3.203.113.200.02 0.63% 3.183.113.213.181 282 721-
Freedom Holding C... FRHC 7.79-  0.29 3.87% 7.787.507.807.509 737-
Freeze Tag Inc FRZT 0.0490-  -0.0009 -1.80% 0.04500.04500.04900.049953 160-
Fresh Promise Food... FPFI 0.00020-  0.00005 33.33% 0.000200.000200.000200.000157 000 000-
Freshpet, Inc. FRPT 18.7010.0018.85-0.30 -1.58% 18.9018.5519.0519.0070 022-
Frontier Communic... FTR 8.728.688.73-0.50 -5.42% 9.228.589.359.222 035 969-
Fuel Tech, Inc. FTEK 1.091.091.14-0.04 -3.54% 1.131.091.141.1321 489-
FuelCell Energy, In... FCEL 1.721.671.78-0.02 -1.15% 1.731.701.781.74660 185-
Fuji Photo Film Co.... FUJIY 40.900-  -0.210 -0.51% 40.51040.51041.23041.11012 936-
Full House Resorts... FLL 3.112.523.70-0.01 -0.32% 3.103.083.153.1216 323-
Fullcircle Registry ... FLCR 0.00620-  0.00120 24.00% 0.005000.003300.006200.00500304 428-
Fulton Financial Co... FULT 18.6018.3018.90-0.35 -1.85% 18.8518.5519.0518.95561 876-
Function(x) Inc. FNCX 0.0446-  -0.0034 -7.08% 0.04800.04450.04800.048020 311-
Fuwei Films (Holdin... FFHL 3.453.114.00-0.03 -0.86% 3.453.453.453.48100-
G-III Apparel Group... GIII 35.7634.1138.99-1.00 -2.72% 36.4135.6136.6436.76146 248-
GLOBAL ENVIRONM... GEECF 0.0005-  -0.0001 -16.67% 0.00050.00050.00050.0006234 204-
GOLDRICH MINING ... GRMC 0.0301-  -0.0039 -11.47% 0.03390.03010.03390.034034 365-
GRAVITY Co., Ltd. ... GRVY 83.1163.79100.000.11 0.13% 82.9082.9084.5083.0017 159-
GREENLAND MINER... GDLNF 0.07300-  -0.00293 -3.86% 0.073000.068000.073000.0759326 893-
GSI Group, Inc. NOVT 54.7551.8054.851.25 2.34% 53.0552.9055.2053.50224 830-
GSV Capital Corp. GSVC 6.845.556.880.02 0.29% 6.806.616.916.82171 292-
GTX Corp GTXO 0.00300-  0.00020 7.14% 0.002850.002700.003100.00280229 682-
GTx, Inc. GTXI 16.6614.7018.651.11 7.14% 15.6715.6617.0015.55148 109-
GW Pharmaceutica... GWPH 130.88127.75137.72-0.13 -0.10% 130.50130.00132.51131.01151 907-
Gaiam, Inc. - Class ... GAIA 12.1010.2012.500.15 1.26% 11.9011.8012.1111.9594 781-
Galectin Therapeut... GALT 4.283.964.54-0.06 -1.38% 4.254.214.694.34431 773-
Garden Fresh Resta... LTUS 0.011763-  -0.007237 -38.09% 0.0190000.0117630.0190000.01900017 600-
Garibaldi Resource... GGIFF 2.01570-  -0.11330 -5.32% 2.036501.977902.036502.1290043 312-
Garmin Ltd. GRMN 64.8563.5064.85-0.36 -0.55% 65.2064.6865.9665.212 134 976-
Garrison Capital In... GARS 8.017.988.07-0.03 -0.37% 8.048.008.048.0425 975-
Gazprom Neft GZPFY 25.080-  0.612 2.50% 24.73024.73025.09024.4683 110-
GelStat Corp. GSAC 0.0031-  0.0000 0.00% 0.00310.00310.00310.00311 050-
Gemplus Internatio... GEMP 6.976.968.010.37 5.61% 6.606.607.106.60319 099-
General Communic... GNCMA 39.7039.7039.89-0.39 -0.97% 39.9639.6340.2140.0930 324-
Generex Biotechno... GNBT 3.55-  -0.05 -1.39% 3.613.553.613.60565-
Genetic Technolog... GENE 1.671.631.750.12 7.74% 1.641.581.691.55212 068-
Genomic Health, In... GHDX 32.4629.4634.27-0.45 -1.37% 32.7032.2533.3932.91144 974-
Gentex Corporatio... GNTX 22.9922.9323.000.16 0.70% 22.7022.5923.2822.831 698 923-
GeoBio Energy Inc. GBOE 0.004305-  0.000305 7.63% 0.0035000.0035000.0043050.004000727-
GeoTraq Inc. GTRQ 0.2700-  -0.4800 -64.00% 0.27000.27000.27000.0042488-
Geospace Technolo... GEOS 11.5311.5211.56-0.07 -0.60% 11.5611.4312.0711.6017 360-
German American B... GABC 34.6234.4937.630.05 0.14% 34.4133.9334.9734.5731 416-
Geron Corporation GERN 2.242.232.26-0.14 -5.88% 2.342.222.382.381 982 611-
Gevo, Inc. GEVO 0.47470.45840.47480.0114 2.46% 0.46000.43510.47980.4633377 389-
Gibraltar Industrie... ROCK 31.4031.3031.55-0.40 -1.26% 31.6031.2532.0031.80135 646-
Giga-tronics Incorp... GIGA 0.36000-  -0.06000 -14.29% 0.370100.360000.432000.4200029 155-
GigaMedia Limited... GIGM 2.832.502.89-0.01 -0.35% 2.822.822.892.8453 968-
Gilead Sciences, Inc... GILD 80.9480.0081.830.24 0.30% 80.2180.2181.7380.704 602 704-
Glacier Bancorp, In... GBCI 39.9737.0042.93-0.42 -1.04% 40.3839.6640.6840.39273 577-
Gladstone Capital ... GLAD 8.818.788.86-0.06 -0.68% 8.858.808.898.87135 293-
Gladstone Commer... GOOD 17.2417.0518.46-0.41 -2.32% 18.0017.2018.0517.65187 468-
Gladstone Investm... GAIN 10.0910.0110.10-0.32 -3.07% 10.4110.0010.4510.41215 780-
Glen Burnie Bancor... GLBZ 11.98000.000112.1800-0.0100 -0.08% 12.000011.980012.000011.99001 000-
Global Blood Thera... GBT 65.9065.9566.252.95 4.69% 63.2563.1366.7562.95956 120-
Global Links Corpo... GLCO 0.0003-  0.0000 0.00% 0.00010.00010.00030.00031 174 122-
Global Power Equip... GLPW 3.1200-  0.0700 2.30% 3.05003.00003.12003.050010 090-
Global Water Tech... GWTR 0.01820-  0.00004 0.22% 0.018200.018200.018200.018167 500-
Global X Internet o... SNSR 20.4519.5020.600.00 0.00% 20.3520.2720.5920.4527 850-
Global X Robotics ... BOTZ 24.6624.6024.67-0.14 -0.54% 24.6524.5624.8624.791 040 635-
Global X SuperDivi... SRET 14.2813.9016.00-0.29 -1.96% 14.5314.2714.5314.5615 556-
Glu Mobile Inc. GLUU 3.763.743.78-0.08 -2.08% 3.853.753.913.841 229 033-
GoIP Global Inc. GOIG 0.0011-  -0.0001 -8.33% 0.00130.00100.00130.001215 655 442-
GoPro, Inc. - Class ... GPRO 5.575.535.550.08 1.46% 5.455.455.625.492 589 039-
Golar LNG Limited GLNG 27.5226.4028.77-0.34 -1.22% 27.8027.4128.2627.86531 962-
Golar LNG Partners... GMLP 20.7020.5120.82-0.09 -0.43% 20.9120.5321.0520.79209 449-
GoldMining Inc GLDLF 0.960000-  -0.047800 -4.74% 1.0100000.9466001.0100001.007800176 004-
Golden Eagle Int In... MYNG 0.06615-  0.00115 1.77% 0.070000.066150.070000.0650023 740-
Golden Lakes GLLK 0.051-  -0.001 -1.92% 0.0200.0200.0510.0525 400-
Golden Ocean Grou... GOGL 9.3109.2209.9500.565 6.46% 9.4409.2909.5808.745384 108-
Golden Phoenix Mi... GPXM 0.001223-  -0.000092 -7.00% 0.0012000.0012000.0012230.0013204 681-
Golden Queen Mini... GQMNF 0.132000-  -0.007495 -5.37% 0.1400000.1315000.1438000.139500287 765-
Good Times Restau... GTIM 2.602.152.750.00 0.00% 2.602.552.602.609 234-
Goodyear Tire & R... GT 29.4729.4829.51-0.19 -0.64% 29.5629.2229.7829.662 132 785-
Graphite One reso... GPHOF 0.0501-  -0.0049 -8.91% 0.05500.05010.05500.0550115 000-
Great Basin Scienti... GBSN 0.123316-  0.006391 5.47% 0.1175000.1148500.1258000.11692043 820-
Great Elm Capital C... GECC 9.999.9910.250.16 1.63% 10.009.9110.009.837 355-
Great Southern Ba... GSBC 49.3049.3053.00-1.10 -2.18% 50.3549.0550.4350.4015 039-
Green Brick Partne... GRBK 11.0811.0011.100.08 0.68% 11.4511.0111.6511.0035 578-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001137 392 008-
GreenGro Technolo... GRNH 0.042300-  -0.001100 -2.53% 0.0450000.0421000.0450000.0434001 338 462-
Greenchek Techno... GCHK 0.001-  0.000 0.00% 0.0010.0010.0010.0011 000-
Groupon, Inc. Comm... GRPN 4.274.274.28-0.24 -5.32% 4.474.274.504.5110 522 620-
Growlife, Inc PHOT 0.018120-  -0.000580 -3.10% 0.0200000.0170000.0200000.01870017 569 989-
Grupo Financiero G... GGAL 66.0164.4867.98-1.02 -1.51% 66.3065.9368.3867.02401 642-
Grupo TMM, S.A. GTMAY 0.8500-  0.0900 11.84% 0.95000.85000.97000.76008 630-
Gulf Island Fabrica... GIFI 11.8010.0013.75-0.30 -2.48% 12.0511.6012.2012.1026 302-
Gulf Resources, Inc... GURE 1.50001.38001.52000.0259 1.76% 1.46001.46001.50001.474140 219-
Gulfport Energy Co... GPOR 8.748.708.75-0.01 -0.11% 8.818.668.968.752 387 869-
Gyrodyne Company... GYRO 19.7519.75199 999.990.02 0.10% 19.7519.7519.7519.73--
HAUPPAUGE DIGITA... HAUP 0.0390-  -0.0001 -0.26% 0.03900.03900.03910.03912 850-
HD Supply Holdings... HDS 36.1636.0937.00-0.08 -0.22% 36.0035.8136.7736.241 006 212-
HMN Financial, Inc. HMNF 18.900.0519.250.15 0.80% 18.9018.9019.0818.75400-
HMS Holdings Corp HMSY 15.2813.2917.27-0.35 -2.24% 15.5415.2715.6215.63413 188-
HUMMINGBIRD RES... HUMRF 0.50000-  0.00500 1.01% 0.535000.500000.535000.495006 859-
Halozyme Therape... HALO 18.5118.4819.19-0.03 -0.16% 18.4518.4218.9518.54817 085-
Hancock Holding C... HBHC 53.0052.9053.15-0.90 -1.67% 53.6552.8554.2553.90381 574-
Hanwha Q CELLS C... HQCL 8.0507.4708.250-0.025 -0.31% 8.1107.9808.2538.07516 444-
Harbor Biosciences... HRBR 0.0300-  0.0001 0.33% 0.02100.02100.03000.02991 500-
Hardinge, Inc. HDNG 18.3418.3418.36-0.03 -0.16% 18.3318.3218.3618.37131 070-
Harmonic Inc. HLIT 3.002.953.100.05 1.69% 3.002.953.102.952 934 655-
Harvard Bioscience... HBIO 4.704.654.800.00 0.00% 4.654.654.754.7096 507-
Harvest Capital Cr... HCAP 10.78010.70010.790-0.160 -1.46% 11.00010.71011.00911.03521 707-
Hasbro, Inc. HAS 97.7795.0099.74-1.08 -1.09% 98.5297.2598.9598.851 016 989-
Hawaiian Holdings ... HA 37.3537.1538.25-1.30 -3.36% 38.6537.2538.7038.65797 598-
Hawkins, Inc. HWKN 34.6032.0034.60-0.85 -2.40% 35.2534.3035.4835.4517 385-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001452 000-
Healthcare Service... HCSG 48.0847.3852.07-1.31 -2.65% 49.0248.0049.4249.39355 312-
Heartland Express,... HTLD 20.0420.0422.48-0.50 -2.43% 20.3519.9520.3820.54639 835-
HedgePath Pharma... HPPI 0.32900-  0.00729 2.27% 0.329000.256600.329000.32171931-
Heidrick & Struggle... HSII 25.1023.0527.00-0.15 -0.59% 25.0524.8525.3525.2527 738-
Helen of Troy Limi... HELE 91.0586.2096.00-1.05 -1.14% 91.8091.0092.3592.1040 247-
Helios and Matheso... HMNY 4.844.804.810.10 2.00% 4.804.705.094.745 296 008-
Henry Schein, Inc. HSIC 67.9664.9967.97-1.56 -2.24% 73.5467.5673.7169.523 946 258-
Herman Miller, Inc. MLHR 36.6535.0036.85-0.60 -1.61% 37.1036.6537.3337.25124 774-
Heron Therapeutic... HRTX 22.5522.1525.00-1.25 -5.25% 23.6522.3023.7023.80508 528-
Hibbett Sports, Inc... HIBB 24.1524.1524.45-0.85 -3.40% 24.7524.1525.1525.00415 019-
Hickok Incorporat... HICKA 9.41-  -0.09 -0.95% 9.419.419.419.50100-
Hickory Tech Corp... HTCO 1.54-  -0.05 -3.14% 1.591.541.591.59500-
Highpower Interna... HPJ 3.603.604.50-0.20 -5.26% 3.753.603.803.8082 319-
Highway Holdings L... HIHO 4.253.254.65-0.05 -1.16% 4.254.234.354.304 185-
Himax Technologie... HIMX 8.168.118.130.22 2.77% 7.927.818.187.943 068 355-
Hingham Institutio... HIFS 218.02215.36224.1814.70 7.23% 205.50205.50219.84203.328 063-
Hoku Corporation HOKUQ 0.01-  0.00 0.00% 0.010.010.010.0124 000-
Hologic, Inc. HOLX 38.8735.0039.99-0.42 -1.07% 39.2438.7439.3039.291 013 334-
Hop-On Inc. HPNN 0.00030-  0.00000 0.00% 0.000300.000200.000300.000307 030 333-
HopFed Bancorp, In... HFBC 15.2515.2515.500.29 1.94% 15.0714.9215.6414.9611 475-
Hopewell Holdings... HOWWY 3.92-  -0.17 -4.16% 4.003.924.074.093 118-
Horizon Pharma pl... HZNP 13.8713.8313.89-0.02 -0.14% 13.8513.7114.2613.891 765 741-
Horizon Technolog... HRZN 11.0310.0511.76-0.10 -0.90% 11.2010.8911.2011.2334 064-
Horn Petroleum Co... HPMCF 0.1571-  0.0045 2.95% 0.15720.15710.15720.15268 750-
Hortonworks, Inc. HDP 18.2214.0018.800.03 0.16% 18.0017.8418.5218.19815 705-
Houston Wire & Ca... HWCC 7.086.059.00-0.38 -5.03% 7.506.957.507.4531 473-
Hub Group, Inc. - C... HUBG 44.0535.0047.95-2.00 -4.34% 45.8043.9546.8046.05473 227-
Hudson Technologi... HDSN 6.182.306.240.05 0.82% 6.136.056.246.13231 625-
Huntington Bancsh... HBAN 15.9015.8415.900.07 0.41% 15.8315.7615.9715.836 147 589-
Hurco Companies, ... HURC 41.8526.1041.85-1.30 -3.01% 42.8541.6042.8543.1515 421-
Hydrogen Hybrid T... HYHY 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00025 000-
Hydrogenics Corpo... HYGS 8.407.008.600.10 1.20% 8.408.308.608.3020 294-
HyperSolar Inc. HYSR 0.00500-  0.00015 3.09% 0.004560.004100.005400.004852 398 274-
I.D. Systems, Inc. IDSY 7.726.708.63-0.15 -1.91% 7.897.587.897.8714 628-
IAHL Corporation IAHL 0.4050-  -0.0050 -1.22% 0.38000.38000.40500.41005 715-
IBERIABANK Corpo... IBKC 83.1579.2087.05-1.15 -1.36% 83.8082.8084.8084.3091 167-
ICON plc - Ordinar... ICLR 115.17109.21119.130.16 0.14% 114.89114.85118.43115.01279 847-
ICU Medical, Inc. ICUI 225.60218.55238.45-0.60 -0.27% 225.05222.05226.20226.2049 842-
IDEXX Laboratorie... IDXX 183.17180.80186.110.69 0.38% 182.43182.43185.17182.48283 769-
IGEN International... IGEN 0.12-  0.00 0.00% 0.120.120.120.12100-
IGENE BIOTECHNOL... IGNE 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 500 000-
IGO, INC IGOI 2.65-  0.00 0.00% 2.652.652.652.65100-
II-VI Incorporated IIVI 38.6535.7041.550.35 0.91% 38.2538.1539.6538.30641 063-
ILG Inc ILG 32.2029.2333.000.00 0.00% 32.0831.9432.7532.201 396 516-
IMPINJ Inc PI 12.0611.6612.060.99 8.90% 10.9810.6512.3511.072 235 654-
INTL FCStone Inc. INTL 39.0837.1442.040.02 0.05% 38.8338.6639.3939.0656 910-
IPG Photonics Corp... IPGP 239.09225.13239.09-0.27 -0.11% 240.01236.84246.05239.36431 264-
IRIDEX Corporatio... IRIX 7.126.407.45-0.11 -1.52% 7.196.887.387.238 958-
ITALK INC TALK 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 075 450-
Icahn Enterprises L... IEP 56.2155.8859.00-0.74 -1.30% 56.7956.0157.2356.9540 396-
Iconic Brands Inc. ICNB 0.00390-  0.00010 2.63% 0.003800.003600.003900.003802 071 548-
Iconic Minerals Ltd BVTEF 0.1010-  -0.0229 -18.48% 0.10100.10100.10100.12395 000-
Iconix Brand Group... ICON 1.601.581.61-0.05 -3.03% 1.661.581.741.653 612 794-
Identiv, Inc. INVE 4.2001.5507.0000.125 3.07% 4.0003.9604.3404.075110 447-
Idera Pharmaceutic... IDRA 1.951.901.990.02 1.04% 1.941.912.001.931 668 929-
Illumina, Inc. ILMN 226.44214.52237.43-2.76 -1.20% 228.35225.46229.95229.20307 100-
Image Sensing Syst... ISNS 2.752.553.60-0.15 -5.17% 2.852.502.852.9038 097-
Immersion Corpora... IMMR 9.798.859.88-0.33 -3.26% 10.269.6110.2610.12868 456-
ImmuCell Corporat... ICCC 7.176.007.16-0.19 -2.58% 7.207.167.257.3611 630-
Immune Pharmaceu... IMNP 0.41760.41750.4190-0.0714 -14.60% 0.47450.41000.47550.48902 228 603-
ImmunoGen, Inc. IMGN 11.2511.1611.40-0.02 -0.18% 11.1110.9411.8011.273 768 655-
Immunomedics, Inc... IMMU 16.2216.1817.09-0.25 -1.52% 16.2716.1116.9316.471 308 108-
Impact Silver ISVLF 0.294700-  0.004700 1.62% 0.2875000.2820000.3094000.290000114 617-
Impax Laboratorie... IPXL 19.6519.5519.800.05 0.26% 19.6019.2520.2019.60882 564-
Imperial Tobacco G... IMBBY 37.87000-  -0.07000 -0.18% 37.9500037.8300038.1150037.94000138 349-
Imperva Inc IMPV 46.8544.9046.850.75 1.63% 45.7545.3147.5046.10375 601-
InVivo Therapeutic... NVIV 0.46440.46410.5200-0.0555 -10.68% 0.50510.46390.52000.5199310 486-
Incyte Corporation INCY 85.5184.5286.88-0.52 -0.60% 85.6084.5887.5686.03932 685-
Independence Gold... IEGCF 0.0900-  0.0052 6.13% 0.09000.09000.09000.0848166-
Independent Bank ... INDB 71.3069.4075.25-1.55 -2.13% 72.4571.2073.3572.8542 071-
Independent Bank ... IBCP 23.0519.2027.10-0.45 -1.91% 23.4022.9523.6523.5070 136-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000159 990-
Industrial Services... IDSA 2.152.072.43-0.09 -4.02% 2.322.132.342.2451 771-
Infineon Technolog... IFNNY 27.74000-  0.37000 1.35% 27.4200027.4100027.8760027.3700067 965-
Infinera Corporati... INFN 10.009.9510.000.18 1.83% 9.739.5110.239.822 397 168-
Infinite Group Inc. IMCI 0.0250-  0.0001 0.40% 0.02500.02500.02500.02493 925-
Infinity Pharmaceu... INFI 1.851.821.98-0.01 -0.54% 1.841.821.871.86205 582-
Infinity Property a... IPCC 118.85115.95128.00-3.05 -2.50% 121.30117.45121.80121.90138 143-
InfoSonics Corp IFON 1.301.311.39-0.14 -9.72% 1.411.301.411.4465 320-
Information Servic... III 4.234.204.28-0.01 -0.24% 4.224.194.274.249 056-
Infrastructure Dev... IDVC 0.00070-  0.00020 40.00% 0.000550.000550.000700.00050492 700-
Ingles Markets, Inc... IMKTA 31.5530.1034.60-0.60 -1.87% 31.6031.2531.9132.15108 084-
InnerWorkings, Inc... INWK 8.858.838.89-0.09 -1.01% 8.948.849.048.94124 939-
Innodata Inc. INOD 1.10001.00001.3500-0.0664 -5.69% 1.14001.10001.15001.166419 352-
Innophos Holdings,... IPHS 42.6742.2756.25-0.58 -1.34% 43.0642.3143.5543.25105 026-
Innospec Inc. IOSP 65.8565.6068.80-2.35 -3.45% 67.6065.5567.8068.2075 366-
Innovation Pharma... IPIX 0.6700-  -0.0050 -0.74% 0.66000.66000.68940.675086 380-
Innovative Solution... ISSC 3.122.803.40-0.06 -1.89% 3.243.123.243.181 997-
Innoviva Inc INVA 16.4416.2217.06-0.30 -1.79% 16.7216.3316.8716.74711 127-
Innovo Group, Inc. INNO 0.014000-  -0.002000 -12.50% 0.0155000.0135000.0195000.0160002 385 843-
Inovalon Holdings I... INOV 12.7010.0015.000.00 0.00% 12.7012.5012.8012.70309 070-
Inovio Pharmaceut... INO 4.234.194.230.03 0.71% 4.164.154.294.20515 284-
Insight Enterprises... NSIT 35.3133.9336.99-0.11 -0.31% 35.2335.1135.8335.42179 540-
Insignia Systems, In... ISIG 1.23001.22001.5000-0.0101 -0.81% 1.25001.20201.26001.240161 081-
Insmed, Inc. INSM 24.2220.2527.18-0.01 -0.04% 24.0323.9224.6024.23515 720-
Insteel Industries, ... IIIN 30.9327.9733.91-0.20 -0.64% 31.0430.7131.6831.1398 810-
Insys Therapeutics... INSY 7.597.307.77-0.20 -2.57% 7.827.547.977.79385 132-
Integra LifeScience... IART 51.6351.4554.60-0.63 -1.21% 52.1051.4852.2652.26205 361-
Integrated Device ... IDTI 29.7529.0630.160.55 1.88% 29.2929.2030.1629.20968 104-
Integrated Techno... ITKG 0.053000-  0.003000 6.00% 0.0471000.0471000.0530000.05000058 600-
Intel Corporation INTC 46.3246.2246.280.76 1.67% 45.4645.3946.7145.5620 235 124-
Intellia Therapeuti... NTLA 24.9824.5125.87-0.05 -0.20% 25.0024.7826.1325.03562 096-
Intellipharmaceuti... IPCI 0.68200.66120.8500-0.0162 -2.32% 0.75000.66510.75000.6982165 740-
Inter Parfums, Inc. IPAR 43.5543.3543.70-2.00 -4.39% 44.9541.3044.9545.5564 284-
InterDigital, Inc. IDCC 76.9575.2078.45-2.40 -3.02% 79.0576.7579.6079.35223 530-
InterVoice Inc. INTV 1.6800-  0.1300 8.39% 1.70001.62001.77501.5500112 192-
Interactive Broker... IBKR 67.8766.3368.930.50 0.74% 67.3067.3068.7967.37357 151-
Intercept Pharmac... ICPT 60.7860.1160.82-0.38 -0.62% 60.8160.4763.3661.12532 425-
Interface, Inc. TILE 23.6023.5026.60-0.10 -0.42% 23.5023.3023.7523.70215 488-
Internap Corporat... INAP 13.4511.5113.950.81 6.41% 12.6112.5113.5112.64183 488-
International Banc... IBOC 40.4036.4544.35-0.45 -1.10% 40.6040.2041.0040.85126 127-
International Spee... ISCA 45.4541.4549.350.05 0.11% 45.3044.1745.6545.40116 302-
International Stem... ISCO 1.48-  -0.10 -6.33% 1.561.401.581.582 550-
Internet Gold Gold... IGLD 8.157.928.180.75 10.14% 7.757.758.187.409 501-
Internet Initiative ... IIJI 10.888.9010.940.43 4.11% 10.9110.8810.9110.45666-
Intertape Polymer ... ITPOF 16.4925-  -0.2175 -1.30% 16.492516.492516.492516.7100370-
Intesa Sanpaolo S.p... ISNPY 22.79000-  -0.73000 -3.10% 22.9000022.7500022.9900023.52000101 071-
Intevac, Inc. IVAC 6.256.206.900.05 0.81% 6.156.146.356.20112 470-
Intra-Cellular Ther... ITCI 19.6519.0620.42-0.32 -1.60% 19.8219.4320.2119.97446 664-
Intuit Inc. INTU 173.53172.26175.001.84 1.07% 171.00170.55174.55171.691 283 525-
Intuitive Surgical, ... ISRG 421.72395.00422.165.74 1.38% 415.51415.46427.38415.98547 545-
Inventergy Global,... INVT 0.06020-  0.00002 0.03% 0.066000.060100.066000.0601849 411-
Investors Title Com... ITIC 192.02145.00196.00-0.68 -0.35% 192.00191.50193.00192.701 354-
Invicta Group Inc. ACGX 0.00178-  0.00038 27.14% 0.001400.001400.001800.001407 736 338-
Ionis Pharmaceutic... IONS 50.0049.0050.00-0.05 -0.10% 49.5149.2450.8850.05411 095-
Iridium Communica... IRDM 12.4512.2512.45-0.10 -0.80% 12.6012.3012.7012.55417 601-
Ironwood Pharmac... IRWD 14.8512.9116.81-0.51 -3.32% 15.2214.7915.4215.36871 088-
Isramco, Inc. ISRL 104.00103.20199 999.951.50 1.46% 103.00103.00104.00102.50122-
Itasca Capital Ltd. ICLTF 0.51009-  -0.01911 -3.61% 0.510090.510090.510090.52920416-
Itron, Inc. ITRI 68.6064.7572.45-0.25 -0.36% 68.6568.2569.4068.85167 047-
Itronics Inc ITRO 0.4179-  0.0039 0.94% 0.38900.29000.41800.41408 816-
Ivanhoe Mines Ltd. IVPAF 2.504600-  -0.108700 -4.16% 2.4500002.4500002.5746902.61330094 115-
J & J Snack Foods C... JJSF 138.61130.62138.60-0.49 -0.35% 138.75137.42139.72139.1048 098-
J. W. Mays, Inc. MAYS -38.0046.000.00 0.00%       38.00--
J.B. Hunt Transpor... JBHT 118.21111.22119.02-2.37 -1.97% 119.85117.44120.26120.58790 859-
JA Solar Holdings, ... JASO 7.405.887.450.04 0.54% 7.357.357.417.36532 120-
JAKKS Pacific, Inc. JAKK 2.452.402.950.05 2.08% 2.402.352.452.4057 194-
JD.com, Inc. - Ame... JD 46.9146.8146.920.49 1.06% 46.3446.3047.9246.428 166 519-
JDS Uniphase Corp VIAV 9.869.849.88-0.07 -0.70% 9.879.829.949.931 189 273-
JSC Gazprom OGZPY 4.94500-  0.17500 3.67% 4.960004.930004.980004.77000211 276-
Jack Henry & Asso... JKHY 121.00114.02127.97-1.08 -0.88% 122.31120.64122.42122.08181 596-
Jaco Electronics, In... JACO 0.0123-  -0.0977 -88.82% 0.01230.01230.01230.110011 000-
Jaguar Mining Inc. JAGGF 0.3100-  0.0000 0.00% 0.29940.29940.32000.31007 250-
Jamba, Inc. JMBA 9.358.309.39-0.03 -0.27% 9.249.119.519.3728 251-
Jayhawk Energ Inc... JYHW 0.0020-  0.0000 0.00% 0.00260.00200.00270.0020146 952-
JetBlue Airways Co... JBLU 20.0120.0120.03-0.29 -1.43% 20.2019.9120.3220.302 830 798-
John B. Sanfilippo ... JBSS 58.3255.3561.30-1.00 -1.69% 58.8357.8259.5059.3252 371-
Johnson Outdoors ... JOUT 63.5762.1966.54-0.95 -1.47% 64.2962.3464.9864.5224 583-
Juno Therapeutics,... JUNO 84.9884.7585.00-0.12 -0.14% 85.1584.7785.3985.103 007 783-
K92 Mining Inc. KNTNF 0.38370-  -0.01830 -4.55% 0.386600.365000.398000.4020078 206-
KCAP Financial, Inc... KCAP 3.183.143.180.01 0.32% 3.173.153.203.1737 266-
KLA-Tencor Corpo... KLAC 110.57110.55114.003.05 2.84% 107.28107.00112.07107.521 633 171-
KVH Industries, Inc... KVHI 10.059.0011.45-0.25 -2.43% 10.2010.0510.5010.3018 454-
Kandi Technologies... KNDI 5.355.305.65-0.40 -6.96% 5.655.305.805.75155 986-
Karyopharm Thera... KPTI 14.5912.6216.57-0.39 -2.60% 14.9814.4615.0614.98192 168-
Kelly Services, Inc.... KELYA 29.4327.4931.42-0.56 -1.87% 29.7027.9929.9729.99108 812-
Kelly Services, Inc.... KELYB -29.001 970.050.00 0.00%       29.00--
Kenergy SCNT Inc KNSC 0.0002-  0.0001 100.00% 0.00010.00010.00020.00019 179 100-
Keryx Biopharmace... KERX 4.934.904.930.04 0.82% 4.824.814.994.891 239 753-
Kewaunee Scientif... KEQU 26.2500.05029.000-0.725 -2.69% 26.85026.06226.85026.975937-
Key Technology, In... KTEC 26.6524.6926.690.03 0.11% 26.6426.6426.8426.6211 585-
Key Tronic Corpor... KTCC 7.157.097.30-0.08 -1.11% 7.207.117.207.236 863-
Kforce, Inc. KFRC 27.7527.5527.85-0.10 -0.36% 27.8527.6528.9427.85169 940-
Kimberly Parry Org... KPOC 0.014000-  0.003500 33.33% 0.0114630.0114630.0140000.01050013 000-
Kirkland's, Inc. KIRK 9.368.919.70-2.53 -21.28% 10.969.3011.0311.89790 105-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000127 779 494-
Kodiak Energy Inc KDKN 0.00570-  0.00005 0.88% 0.005000.005000.005700.00565100 100-
Koninklijke Ahold ... ADRNY 21.7200-  -0.3900 -1.76% 21.810021.503021.850022.110038 226-
Kopin Corporation KOPN 3.193.163.230.01 0.31% 3.153.143.273.18261 021-
Koss Corporation KOSS 2.001.552.200.09 4.71% 1.981.982.001.9114 726-
Kraig Biocarft Lab... KBLB 0.034000-  -0.003000 -8.11% 0.0370000.0340000.0390000.037000869 230-
Kratos Defense & S... KTOS 12.6512.6012.670.04 0.32% 12.5612.5312.9212.611 495 389-
Kulicke and Soffa I... KLIC 23.1023.1023.891.08 4.90% 22.0222.0223.3422.02533 125-
L&L ENERGY CMN LLEN 0.006500-  -0.001000 -13.33% 0.0056000.0056000.0065000.00750010 225-
L.B. Foster Compan... FSTR 26.2025.9528.15-0.40 -1.50% 26.5025.8026.8526.6026 876-
LENOVO GROUP LT... LNVGF 0.51230-  0.01155 2.31% 0.520000.511250.520000.500755 070-
LIBERTY GOLD COR... LGDTF 0.31100-  -0.00160 -0.51% 0.310000.310000.325000.3126011 451-
LIGAND PHARM INC LGNYZ 0.013-  0.000 0.00% 0.0130.0130.0130.0131 492-
LIGAND PHARM INC LGNXZ 0.05-  -0.01 -16.67% 0.050.050.050.0615 406-
LIGAND PHARM INC LGNZZ 0.0130-  -0.0005 -3.70% 0.01300.01300.01300.01351 492-
LRAD Corporation LRAD 2.33001.79002.36000.0101 0.44% 2.35002.30002.38002.319942 519-
LSI Industries Inc. LYTS 8.218.108.75-0.25 -2.96% 8.418.198.478.4639 983-
LTWC Corporation LTWC 0.00001-  -0.00002 -60.00% 0.000010.000010.000010.00002200-
LYDIAN INTL LTD N... LYDIF 0.413300-  0.017200 4.34% 0.3923000.3854000.4402000.39610063 050-
LYNAS CORPORATI... LYSCF 1.6000-  0.0700 4.58% 1.60001.60001.62001.530036 197-
La Jolla Pharmaceu... LJPC 33.1830.2235.12-0.69 -2.04% 33.6433.1435.1833.87255 965-
Lakeland Bancorp,... LBAI 19.8019.6519.90-0.50 -2.46% 20.1519.7320.4520.3050 908-
Lakeland Industrie... LAKE 12.7012.5513.50-0.25 -1.93% 12.9012.7013.0512.9529 871-
Lam Research Corp... LRCX 193.45193.46193.845.54 2.95% 186.93186.41196.05187.912 472 557-
Lamar Advertising... LAMR 69.3269.3373.29-0.75 -1.07% 69.8269.1570.7770.07643 610-
Lancaster Colony C... LANC 120.12120.13127.09-1.48 -1.22% 121.06119.76121.92121.6027 180-
Landec Corporatio... LNDC 13.7011.7015.60-0.20 -1.44% 13.8013.5013.8513.9055 065-
Lands' End, Inc. LE 17.5517.2018.45-0.75 -4.10% 18.1017.3518.3518.3076 098-
Landstar System, I... LSTR 109.95108.15115.85-1.05 -0.95% 110.45109.68110.70111.00327 292-
Lara Exploration L... LRAXF 0.6040-  0.0124 2.10% 0.55700.55700.62100.591614 193-
Laramide Res. Ltd. LMRXF 0.262972-  -0.002428 -0.91% 0.2426000.2426000.2629720.2654009 000-
Laredo Resources C... LRDR 0.005000-  0.001000 25.00% 0.0035000.0031000.0055000.0040002 189 786-
Lattice Semiconduc... LSCC 5.575.545.580.06 1.09% 5.505.495.625.511 135 530-
Lawson Products, I... LAWS 23.5023.3023.950.40 1.73% 24.0023.5024.0023.101 793-
Layne Christensen ... LAYN 16.2013.2417.000.06 0.37% 16.1016.0016.5716.14359 790-
Leading Brands Inc LBIX 1.401.401.420.00 0.00% 1.421.331.451.4090 089-
Leading Edge Mate... LEMIF 0.5587-  -0.0047 -0.83% 0.53850.52110.56950.563450 412-
Legacy Reserves LP LGCYP 5.453.085.690.30 5.83% 5.305.155.505.1519 854-
Legacy Reserves LP LGCYO 5.354.005.390.18 3.48% 5.185.145.415.17109 804-
Legacy Reserves LP... LGCY 2.572.542.600.28 12.23% 2.272.252.572.29562 515-
Legends Business G... LGBS 0.0004-  0.0001 33.33% 0.00030.00030.00040.00031 955 666-
Liberty Expedia Ho... LEXEA 38.6237.4739.620.13 0.34% 38.1137.9439.2338.49286 731-
Liberty Global plc ... LBTYA 32.3332.2132.42-1.07 -3.20% 33.3732.2233.4933.403 939 167-
Liberty Media Corp... FWONA 33.5527.9133.640.34 1.02% 33.0933.0133.6233.2196 226-
Life Technologies C... LIFE 3.103.103.45-0.05 -1.59% 3.203.103.253.1533 526-
LifeApps Digital M... LFAP 0.01515-  -0.00385 -20.26% 0.015100.015100.015150.0190050 000-
LifePoint Hospitals... LPNT 48.9048.8549.25-0.30 -0.61% 48.9048.8049.6549.20287 121-
Lifetime Brands, In... LCUT 15.8012.8518.70-0.15 -0.94% 16.0015.6016.0515.956 359-
Lifeway Foods, Inc... LWAY 6.936.767.19-0.12 -1.70% 7.056.617.407.0516 820-
Ligand Pharmaceut... LGND 155.52152.82160.00-1.62 -1.03% 156.06154.93158.15157.1484 615-
LightPath Technolo... LPTH 2.242.222.30-0.04 -1.75% 2.312.202.352.28212 656-
Lightbridge Corpor... LTBR 1.481.481.550.02 1.37% 1.451.451.571.461 635 725-
Lightstream Resou... LSTMF 0.0001-  -0.0004 -80.00% 0.00100.00010.00100.00051 353-
Lime Energy Co. LIME 0.892354-  -0.111346 -11.09% 0.8923540.8923540.8923541.003700171-
Limelight Network... LLNW 3.823.763.92-0.11 -2.80% 3.893.803.923.93525 487-
Lincoln Educationa... LINC 1.500.582.10-0.15 -9.09% 1.591.491.641.6532 542-
Lincoln Electric Ho... LECO 90.2288.3994.19-1.02 -1.12% 90.6289.8891.9491.24426 287-
Link Reservations ... LRSV 0.108-  -0.001 -0.92% 0.1060.1060.1100.10912 275-
Lipocine Inc. LPCN 1.251.251.34-0.08 -6.02% 1.301.181.361.3398 695-
Liquidity Services, ... LQDT 7.257.157.40-0.10 -1.36% 7.257.207.487.35101 318-
Liquidmetal Techno... LQMT 0.23680-  0.00420 1.81% 0.230200.230200.240000.23260566 965-
Lithium Exploratio... LEXG 0.033000-  -0.006000 -15.38% 0.0410000.0330000.0420000.039000244 789-
Lithium X Energy C... LIXXF 1.89000-  0.03020 1.62% 1.800001.800001.910001.85980250 144-
Littelfuse, Inc. LFUS 208.75196.80220.740.70 0.34% 206.61206.33210.25208.0566 682-
Live Ventures Inc LIVE 13.8212.7513.860.16 1.17% 14.2613.3014.2613.6645 407-
LivePerson, Inc. LPSN 13.1012.5014.800.65 5.22% 12.5012.4713.2512.45534 275-
Livewire Ergogenic... LVVV 0.020800-  -0.000900 -4.15% 0.0240000.0190000.0250000.0217003 518 858-
Local Corporation LOCMQ 0.001-  0.000 0.00% 0.0010.0010.0010.001570-
Local Financial Cor... LFIN 36.2436.2337.991.84 5.35% 37.0036.2038.3834.40182 289-
LogMeIn Inc LOGM 117.35115.70118.70-5.10 -4.16% 121.15115.65122.58122.451 186 529-
Logitech Internatio... LOGI 40.1436.1742.10-1.02 -2.48% 40.2940.0540.6141.16538 136-
Loxo Oncology Inc... LOXO 104.29102.42110.34-0.51 -0.49% 104.74103.50110.57104.80231 031-
Lumentum Holding... LITE 58.7558.5058.95-0.30 -0.51% 58.5058.3559.6059.051 410 572-
Luminex Corporati... LMNX 19.8416.8720.780.12 0.61% 19.6619.4920.0019.72244 661-
Luna Innovations In... LUNA 2.311.772.550.08 3.59% 2.202.202.432.2379 356-
Lundin Mining Corp... LUNMF 6.8454-  0.1184 1.76% 6.68976.56006.89906.727052 465-
Luxottica Group S.... LUXTY 61.280-  -1.720 -2.73% 61.30060.89061.42063.00020 200-
MACOM Technolog... MTSI 21.1318.1722.000.75 3.68% 20.2820.2821.4720.381 001 557-
MAKITA CP SPONS ... MKTAY 47.6040-  -0.1460 -0.31% 47.898046.970048.040047.750031 820-
MARINA BIOTECH C... MRNA 1.60-  -0.10 -5.88% 1.601.601.601.701 000-
MDC Partners Inc. ... MDCA 9.409.209.35-0.30 -3.09% 9.609.209.609.70199 829-
MEI Pharma, Inc. MEIP 2.182.172.19-0.01 -0.46% 2.172.162.282.19118 793-
MELIA HOTELS INT... SMIZF 13.57-  -0.50 -3.55% 13.7013.5713.7014.072 178-
MFRI, Inc. PPIH 8.7000.0508.750-0.025 -0.29% 8.7008.7008.7508.7251 752-
MGE Energy Inc. MGEE 54.7051.7557.65-0.80 -1.44% 55.4054.3055.4055.5047 987-
MGP Ingredients, In... MGPI 85.2080.2390.20-1.34 -1.55% 86.1784.9787.1786.5466 472-
MGT Capital Invest... MGTI 2.37000-  -0.01000 -0.42% 2.560002.330002.560002.38000945 498-
MILLICOM INTL CE... MIICF 68.4500-  -0.5500 -0.80% 69.071568.450069.150069.00003 050-
MIND C.T.I. Ltd. - O... MNDO 2.75002.73002.75000.0007 0.03% 2.75002.74002.75002.749325 818-
MISONIX, Inc. MSON 9.759.6512.65-0.25 -2.50% 9.659.6010.1010.0015 850-
MKS Instruments, I... MKSI 114.75114.75115.554.75 4.32% 109.60108.75116.55110.00522 808-
MMC NORILSK NICK... NILSY 19.6550-  0.4550 2.37% 19.410019.370020.260019.200082 101-
MOD-PAC CORP. MPAC -9.769.790.00 0.00%       9.78--
MSB Financial Corp... MSBF 17.950.0518.40-0.35 -1.91% 18.1017.9518.7018.30475-
MTN Group Ltd (AD... MTNOY 10.560-  -0.340 -3.12% 10.50010.47010.57010.9006 291-
MTS Systems Corpo... MTSC 48.9045.0552.900.05 0.10% 48.6048.5549.3848.8537 525-
MabCure Inc. MBCI 0.002799-  0.000299 11.96% 0.0027990.0027990.0027990.0025001 000-
Mace Security Inte... MACE 0.374875-  0.014875 4.13% 0.3748750.3748750.3748750.3600002 500-
Madrigal Pharmace... MDGL 136.16128.20137.991.05 0.78% 134.12133.00137.98135.1179 328-
Magal Security Sys... MAGS 6.165.656.85-0.02 -0.32% 6.176.096.206.1851 790-
Magic Software En... MGIC 8.407.559.10-0.05 -0.59% 8.608.408.608.454 169-
MainSource Financ... MSFG 39.3536.3842.33-0.59 -1.48% 39.7439.1740.2239.9434 483-
ManTech Internati... MANT 52.8749.9355.84-0.08 -0.15% 52.4352.1253.4852.95168 414-
Mandalay Resource... MNDJF 0.2048-  0.0144 7.56% 0.19000.18910.20480.190424 500-
Manhattan Associa... MANH 42.6742.6844.64-0.30 -0.70% 42.7242.4443.3742.97537 969-
Manhattan Scientif... MHTX 0.01980-  -0.00095 -4.58% 0.020000.019700.021000.02075175 300-
MannKind Corpora... MNKD 2.852.822.85-0.14 -4.68% 2.952.833.092.992 007 896-
Mannatech, Incorp... MTEX 13.8012.50199 999.95-0.45 -3.16% 14.3013.8014.3014.258 612-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001400 000-
Marine Petroleum ... MARPS 4.083.9015.000.05 1.24% 3.963.964.084.03566-
MarketAxess Holdi... MKTX 200.15188.21212.12-1.25 -0.62% 201.14198.01202.99201.40164 343-
Marlin Business Ser... MRLN 27.2527.0527.500.05 0.18% 27.0026.4127.6527.2015 608-
Marquee Energy Lt... MQXDF 0.0383-  0.0083 27.67% 0.03700.03560.03830.03003 073-
Marriott Internatio... MAR 140.45138.35142.001.95 1.41% 138.14138.13140.95138.501 558 293-
Marrone Bio Innov... MBII 1.171.061.28-0.06 -4.88% 1.251.161.251.2369 951-
Marten Transport,... MRTN 21.5021.3521.65-0.60 -2.71% 22.0521.4522.1522.10197 053-
Martin Midstream ... MMLP 16.0515.9017.00-0.20 -1.23% 16.1515.9516.4516.2586 812-
Marvell Technolog... MRVL 23.1923.1223.200.51 2.25% 22.7222.5323.4022.684 534 990-
Masimo Corporatio... MASI 85.5880.6586.99-1.10 -1.27% 86.6185.2986.6486.68163 505-
Match Group Inc. MTCH 42.1140.7842.240.55 1.32% 41.4540.9042.5941.561 538 590-
Mateon Therapeut... MATN 0.250000-  0.009950 4.14% 0.2500000.2241000.2577880.24005030 399-
Materialise NV MTLS 11.5710.5511.56-0.42 -3.50% 12.0211.2312.0711.99193 793-
Matrix Service Com... MTRX 15.4515.4015.75-0.05 -0.32% 15.3515.3015.6015.50118 295-
Mattel, Inc. MAT 16.4716.4516.48-0.08 -0.48% 16.4816.2416.7816.554 362 389-
Mattersight Corpo... MATR 2.1502.1002.200-0.075 -3.37% 2.1502.1002.2002.225148 313-
Matthews Internat... MATW 52.3550.5052.70-1.20 -2.24% 53.4052.3053.8553.5556 239-
Mawson Resources... MWSNF 0.44620-  -0.00480 -1.06% 0.459000.432000.459000.4510026 845-
Maxim Integrated ... MXIM 62.1261.0163.790.86 1.40% 60.8860.8863.3461.262 481 491-
Maxwell Technolog... MXWL 5.895.865.94-0.09 -1.51% 5.915.846.245.98304 139-
Mazor Robotics Lt... MZOR 62.2061.0062.991.66 2.74% 59.8959.6863.3660.54400 141-
McGrath RentCorp MGRC 48.2144.2552.190.31 0.65% 47.6647.4348.7447.9038 139-
Mechanical Techno... MKTY 0.80000-  0.01158 1.47% 0.756250.756250.800000.788421 475-
MedSource Techno... MEDT 0.00050-  -0.00010 -16.67% 0.000600.000490.000600.000604 103 199-
Medical Marijuana ... MJNA 0.105000-  0.000485 0.46% 0.1040000.1020000.1095000.1045206 891 994-
MediciNova, Inc. MNOV 11.046.0512.000.14 1.28% 11.1410.9011.1910.90371 500-
Medite Cancer Dia... MDIT 0.164-  -0.036 -18.00% 0.1640.1640.1640.200100-
Mega Uranium Ltd. MGAFF 0.1350-  -0.0115 -7.85% 0.13370.13370.14580.146512 133-
Melco Crown Enter... MLCO 28.1327.8729.29-0.01 -0.04% 27.7327.5228.3028.141 483 354-
Melinta Therapeut... MLNT 13.0512.7513.050.05 0.38% 12.8512.5313.2513.0087 462-
Mellanox Technolo... MLNX 62.9561.5063.051.10 1.78% 61.6061.6064.0061.85365 426-
Mentor Corporatio... MNTR 1.4546-  0.0846 6.18% 1.40001.40001.50501.370043 485-
MercadoLibre, Inc. MELI 375.78350.00377.995.91 1.60% 368.99366.85376.20369.87378 191-
Mercantile Banksh... MRBK 17.9817.7617.97-0.02 -0.11% 17.7617.7517.9818.003 488-
Mercury Systems In... MRCY 45.3241.3849.28-0.54 -1.18% 45.5444.9545.8245.86242 960-
Merge Healthcare ... MRGE 0.01900-  0.00100 5.56% 0.020100.018000.020800.01800860 856-
Meridian Bioscienc... VIVO 14.4514.3016.40-0.05 -0.34% 14.4014.3514.6014.50126 017-
Meridian Medical T... PVHO 0.04000-  -0.00300 -6.98% 0.045000.038500.045000.04300126 286-
Merit Medical Syst... MMSI 45.5041.5049.40-0.20 -0.44% 45.3544.8545.6545.70109 512-
Merrimack Pharma... MACK 10.903.6810.910.08 0.74% 10.7210.7211.1910.82142 867-
Mesa Laboratories... MLAB 135.10134.17135.79-1.54 -1.13% 135.91133.69135.91136.6411 445-
Meta Financial Gro... CASH 108.80102.85108.95-1.70 -1.54% 110.00108.15111.65110.5023 093-
Methanex Corpora... MEOH 57.3557.0558.150.20 0.35% 56.8056.5557.8057.15424 587-
Microbot Medical I... MBOT 0.80990.80000.8100-0.0199 -2.40% 0.79000.79000.82500.8298248 418-
Microchanell Techn... MCTC 0.01550-  -0.00035 -2.18% 0.015500.015500.015600.0158510 750-
Microchip Technol... MCHP 84.8682.9386.851.81 2.18% 82.6482.6486.5283.412 817 226-
Micron Technology... MU 44.9044.8944.910.69 1.56% 44.0243.9045.2744.2132 916 782-
Microsemi Corpora... MSCC 61.4858.4864.401.47 2.45% 59.9459.9462.2060.01787 238-
Microsoft Corpora... MSFT 92.7192.7292.760.71 0.77% 91.4891.0193.0692.0019 125 490-
Microvision, Inc. MVIS 1.241.231.290.02 1.64% 1.221.181.251.22251 146-
Mid-Con Energy Pa... MCEP 1.751.371.750.10 6.05% 1.621.621.761.6577 144-
Midas Gold Corp. MDRPF 0.700000-  -0.049000 -6.54% 0.7660000.6985000.7660000.749000406 555-
Midatech Pharma P... MTP 0.98000.80001.1000-0.0001 -0.01% 0.98000.98000.99130.98012 698-
Middlesex Water C... MSEX 36.5233.5839.54-1.08 -2.86% 37.5036.4537.6337.5922 859-
Millennium Blockch... MBLC 0.850000-  0.145000 20.57% 0.8000000.8000000.8800000.70500030 062-
Millennium Cell MCELQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 600-
Minerco Resources... MINE 0.00040-  0.00010 33.33% 0.000400.000300.000500.00030720 856 696-
Mirasol Resources ... MRZLF 1.6498-  -0.0573 -3.36% 1.65341.63291.70841.707139 801-
Mitcham Industries... MIND 3.500.013.600.05 1.45% 3.453.453.553.4556 884-
Mitek Systems, Inc... MITK 7.957.608.45-0.05 -0.63% 8.007.858.088.00195 046-
Mitsui & Company,... MITSY 366.2950-  8.0450 2.25% 364.7730362.5500367.9100358.25001 748-
MoSys, Inc. MOSY 1.521.501.530.05 3.31% 1.541.471.551.47283 883-
Mobile Mini, Inc. MINI 42.9041.0042.850.25 0.59% 42.4042.1843.2342.6589 391-
MobileIron, Inc. MOBL 5.004.955.05-0.10 -1.96% 5.055.005.305.101 513 447-
ModusLink Global ... MLNK 2.302.052.510.06 2.68% 2.252.252.332.2447 812-
Moleculin Biotech ... MBRX 2.011.982.03-0.06 -2.90% 2.051.982.102.07909 580-
Momenta Pharmac... MNTA 15.9512.8017.65-0.10 -0.62% 15.9015.6016.3516.05663 016-
Momo Inc. MOMO 32.3732.2732.381.32 4.25% 30.9930.8932.7431.053 773 511-
Monarch Casino & ... MCRI 44.1443.6247.21-0.25 -0.56% 44.0643.5444.8144.3931 585-
Mondelez Internat... MDLZ 43.7643.7443.79-0.38 -0.86% 44.0943.6244.2944.143 805 805-
MongoDB Inc. MDB 30.2728.8730.880.31 1.03% 29.9529.8530.4929.9658 604-
Monolithic Power S... MPWR 119.69112.70126.642.69 2.30% 116.44116.00120.24117.00268 733-
Monro Muffler Bra... MNRO 52.8049.9555.80-1.50 -2.76% 54.0552.5054.4654.30145 648-
Monster Beverage ... MNST 64.6063.4465.68-0.88 -1.34% 64.9864.3265.5965.481 233 116-
Morningstar, Inc. MORN 96.6595.86100.370.10 0.10% 95.8495.7499.3796.5554 836-
Multi-Color Corpor... LABL 64.9562.1068.00-1.15 -1.74% 65.9064.6667.2366.1070 212-
MutualFirst Financ... MFSF 34.3534.1535.15-1.10 -3.10% 35.6034.3035.6035.451 172-
MyEcheck, Inc MYEC 0.00130-  -0.00040 -23.53% 0.001600.001300.001700.001704 620 139-
Mylan N.V. MYL 41.3441.3442.57-0.80 -1.90% 42.1240.8242.1642.143 751 027-
Myriad Genetics, In... MYGN 32.5531.6133.69-0.26 -0.79% 32.8032.3833.4932.81375 794-
NANOPHASE TECH ... NANX 0.469-  0.019 4.22% 0.4630.4200.4690.4501 586-
NAPCO Security Te... NSSC 10.009.0510.950.00 0.00% 10.009.8010.1010.0012 640-
NBT Bancorp Inc. NBTB 36.4333.4439.37-0.42 -1.14% 36.7036.2037.4036.8577 071-
NETGEAR, Inc. NTGR 60.2057.2061.35-1.10 -1.79% 60.8059.9061.2061.30371 924-
NEWLEAD HOLDING... NEWLF 0.000100-  0.000000 0.00% 0.0000010.0000010.0001000.00010011 250 000-
NIC Inc. EGOV 13.6813.4513.70-0.33 -2.32% 13.9013.5314.1014.00381 175-
NICE-Systems Limit... NICE 93.9193.0194.293.30 3.64% 91.0291.0294.4590.61229 807-
NN, Inc. NNBR 25.0524.1026.000.10 0.40% 24.8024.7525.5524.9571 927-
NRP Stone Inc New NRPI 0.0060-  0.0001 1.69% 0.00600.00500.00600.00595 000-
NVE Corporation NVEC 72.4866.0080.00-3.83 -5.02% 76.0272.0576.0276.315 495-
NVIDIA Corporatio... NVDA 249.07248.91249.435.23 2.14% 244.75244.60251.87243.8413 293 783-
NXP Semiconducto... NXPI 125.56125.57125.727.06 5.96% 125.80125.50125.93118.5020 515 532-
NanoTech Entertai... NTEK 0.01925-  0.00020 1.05% 0.017500.017100.019250.01905131 000-
Nanologix Inc. NNLX 0.0299-  0.0000 0.00% 0.02990.02990.02990.0299100-
Nanometrics Incorp... NANO 27.0723.0527.540.56 2.11% 26.3826.3027.3526.51105 958-
Natcore Technolog... NTCXF 0.069-  0.009 15.00% 0.0550.0550.0690.060103 000-
Nathan's Famous, I... NATH 66.1065.7070.00-1.90 -2.79% 67.8565.9567.8568.007 229-
National Bank of G... NBGGY 0.332500-  -0.011500 -3.34% 0.3320000.3300000.3385000.3440002 145 904-
National Instrumen... NATI 49.4045.4553.37-0.09 -0.18% 49.1849.1449.8449.49229 506-
National Security G... NSEC 15.6014.9116.75-0.79 -4.82% 15.6015.6015.6016.39100-
Natural Alternativ... NAII 11.8011.7511.850.15 1.29% 11.7511.6511.8511.6514 623-
Natural Health Tre... NHTC 16.8814.2817.26-0.37 -2.14% 17.1716.7917.2217.2552 624-
Nature's Sunshine ... NATR 11.5010.1011.70-0.45 -3.77% 11.6511.5011.8511.954 998-
Natus Medical Inco... BABY 30.5530.4030.55-0.30 -0.97% 30.6030.3531.2530.85256 775-
Nautilus Minerals I... NUSMF 0.185000-  0.010000 5.71% 0.1764000.1740000.1899000.175000720 639-
Navient Corporatio... NAVI 13.6413.5913.65-0.35 -2.50% 13.9613.5414.1213.992 383 255-
Nektar Therapeuti... NKTR 83.4683.0184.000.03 0.04% 83.5582.9087.4583.431 865 020-
NeoGenomics, Inc. NEO 7.367.257.54-0.16 -2.13% 7.507.307.687.52512 774-
NeoMedia Technolo... NEOM 0.00010-  0.00000 0.00% 0.000150.000100.000200.000102 152 020-
Neocasc Inc. NVCN 0.26000.25150.2750-0.0248 -8.71% 0.30000.25000.30000.28483 970 033-
Neogen Corporatio... NEOG 58.9755.9961.92-0.82 -1.37% 59.3858.6059.5459.79145 373-
Neonode Inc. NEON 0.53990.53000.54000.0097 1.83% 0.52860.52000.56000.5302138 166-
Neptune Technolog... NEPT 2.972.953.04-0.04 -1.33% 3.012.923.073.011 328 228-
Nestle ADR NSRGY 79.8600-  -1.4800 -1.82% 80.100079.840080.390081.3400707 572-
Net 1 UEPS Techno... UEPS 9.899.5010.85-0.46 -4.44% 10.309.8510.3610.35341 886-
Net Element, Inc. NETE 6.486.456.850.07 1.09% 6.496.336.806.4190 227-
Net Savings Link In... NSAV 0.00030-  -0.00010 -25.00% 0.000300.000200.000400.0004031 592 559-
NetApp, Inc. NTAP 58.0956.1058.031.58 2.80% 56.0855.7358.8556.512 894 078-
NetEase, Inc. - Ame... NTES 310.62307.21311.103.18 1.03% 304.26303.80313.23307.44717 369-
NetScout Systems,... NTCT 26.6024.7528.60-0.65 -2.39% 27.0526.5027.3827.25933 495-
NetSol Technologie... NTWK 4.753.255.400.15 3.26% 4.814.654.854.6011 244-
NetWolves Corpor... WOLV 0.003-  0.000 0.00% 0.0030.0030.0030.003100 000-
Netflix, Inc. NFLX 278.44278.27278.60-0.08 -0.03% 277.74276.61285.81278.525 692 881-
Netlist, Inc. NLST 0.28320.28290.28400.0061 2.20% 0.28450.27710.29000.2771488 910-
NeuroMetrix, Inc. NURO 1.351.311.430.04 3.05% 1.311.311.381.31164 796-
Neurocrine Bioscie... NBIX 84.5982.6087.55-0.66 -0.77% 85.5584.0286.7785.25362 798-
New World Develo... NDVLY 2.9100-  -0.1125 -3.72% 2.89002.89002.95503.0225773-
New York Health C... BBAL 0.00600-  0.00300 100.00% 0.002500.002090.015400.003001 482 164-
NewLink Genetics ... NLNK 7.136.887.350.02 0.28% 7.067.057.367.11495 515-
Newcrest Mining L... NCMGY 17.4600-  -0.0100 -0.06% 17.584017.370017.598817.470024 363-
Newtek Business S... NEWT 17.0617.0117.09-0.39 -2.23% 17.4117.0117.4817.4573 115-
Nexstar Broadcast... NXST 73.9572.3574.000.70 0.96% 72.9572.4574.6573.25505 941-
NextDecade Corp. NEXT 5.815.755.90-0.15 -2.52% 6.005.756.435.9626 708-
Nicholas Financial,... NICK 9.139.139.18-0.03 -0.33% 9.339.129.459.166 121-
NightCulture Inc NGHT 0.0035-  0.0000 0.00% 0.00350.00350.00350.003565 025-
Nintendo Co Ltd. NTDOY 54.2500-  0.1000 0.18% 54.310054.190054.960054.1500436 150-
Nippon Telegraph ... NTTYY 44.8200-  0.1500 0.34% 44.393044.393044.975044.670049 177-
Nordson Corporati... NDSN 138.51130.56144.45-0.38 -0.27% 138.70137.91140.92138.89142 951-
Noront Resources ... NOSOF 0.283545-  -0.006455 -2.23% 0.2835450.2835450.2835450.290000120-
Nortech Systems In... NSYS 3.533.503.680.01 0.28% 3.523.523.543.52575-
North American Pa... PALDF 8.3200-  -0.1400 -1.65% 8.40008.32008.45728.46004 473-
North Atlantic Dril... NADLQ 0.0670-  0.0000 0.00% 0.06700.06700.06850.06706 770-
North Springs Reso... NSRS 0.00690-  -0.00070 -9.21% 0.004650.002300.007000.0076028 303-
Northern Graphite... NGPHF 0.342000-  -0.018000 -5.00% 0.3450000.3420000.3758000.36000041 605-
Northern Trust Cor... NTRS 104.73104.72107.57-0.13 -0.12% 104.47104.47105.82104.86754 480-
Northrim BanCorp ... NRIM 33.7033.2533.90-0.05 -0.15% 33.8033.2033.8033.754 273-
Northwest Biother... NWBO 0.32200-  -0.00377 -1.16% 0.325800.320000.339000.32577832 637-
Northwest Pipe Co... NWPX 18.6515.6921.62-0.35 -1.84% 18.8318.5619.1119.0016 696-
Novavax, Inc. NVAX 2.432.412.450.09 3.63% 2.482.392.602.3416 111 899-
Noven Pharmaceut... NOVN 3.383.333.39-0.06 -1.74% 3.463.313.463.4422 066-
NovoCure Limited NVCR 21.0520.8521.20-0.45 -2.09% 21.4020.9021.7321.50311 318-
Novogen Limited (A... KZIA 4.333.064.590.08 1.88% 4.124.124.334.252 200-
Nuance Communica... NUAN 16.5616.5616.60-0.11 -0.63% 16.5316.5016.8616.661 906 423-
Nutanix Inc. NTNX 34.7834.7935.490.31 0.90% 34.6833.8035.4934.474 017 705-
NutriSystem Inc NTRI 41.3037.3545.20-1.30 -3.05% 42.3041.2543.2042.60300 157-
Nymox Pharmaceut... NYMX 3.193.103.35-0.10 -3.04% 3.303.173.313.2944 433-
O'Reilly Automotiv... ORLY 252.38240.13265.001.28 0.51% 250.05247.73254.89251.10524 002-
O2Micro Internatio... OIIM 1.420.861.470.00 0.00% 1.441.411.471.427 046-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.000177 188 997-
OPNET Technologie... OPNT 24.4823.1524.99-0.91 -3.58% 25.3524.1025.3525.3929 100-
OPTION CARE, Inc. OPTN 15.9715.5015.99-0.24 -1.48% 16.0915.5016.4816.2152 229-
OSI Systems, Inc. OSIS 63.1460.1666.130.06 0.10% 63.0362.1864.0863.08142 686-
OUTERWALL, INC. CSTR 18.0715.1620.05-0.47 -2.54% 18.4318.0018.4318.546 384-
Oaktree Specialty ... OCSL 4.374.364.38-0.05 -1.02% 4.394.364.434.41761 318-
Ocean Bio-Chem, In... OBCI 3.95000.00014.68000.0800 2.07% 3.80003.80003.95993.87001 727-
Ocean Power Tech... OPTT 1.121.121.13-0.01 -0.88% 1.151.111.151.13192 779-
Ocean Rig UDW Inc... ORIG 25.7825.5027.000.70 2.79% 24.9524.9526.2125.0865 346-
OceanFirst Financi... OCFC 26.3524.7328.31-0.29 -1.09% 26.6026.2126.7926.6481 311-
OceanaGold Corpo... OCANF 2.48020-  -0.04800 -1.90% 2.510402.470002.540002.5282059 826-
Oclaro, Inc. OCLR 6.916.876.910.04 0.58% 6.796.716.936.871 878 501-
Odyssey Marine Ex... OMEX 4.204.204.240.07 1.69% 4.154.154.304.1312 383-
Office Depot Inc. ODP 3.013.003.01-0.17 -5.35% 3.193.003.203.183 516 793-
Ohr Pharmaceutica... OHRP 0.25990.25300.2600-0.0074 -2.77% 0.26900.24000.27400.2673940 710-
Okta Inc. OKTA 35.8435.4537.001.09 3.12% 34.7434.3436.0934.751 549 227-
Old Dominion Freig... ODFL 135.25127.30138.20-1.39 -1.02% 135.84134.92137.49136.64369 667-
Old Second Bancor... OSBC 13.7311.8013.85-0.33 -2.31% 14.0013.6514.1014.0540 452-
Olympic Steel, Inc. ZEUS 24.5724.4824.600.10 0.41% 24.4824.4825.8424.47197 290-
Omda Oil and Gas I... OOAG 0.0056-  0.0011 24.44% 0.00450.00420.00570.0045628 000-
Omeros Corporatio... OMER 11.3611.3011.380.35 3.18% 11.0010.9211.5611.01728 916-
Ominto Inc. OMNT 3.143.093.820.03 0.96% 3.103.043.233.1138 010-
OmniComm System... OMCM 0.31-  0.00 0.00% 0.310.290.310.3128 562-
Omnicell, Inc. OMCL 43.9043.9047.85-0.15 -0.34% 43.6543.5544.7544.05283 031-
On Track Innovatio... OTIV 1.01000.99041.1000-0.0400 -3.81% 1.04000.99011.10531.0500531 942-
OncoSec Medical In... ONCS 1.781.781.79-0.03 -1.66% 1.821.761.871.81843 456-
Oncologix Tech OCLG 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.0002200-
Oncolytics Biotech... ONCYF 0.499000-  0.004000 0.81% 0.4800000.4785000.5165000.495000175 466-
One Horizon Group... OHGI 1.171.141.20-0.05 -4.10% 1.231.131.231.22414 660-
OpGen Inc. OPGN 2.112.042.160.08 3.73% 2.032.032.242.03545 771-
Open Text Corpora... OTEX 34.9732.0335.64-0.14 -0.40% 35.0134.4335.2335.11569 076-
Ophthotech Corpo... OPHT 2.692.682.75-0.17 -5.94% 2.832.682.842.86197 128-
Opko Health Inc OPK 3.693.693.71-0.16 -4.16% 3.803.683.843.853 338 379-
OptimumBank Hold... OPHC 3.51000.00014.1000-0.2900 -7.63% 3.80003.51003.83103.80007 202-
OraSure Technolog... OSUR 17.8614.8820.79-0.42 -2.30% 18.1217.7518.2318.28333 294-
Oramed Pharmaceu... ORMP 7.317.278.32-0.23 -3.05% 7.517.307.547.5425 015-
Orbit Internationa... ORBT 6.28-  0.18 2.95% 6.286.286.286.10100-
Orbotech Ltd. - Or... ORBK 54.0351.1056.030.60 1.12% 52.5052.3054.7153.43409 374-
Orexigen Therapeu... OREX 0.97970.97000.99000.1497 18.04% 0.84000.81050.97970.8300601 290-
Organovo Holdings... ONVO 1.071.061.08-0.03 -2.29% 1.091.051.111.09840 581-
Origin Agritech Lim... SEED 0.87010.80100.8730-0.0399 -4.38% 0.91000.87000.91010.9100121 936-
OriginClear Inc OCLN 0.0480-  0.0000 0.00% 0.04800.03200.04800.0480569 598-
Orthofix Internatio... OFIX 54.1951.2457.130.26 0.48% 53.8053.5054.2253.9370 771-
Osiris Therapeutic... OSIR 9.00-  0.12 1.35% 8.878.839.008.889 398-
Otonomy, Inc. OTIC 5.835.705.950.03 0.43% 5.855.705.955.80315 570-
Otter Tail Corpora... OTTR 41.3537.4044.30-0.70 -1.66% 41.9041.2041.9042.0566 465-
Overstock.com, Inc... OSTK 65.0065.0566.250.85 1.32% 66.3564.2568.9064.153 489 206-
Oxford Lane Capit... OXLC 10.0410.0310.17-0.02 -0.20% 10.0910.0110.1010.06239 338-
P & F Industries, In... PFIN 7.20000.01008.0700-0.2248 -3.03% 7.18007.15007.70007.424812 141-
P.A.M. Transportat... PTSI 35.0534.9336.70-0.94 -2.61% 35.7535.0537.6235.9914 641-
PACCAR Inc. PCAR 68.9968.1972.930.21 0.31% 68.3968.1669.1768.781 297 322-
PALADIN ENERGY L... PALAF 0.100-  0.060 150.00% 0.0500.0250.1000.0401 201 950-
PC Connection, Inc... CNXN 24.4824.2228.42-1.09 -4.26% 25.5724.2025.8925.5766 967-
PC-Tel, Inc. PCTI 7.016.908.38-0.08 -1.13% 6.976.967.107.0911 206-
PDC Energy, Inc. PDCE 51.9648.9854.920.10 0.19% 52.1151.5753.4551.86737 080-
PDF Solutions, Inc. PDFS 11.3111.2612.28-0.35 -3.00% 11.5611.2111.6911.66389 475-
PDL BioPharma, Inc... PDLI 2.452.422.49-0.02 -0.81% 2.472.432.502.471 267 948-
PETRO RIVER OIL C... PTRC 1.5800-  0.0300 1.94% 1.58001.50001.58001.550019 678-
PFSweb, Inc. PFSW 7.436.488.42-0.03 -0.40% 7.417.417.457.465 782-
PHI, Inc. - Non-Vot... PHIIK 10.8010.0012.76-0.28 -2.53% 11.0510.7311.0511.0816 362-
PHI, Inc. - Voting PHII -0.0113.200.00 0.00%       11.28--
PICO Holdings Inc. PICO 12.4311.5513.30-0.03 -0.20% 12.4012.3512.6512.4564 686-
PJSC LUKOIL SPONS... LUKOY 65.8700-  0.1400 0.21% 65.791065.610066.300065.730016 384-
PRA Group, Inc. PRAA 35.7032.7538.65-0.90 -2.46% 36.6535.4536.7536.60208 719-
PRA Health Science... PRAH 88.1987.9193.14-0.71 -0.80% 88.2887.4089.4988.90237 921-
PREVU Inc PRVU 0.00300-  0.00173 136.22% 0.001200.001100.003000.00127198 368-
PRGX Global, Inc. PRGX 7.656.8013.00-0.30 -3.77% 7.957.357.957.9512 483-
PTC Inc. PTC 73.7172.1275.000.43 0.59% 72.8172.7573.8673.28529 806-
PTC Therapeutics I... PTCT 24.1423.2028.120.21 0.88% 23.0022.8024.5923.93579 342-
PURE Bioscience, In... PURE 0.820-  0.010 1.23% 0.8200.8200.8300.8107 900-
PacWest Bancorp PACW 53.7551.8056.69-0.65 -1.19% 54.3051.4554.7754.40528 727-
Pacific Biosciences... PACB 2.482.462.54-0.09 -3.50% 2.572.462.592.57565 865-
Pacific Ethanol, Inc... PEIX 4.403.854.400.15 3.53% 4.254.204.504.25344 054-
Pacific Mercantile ... PMBC 8.158.158.25-0.15 -1.81% 8.258.158.458.305 603-
Pacific Premier Ban... PPBI 42.2041.9543.25-0.20 -0.47% 42.3541.0142.7542.40205 798-
Pacira Pharaceutic... PCRX 31.2529.5531.251.10 3.65% 29.7029.6531.9530.15966 028-
Pain Therapeutics PTIE 6.256.006.70-0.03 -0.48% 6.306.216.386.2825 805-
Pan American Silve... PAAS 15.7515.7115.78-0.30 -1.87% 15.8415.6416.0116.051 534 054-
Pan Global Corp. PGLO 0.0034-  -0.0001 -2.86% 0.00340.00340.00340.0035100-
Pan Orient Energy ... POEFF 0.8569-  -0.0011 -0.13% 0.83830.83830.85690.85802 000-
Panacos Pharmaceu... PANC 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002300-
Panasonic Corp PCRFY 15.35000-  0.06000 0.39% 15.4200015.3100015.6400015.29000142 430-
Papa John'S Intern... PZZA 57.3255.7157.360.00 0.00% 56.8555.6957.7157.32918 382-
Papa Murphy's Hol... FRSH 5.205.155.500.01 0.19% 5.165.125.225.1936 898-
Paratek Pharmaceu... PRTK 13.65013.50014.100-0.325 -2.33% 13.95013.45014.00013.975336 911-
Park-Ohio Holdings... PKOH 39.9539.6540.10-0.80 -1.96% 40.5039.7541.0340.7525 443-
Parke Bancorp, Inc... PKBK 20.5020.4520.75-0.45 -2.15% 20.6520.5020.7520.953 710-
ParkerVision, Inc. PRKR 0.85550.85000.8800-0.0145 -1.67% 0.85000.85000.90000.8700120 077-
Partner Communica... PTNR 5.133.236.21-0.03 -0.58% 5.135.135.135.16100-
Patrick Industries,... PATK 63.6560.7066.50-2.40 -3.63% 65.8563.5067.4366.05299 562-
Patten Energy Solu... PTTN 0.00001-  -0.00009 -90.00% 0.000100.000010.000100.0001079 851 967-
Patterson Compan... PDCO 31.6031.6032.80-0.15 -0.47% 31.6931.4232.2531.751 271 050-
Patterson-UTI Ener... PTEN 17.9717.9017.97-0.13 -0.69% 18.0817.7618.3618.092 517 767-
Paul Mueller Comp... MUEL 37.50-  -0.50 -1.32% 37.7536.9537.7538.003 900-
PayPal, Inc. PYPL 77.0676.6877.09-1.31 -1.67% 77.7076.6678.5478.375 664 824-
Paychex, Inc. PAYX 65.4165.4166.75-1.40 -2.10% 66.6765.3066.9066.811 519 568-
Paylocity Holding C... PCTY 45.5243.6149.530.33 0.73% 44.8043.7245.7945.19194 836-
Pegasystems Inc. PEGA 51.7348.8054.700.53 1.03% 51.0050.7551.9051.20122 534-
Pelangio EXPL Inc. PGXPF 0.042-  -0.003 -6.67% 0.0420.0420.0420.0453 000-
Penn National Gam... PENN 28.4627.3528.510.40 1.43% 27.7127.6328.6028.061 026 301-
Pennant Park Inves... PNNT 7.077.007.10-0.05 -0.70% 7.087.047.147.12268 624-
Penns Woods Banc... PWOD 41.2538.5542.040.45 1.10% 40.6040.0941.6840.806 546-
PentaNova Energy ... PENYF 0.2661-  -0.0020 -0.75% 0.26050.26050.26620.26812 642-
People's United Fin... PBCT 19.6119.5619.62-0.23 -1.16% 19.8119.5219.9019.841 603 936-
Peoples Bancorp In... PEBO 34.7731.8437.73-0.59 -1.67% 35.2134.3335.2835.3624 415-
Peoples Bancorp o... PEBK 28.1827.6428.90-0.81 -2.79% 28.7628.1528.8728.991 002-
PepsiCo Inc. PEP 109.46109.43110.50-1.60 -1.44% 110.96109.34110.98111.062 456 058-
Perceptron, Inc. PRCP 8.898.8410.73-0.03 -0.34% 8.848.728.978.9241 839-
Peregrine Pharmac... CDMO 2.532.382.530.04 1.61% 2.502.332.562.49547 507-
Perficient, Inc. PRFT 19.6216.6421.580.20 1.03% 19.4619.3119.7519.4291 977-
Perma-Fix Environm... PESI 3.853.803.900.00 0.00% 3.853.803.853.855 082-
Pernix Therapeutic... PTX 2.352.352.49-0.04 -1.67% 2.602.352.622.39281 061-
Perry Ellis Internat... PERY 26.3424.3726.63-0.50 -1.86% 26.7526.0526.8026.8461 178-
PetMed Express, In... PETS 45.6845.3246.261.51 3.42% 44.2544.2546.8044.17500 536-
Petrogress, Inc. PGAS 0.0260-  0.0009 3.59% 0.02600.02600.02600.025110 000-
PharmaCyte Biotec... PMCB 0.070500-  -0.000400 -0.56% 0.0694500.0690000.0710000.070900554 046-
Pharmagen Inc PHRX 0.00105-  0.00010 10.53% 0.000700.000700.001050.000952 483-
Pharmos Corporati... PARS 0.0110-  0.0009 8.91% 0.01000.01000.01100.0101789-
Pharol SGPS SA AD... PTGCY 0.230-  -0.010 -4.17% 0.2500.2300.2500.24011 056-
Photronics, Inc. PLAB 7.757.607.750.00 0.00% 7.757.587.887.75701 157-
Pieris Phatmaceuti... PIRS 8.568.508.63-0.07 -0.81% 8.618.509.028.63744 109-
Pilgrims Pride Corp PPC 26.4026.1027.10-0.61 -2.24% 26.6026.1526.9527.001 172 639-
Pinnacle Financial P... PNFP 65.8065.5568.50-0.10 -0.15% 65.9065.2566.2065.90605 251-
Pioneer Railcorp PRRR 9.95-  -0.25 -2.45% 9.969.959.9610.201 000-
Pixelworks, Inc. PXLW 4.263.455.00-0.25 -5.54% 4.444.254.444.51727 818-
Plexus Corp. PLXS 60.7757.8363.731.61 2.72% 59.0459.0461.0659.16130 706-
Plug Power, Inc. PLUG 1.771.771.79-0.08 -4.32% 1.851.771.871.851 750 769-
Pluristem Therapeu... PSTI 1.381.371.520.02 1.47% 1.371.361.391.3690 532-
Pointer Telocation... PNTR 16.7016.5517.000.30 1.83% 16.4516.4516.9516.408 151-
Polarityte Inc COOL 19.2218.9920.57-2.00 -9.43% 21.0119.0021.2021.22215 088-
Pool Corporation POOL 145.22145.23145.89-4.18 -2.80% 147.27144.85149.04149.40356 957-
Popular, Inc. BPOP 42.4238.9845.87-0.16 -0.38% 42.5041.9242.9342.58448 595-
Poseidon Concepts... POOSF 0.0005-  0.0000 0.00% 0.00050.00050.00050.00055 000-
PotNetwork Holdin... POTN 0.555000-  -0.030000 -5.13% 0.5910000.5420000.5990000.5850004 374 171-
Powell Industries, ... POWL 27.8225.8029.75-0.09 -0.32% 27.8227.5628.2428.1731 433-
Power Integrations... POWI 66.1563.2066.501.30 2.00% 64.1563.1566.4564.8572 068-
PowerShares DWA... PFI 35.4535.4335.55-0.30 -0.84% 35.7335.4535.7535.752 849-
PowerShares Globa... PIO 25.330025.340025.4500-0.1754 -0.69% 25.410025.320025.467025.50547 897-
PowerShares Golde... PGJ 48.6345.6750.610.35 0.72% 47.8247.7248.8848.286 811-
PowerShares Intl D... PID 16.2516.2016.26-0.16 -0.98% 16.3416.2216.3716.41153 052-
PowerShares QQQ ... QQQ 165.23165.19165.210.27 0.16% 164.39164.31166.68164.9626 901 275-
PowerShares S&P S... PSCF 53.4753.1453.78-0.82 -1.52% 53.4553.4553.9954.298 815-
PowerShares S&P S... PSCH 105.49104.82115.00-1.75 -1.63% 107.55105.49107.55107.2423 712-
PowerShares Wate... PHO 30.1425.0030.17-0.19 -0.63% 30.2130.0830.3830.3321 231-
Prana Biotechnolog... PRAN 2.81002.30004.2000-0.0695 -2.41% 2.89002.80002.89002.87957 214-
Preferred Bank PFBC 63.6160.6566.57-1.61 -2.47% 65.0763.5565.9765.2274 996-
Preformed Line Pro... PLPC 61.4160.2562.67-0.08 -0.13% 61.3760.2562.1561.496 754-
Premier Exhibition... PRXIQ 4.450-  -0.400 -8.25% 4.7254.4004.7254.8505 236-
Premier Financial B... PFBI 17.5517.4418.99-0.16 -0.90% 17.5317.5318.0417.713 641-
Premier Gold Mine... PIRGF 2.6600-  -0.1516 -5.39% 2.70422.66002.71012.811619 164-
Presbia PLC - Ordin... LENS 3.062.675.000.00 0.00% 3.003.003.143.069 893-
PriceSmart, Inc. PSMT 80.1076.1584.05-3.15 -3.78% 82.7580.0582.7583.2587 983-
PrimeEnergy Corpo... PNRG -48.0551.000.00 0.00%       51.00--
Primero Mining Co... PPPMF 0.17200-  -0.00800 -4.44% 0.171000.171000.180000.1800091 950-
Primo Water Corpo... PRMW 12.6312.3413.07-0.09 -0.71% 12.6612.5712.7012.7265 948-
Principal Financial ... PFG 62.7060.0069.86-0.35 -0.56% 62.5662.4263.3563.051 069 942-
Pro-Dex, Inc. PDEX 6.800.0511.85-0.20 -2.86% 6.906.457.007.0021 545-
ProGreen Properti... PGUS 0.01880-  -0.00010 -0.53% 0.018900.018000.019500.01890694 552-
ProShares Ultra Na... BIB 58.0157.6058.74-1.14 -1.93% 58.4057.7059.7059.15125 793-
ProShares UltraPro... TQQQ 160.96160.76160.880.70 0.44% 158.42158.27165.24160.265 551 580-
ProShares UltraPro... SQQQ 17.3717.3917.40-0.05 -0.29% 17.6516.9217.6717.4213 717 266-
ProShares UltraSho... BIS 20.490020.110020.54000.3756 1.87% 20.300019.960020.630020.114454 475-
Profile Solutions, I... PSIQ 0.15-  -0.01 -6.25% 0.160.150.160.1614 235-
Progenics Pharmac... PGNX 6.005.976.000.03 0.50% 5.955.926.125.971 061 006-
Progress Software... PRGS 47.8943.9251.830.13 0.27% 47.5347.3148.1247.76130 655-
Proofpoint Inc. PFPT 105.99105.22111.930.74 0.70% 104.65104.65107.76105.25565 279-
Prospect Capital C... PSEC 6.756.736.76-0.07 -1.03% 6.796.726.836.821 247 992-
Prothena Corporat... PRTA 33.0630.0936.01-0.14 -0.42% 32.8232.6633.9233.20249 645-
Provident Financia... PROV 18.0717.9418.23-0.09 -0.50% 18.0418.0418.4218.164 123-
Puda Coal, Inc PUDA 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005600-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00030.00024 309 000-
Puma Biotechnolog... PBYI 67.0566.8067.200.00 0.00% 66.3066.1068.7067.05376 064-
Pure Cycle Corpora... PCYO 8.107.1511.900.15 1.89% 7.957.958.107.9549 821-
Pure Gold LRTNF 0.4700-  0.0028 0.60% 0.47260.45780.48560.467276 550-
Purio Inc. BFCH 0.00920-  -0.00020 -2.13% 0.009400.007500.009400.00940575 539-
QCR Holdings, Inc. QCRH 43.9540.1047.95-1.00 -2.22% 44.7043.8544.9044.9526 071-
QIWI plc - America... QIWI 16.9115.0117.04-0.09 -0.53% 16.8616.7317.1617.00154 275-
QLT Inc. NVLN 4.144.124.21-0.13 -3.04% 4.204.074.264.2711 799-
QUALCOMM Incorp... QCOM 64.0763.4663.99-0.78 -1.20% 63.0161.8664.1464.8520 058 674-
Quality Systems, In... QSII 12.4812.4713.42-0.21 -1.65% 12.5912.4412.7312.69315 391-
Qualstar Corporat... QBAK 11.40000.000112.63000.2600 2.33% 11.240011.136011.599911.140047 549-
Quantum Fuel Syst... QTWWQ 0.0187-  0.0035 23.03% 0.01590.01590.01970.015220 080-
QuickLogic Corpor... QUIK 1.761.741.90-0.10 -5.38% 1.901.721.901.86507 046-
Quidel Corporation QDEL 46.2042.2650.190.33 0.72% 45.5945.4046.6245.87153 210-
Qumu Corporation QUMU 1.721.731.85-0.08 -4.44% 1.811.641.911.8030 257-
RAM Power Corp RAMPF 15.7500-  -0.1797 -1.13% 15.750015.750015.750015.9297500-
RBC Bearings Incor... ROLL 122.28120.24129.22-0.97 -0.79% 122.48120.51123.35123.2540 900-
RCI Hospitality Hol... RICK 28.6826.6430.00-0.65 -2.22% 29.1228.4029.2729.3328 773-
RCM Technologies,... RCMT 6.286.216.550.01 0.16% 6.166.106.506.2736 997-
RGC Resources Inc. RGCO 23.8123.3024.34-0.46 -1.90% 24.1023.7124.1424.272 219-
RPX Corporation RPXC 13.0111.0513.60-0.06 -0.46% 13.0412.8713.1313.07103 571-
RTI Surgical, Inc. RTIX 4.533.704.55-0.13 -2.69% 4.604.504.804.65110 104-
RXi Pharmaceutica... RXII 3.403.303.490.18 5.59% 3.173.123.503.2247 982-
Rada Electronics In... RADA 2.072.052.070.03 1.47% 2.052.032.132.0493 350-
Radcom Ltd. - Ordi... RDCM 19.6517.6521.50-0.20 -1.01% 19.8119.4020.1519.8562 691-
RadiSys Corporatio... RSYS 0.90210.89900.94000.0221 2.51% 0.87950.87010.94990.8800480 248-
Radio One, Inc. - C... UONE -1.702.600.00 0.00%       1.80--
Radio One, Inc. - C... UONEK 1.751.702.10-0.05 -2.78% 1.751.751.801.802 435-
Radware Ltd. - Ord... RDWR 21.0720.5921.11-0.27 -1.27% 21.2621.0621.5321.34187 295-
Rambus, Inc. RMBS 12.4912.3112.630.17 1.34% 12.2912.1912.6012.32470 001-
Rand Capital Corpo... RAND -0.01002.66000.0000 0.00%       2.6001--
Randgold Resource... GOLD 85.4985.0187.69-2.18 -2.49% 85.9185.3086.3487.67359 840-
Rapid Fire Marketi... RFMK 0.00011-  -0.00009 -45.00% 0.000200.000100.000200.000201 750 652-
Rare Element Reso... REEMF 0.22450-  0.01483 7.07% 0.200200.200000.224500.2096742 925-
Raven Industries, I... RAVN 35.0535.0035.35-0.45 -1.27% 35.2534.8035.8035.5080 420-
ReWalk Robotics L... RWLK 1.1501.1001.1500.025 2.22% 1.1501.1001.1501.125256 660-
Real Goods Solar In... RGSE 1.17001.17001.2100-0.0231 -1.94% 1.19001.16001.22001.1931185 044-
RealNetworks, Inc. RNWK 2.782.742.82-0.13 -4.47% 2.892.772.932.9113 992-
Red Eagle Mining C... RDEMF 0.2210-  -0.0049 -2.17% 0.22100.22100.22100.22592 000-
Red Robin Gourmet... RRGB 52.3549.4055.30-1.30 -2.42% 53.3051.7553.6053.65336 955-
RedHill Biopharma ... RDHL 6.206.116.520.08 1.31% 6.046.036.436.1267 070-
Rediff.com India Li... REDFY 0.14010-  -0.02390 -14.57% 0.150050.140100.150050.164002 755-
Reeltime Rentals RLTR 0.035000-  -0.006000 -14.63% 0.0392500.0210000.0400000.041000177 100-
Regen BioPharma I... RGBP 0.04490-  0.00000 0.00% 0.044900.040200.044900.0449073 700-
Regeneron Pharma... REGN 323.04321.00328.00-9.11 -2.74% 331.00322.10332.41332.15550 937-
Regenxbio Inc. RGNX 26.4524.5028.40-0.40 -1.49% 26.6026.2026.9026.85163 354-
Regulus Therapeut... RGLS 1.231.211.240.03 2.08% 1.201.181.251.20110 697-
Reliv' Internationa... RELV 5.424.567.890.09 1.69% 5.355.355.585.33450-
Renewable Energy ... REGI 11.3511.2511.50-0.30 -2.58% 11.6011.2811.6511.65318 434-
Rennova Health, In... RNVA 0.006000-  -0.001300 -17.81% 0.0071500.0060000.0073000.0073005 413 673-
Rent-A-Center Inc. RCII 8.948.219.95-0.61 -6.39% 9.498.869.579.552 003 982-
Repligen Corporat... RGEN 31.7628.7934.71-0.99 -3.02% 32.4831.6333.0132.75144 295-
Republic Bancorp I... RBNC 23.2423.0523.85-0.76 -3.17% 23.7923.2423.8024.006 296-
Republic Bancorp, ... RBCAA 38.6038.4738.83-0.48 -1.23% 38.8438.3539.1239.087 988-
Republic First Banc... FRBK 8.3007.5008.850-0.225 -2.64% 8.4508.2508.5508.52529 461-
Research Frontiers... REFR 0.98000.88203.08000.0241 2.52% 0.98000.89880.98260.95598 983-
Resources Connect... RECN 15.7515.6515.800.15 0.96% 15.5515.5515.8515.6048 440-
Retail Opportunity... ROIC 17.7017.0119.680.08 0.45% 17.5617.5617.9517.621 817 381-
Retrophin Inc. RTRX 23.0320.0826.020.28 1.23% 22.6222.4823.3022.75314 926-
Revolution Lightin... RVLT 3.423.363.82-0.44 -11.40% 3.853.363.903.86386 327-
Ribbons Communic... RBBN 7.046.127.19-0.04 -0.56% 7.036.987.207.08153 492-
Richardson Electro... RELL 7.987.908.45-0.03 -0.37% 8.017.988.148.0113 106-
RigNet, Inc. RNET 14.2014.0014.50-0.15 -1.05% 14.3014.1514.4314.356 926-
Rigel Pharmaceutic... RIGL 3.773.733.79-0.10 -2.58% 3.823.733.973.87867 183-
RightSmile Inc. RIGH 0.00010-  -0.00010 -50.00% 0.000100.000100.000200.0002013 210 000-
Rimrock Gold Corp... RMRK 0.00060-  0.00000 0.00% 0.000600.000500.000600.000609 168 165-
Rino Intl Corp RINO 0.0010-  0.0009 900.00% 0.00100.00100.00100.000110 597-
Riverview Bancorp... RVSB 9.058.8110.01-0.26 -2.79% 9.298.989.319.3136 044-
Robo Global Robot... ROBO 42.5542.0042.99-0.32 -0.75% 42.5142.3942.8742.87424 980-
Roche Holding AG RHHBY 29.7700-  -0.5300 -1.75% 29.765029.760029.950030.30001 151 503-
Rock Creek Pharma... RCPIQ 0.001100-  -0.000200 -15.38% 0.0014000.0011000.0014500.001300432 468-
Rockwell Medical, ... RMTI 5.625.595.65-0.09 -1.58% 5.665.485.735.71208 538-
Rocky Brands, Inc. RCKY 16.2514.8517.85-0.25 -1.52% 16.3016.0816.7316.5028 924-
Rocky Mountain Ch... RMCF 12.5011.5012.64-0.08 -0.64% 12.5512.5012.6012.581 719-
Rosetta Genomics ... ROSG 0.45000.45000.4999-0.0100 -2.17% 0.46000.43000.50000.4600224 745-
Ross Stores, Inc. ROST 77.9877.9880.96-2.19 -2.73% 79.6977.9479.9280.171 402 385-
Royal Gold, Inc. RGLD 81.8180.0084.75-3.18 -3.74% 84.0081.4984.4884.99362 299-
Royce Micro-Cap T... OTCM 25.14-  -0.11 -0.44% 25.1525.1425.1525.25300-
Rubicon Minerals C... RBYCF 1.08099-  0.00069 0.06% 1.080001.080001.120301.080302 800-
Rubicon Technolog... RBCN 7.13000.00018.9000-0.0200 -0.28% 7.16007.12007.16007.15001 500-
Rush Enterprises, I... RUSHB 38.3338.0639.03-1.99 -4.94% 39.5038.0039.5040.3214 972-
Ryanair Holdings p... RYAAY 123.11116.27124.00-1.58 -1.27% 121.90121.44123.56124.69351 520-
S&T Bancorp, Inc. STBA 40.0738.0844.03-0.40 -0.99% 40.3739.9540.8940.4727 204-
SBA Communicatio... SBAC 169.71159.78179.720.59 0.35% 168.07168.07170.73169.12624 312-
SCIENTIFIC LEARNIN... SCIL 0.720-  0.001 0.14% 0.7190.6300.7200.71914 200-
SEI Investments Co... SEIC 72.7268.7774.70-1.04 -1.41% 73.5072.5373.7573.76322 073-
SELLAS Life Scienc... SLS 5.344.645.40-0.16 -2.91% 5.485.195.485.5013 310-
SGOCO Group, Ltd ... SGOC 1.2501.2401.2700.036 2.97% 1.2301.2201.3901.214146 307-
SILVERSTAR HLDGS... SSTRF 0.0034-  0.0025 277.78% 0.00340.00340.00340.000910 000-
SMTC Corporation SMTX 2.202.18199 999.000.02 0.92% 2.202.192.212.1841 359-
SOFTBANK GROUP ... SFTBF 83.000-  -0.495 -0.59% 83.50083.00085.00083.4952 932-
SORL Auto Parts, I... SORL 6.325.966.820.05 0.80% 6.286.136.466.27168 725-
SPAR Group, Inc. SGRP 1.211.151.22-0.01 -0.82% 1.201.201.281.2231 098-
SPIRE CORP SPIR 0.00900-  -0.00113 -11.13% 0.009040.009000.009040.010132 000-
SRTI BlockChain Ge... SRTI 0.037-  0.007 23.33% 0.0320.0320.0370.030252 800-
SS&C Technologies... SSNC 50.4447.5053.400.44 0.88% 49.7649.0151.1850.001 639 098-
SSR Mining Inc. SSRM 8.478.378.97-0.17 -1.97% 8.508.468.658.64725 272-
STAAR Surgical Co... STAA 15.1514.9016.050.00 0.00% 15.0015.0015.2015.1541 561-
STANDARD CHART... SCBFF 11.31-  -0.45 -3.83% 11.5511.3111.6811.766 031-
STRATA OIL & GAS... SOIGF 0.05000-  0.01500 42.86% 0.048000.048000.087450.035001 106-
STRONGBRIDGE BIO... SBBP 6.606.506.85-0.20 -2.94% 6.706.506.856.80102 748-
SUMMIT THERAPEU... SMMT 11.4210.4411.59-0.26 -2.23% 11.6811.2212.0411.6824 010-
SVB Financial Grou... SIVB 249.50235.55249.560.69 0.28% 248.08246.15252.46248.81227 150-
SW Innovative Hold... SWHI 0.00080-  -0.00010 -11.11% 0.000880.000800.000900.000902 440 000-
SYNCORA HLDGS L... SYCRF 3.465-  0.015 0.43% 3.3903.3903.4653.45036 863-
Sabra Health Care ... SBRA 16.6016.5616.62-0.40 -2.35% 16.9416.4617.1417.003 086 429-
Safety Insurance G... SAFT 73.5073.5073.65-0.95 -1.28% 74.0572.8574.1074.4531 213-
Sage Therapeutics,... SAGE 163.18163.00172.180.81 0.50% 160.81160.00168.12162.37461 299-
Salem Media Group... SALM 4.7254.2505.9500.100 2.16% 4.6004.6004.7504.62570 919-
Sanderson Farms, I... SAFM 131.48130.04132.55-1.93 -1.45% 133.08130.65133.46133.41424 574-
Sandy Spring Banco... SASR 38.5535.5941.49-0.53 -1.36% 38.9038.4639.2339.0891 910-
Sangamo Therapeu... SGMO 22.3021.9523.20-1.00 -4.29% 23.0522.0023.9023.301 321 308-
Sanmina Corporati... SANM 26.7026.1526.750.10 0.38% 26.5526.5527.4526.60654 502-
Sapiens Internation... SPNS 9.228.2710.190.06 0.66% 9.219.189.269.1635 481-
Sarepta Therapeut... SRPT 62.8862.6664.82-1.12 -1.75% 64.2562.4264.7864.00907 949-
Sberbank SBRCY 19.9500-  0.0700 0.35% 19.950019.916020.100019.8800103 171-
ScanSource, Inc. SCSC 32.9532.8034.80-0.10 -0.30% 32.8032.6033.1533.05100 842-
Scheid Vineyards, I... SVIN 92.92-  4.42 4.99% 92.9292.9292.9288.50300-
Schnitzer Steel Ind... SCHN 34.7532.8534.85-1.20 -3.34% 35.6034.6036.2035.95229 692-
Scholastic Corpora... SCHL 37.3834.4640.39-0.11 -0.29% 37.3537.1337.4937.4986 231-
Scientific Games C... SGMS 46.6046.9054.853.10 7.13% 43.5043.3047.5543.50896 223-
SeaChange Interna... SEAC 3.223.113.32-0.01 -0.31% 3.193.193.363.23160 203-
Seacoast Banking C... SBCF 27.2527.2327.29-0.03 -0.09% 27.0026.8427.6827.271 762 829-
Seagate Technolog... STX 52.1252.1252.400.70 1.36% 51.2650.9552.4051.421 961 737-
Searchlight Minera... SRCH 0.0300-  -0.0010 -3.23% 0.03100.03000.03950.0310255 166-
Sears Holdings Cor... SHLD 2.322.252.31-0.29 -11.11% 2.642.282.752.612 186 913-
Seattle Genetics, In... SGEN 54.1954.0154.18-0.29 -0.53% 54.0053.8655.5054.48450 475-
Security National F... SNFCA 4.554.505.15-0.01 -0.22% 4.604.554.604.561 761-
Selectica, Inc. DTRM 1.391.351.75-0.05 -3.77% 1.421.341.501.4465 749-
Selective Insurance... SIGI 57.4557.2060.35-1.25 -2.13% 58.3056.8058.5058.7089 754-
SemiLEDS Corpora... LEDS 4.164.054.280.03 0.73% 4.134.064.204.1319 695-
Semtech Corporati... SMTC 33.8030.8536.700.95 2.89% 32.7032.3534.7032.85785 376-
Seneca Foods Corp... SENEB -29.6034.050.00 0.00%       32.25--
Senior Housing Pro... SNH 16.0216.0216.36-0.33 -2.02% 16.2816.0016.4416.35889 867-
Senomyx, Inc. SNMX 1.2600.9111.290-0.030 -2.33% 1.2801.2501.3001.29042 344-
ServiceSource Inte... SREV 3.633.583.68-0.06 -1.63% 3.653.563.723.69549 230-
Severn Bancorp Inc SVBI 7.407.357.50-0.10 -1.33% 7.507.407.597.504 750-
Shenandoah Teleco... SHEN 32.1529.1535.05-0.70 -2.13% 32.7031.9033.2132.8539 640-
Shiloh Industries, I... SHLO 7.466.778.42-0.12 -1.58% 7.567.367.647.5885 380-
Shire plc SHPG 126.67126.00131.66-7.39 -5.51% 127.90126.52129.52134.061 762 299-
Shoe Carnival, Inc. SCVL 23.2521.2824.21-0.70 -2.92% 23.7223.2023.8623.95176 025-
Shutterfly, Inc. SFLY 75.0873.1575.210.05 0.07% 74.9674.7276.1375.03888 767-
Siebert Financial C... SIEB 7.647.028.48-0.46 -5.68% 8.647.408.648.1045 040-
Siemens AG ADR SIEGY 69.1000-  -0.3600 -0.52% 69.040069.000069.530069.4600198 832-
Sierra Wireless, Inc... SWIR 15.9315.8015.95-0.28 -1.70% 16.0515.8316.3516.20359 270-
Sify Technologies L... SIFY 1.881.841.90-0.01 -0.53% 1.921.851.941.8988 813-
Sigma Designs, Inc. SIGM 5.855.805.95-0.05 -0.85% 5.855.836.035.90599 993-
SigmaTron Interna... SGMA 7.387.1012.00-0.30 -3.89% 7.707.147.707.6830 791-
Signature Group Ho... RELYQ 0.36560-  -0.00215 -0.58% 0.365500.365500.365600.3677515 000-
Silgan Holdings Inc... SLGN 28.6027.1128.63-0.26 -0.90% 28.7628.4528.9328.86236 376-
Silicom Ltd - Ordin... SILC 64.7861.8067.75-0.23 -0.35% 64.8063.8766.4065.0139 923-
Silicon Laboratorie... SLAB 93.1588.2098.102.35 2.59% 89.6589.0594.3090.80187 753-
Silicon Motion Tec... SIMO 45.3741.4047.310.60 1.34% 44.6944.6646.1044.77679 621-
Silicon Storage Tec... SSTI 20.0218.0020.240.05 0.25% 19.4219.0020.3319.97317 082-
Siliconware Precisi... SPIL 8.677.698.900.02 0.23% 8.658.578.678.6546 858-
Silver Dragon Res SDRG 0.00900-  0.00055 6.51% 0.008200.008200.009000.00845121 850-
SilverCrest Metals... SVCMF 1.77490-  -0.00510 -0.29% 1.750001.718001.798401.7800031 536-
Simba Essel Energy... SMBZF 0.0121-  -0.0026 -17.69% 0.01210.01210.01210.0147250 000-
Simclar, Inc. SIMC 0.012-  0.000 0.00% 0.0120.0120.0120.01210 000-
Sims Metal Manage... SMSMY 13.0950-  -0.1950 -1.47% 12.894312.890013.280013.290019 518-
Simulations Plus, In... SLP 16.1516.1017.000.00 0.00% 16.0516.0316.3116.1526 316-
Sina Corporation -... SINA 115.87114.09116.540.92 0.80% 114.58114.27116.77114.95692 727-
Sinclair Broadcast ... SBGI 36.6536.5536.850.35 0.96% 36.1535.6537.0036.30482 700-
Singlepoint Inc. SING 0.07290-  0.00300 4.29% 0.072100.070000.077600.069905 127 507-
Sino Agro Foods, In... SIAF 0.8000-  0.1605 25.10% 0.63980.63970.84500.639550 956-
Sinovac Biotech, Lt... SVA 8.098.058.56-0.02 -0.25% 8.108.098.208.1121 775-
Sirius XM Holdings... SIRI 6.126.096.120.01 0.08% 6.116.056.136.1111 196 781-
Sitestar Corp Com SYTE 0.11200-  0.00000 0.00% 0.112770.112000.113500.11200258 676-
Sky Financial Grou... SKYF 0.00030-  0.00000 0.00% 0.000300.000100.000300.0003057 387 863-
SkyPeople Fruit Ju... FTFT 3.032.873.05-0.01 -0.33% 3.152.883.203.04126 598-
SkyWest, Inc. SKYW 56.1054.2057.25-0.50 -0.88% 56.0055.1556.8056.6090 679-
Skyworks Solution... SWKS 106.41102.01106.932.30 2.21% 104.42103.72107.79104.112 033 874-
Sleep Number Corp SNBR 35.3732.4035.940.63 1.81% 34.2434.1036.1934.74899 503-
Smith Micro Softw... SMSI 2.222.212.35-0.17 -7.11% 2.352.112.372.3966 945-
Snyder's-Lance, Inc... LNCE 49.9849.9650.000.03 0.06% 49.9749.9650.0049.95566 247-
Societe Generale S... SCGLY 11.32000-  -0.21000 -1.82% 11.3600011.2700011.4200011.5300038 636-
SodaStream Intern... SODA 79.8775.9280.98-2.08 -2.54% 81.4979.7982.2281.95272 303-
Sodexo SA ADR SDXAY 24.5800-  -0.6200 -2.46% 24.330024.330024.620025.2000436 749-
Sohu.com Inc. SOHU 34.7534.7535.900.25 0.72% 34.0834.0834.8334.50208 290-
Solar Capital Ltd. SLRC 20.3820.1220.38-0.09 -0.44% 20.3620.2220.6420.4761 593-
Solar Enertech Cor... SOEN 0.00080-  -0.00004 -4.76% 0.001200.000800.003000.00084193 689-
SolarEdge Technolo... SEDG 47.5046.6047.601.50 3.26% 45.5045.1047.8546.001 627 987-
Solarwindow Techn... WNDW 7.56000-  -0.44000 -5.50% 8.100007.460008.130008.00000128 450-
Solos Endoscopy In... SNDY 0.0041-  -0.0004 -8.89% 0.00460.00410.00460.004555 000-
Sonde Resources C... SOQDQ 0.00010-  0.00009 900.00% 0.000100.000100.000100.00001900-
Sonic Corp. SONC 24.6024.0124.60-0.13 -0.53% 24.5824.1924.9924.73482 699-
Sonic Foundry, Inc. SOFO 2.592.303.39-0.01 -0.39% 2.622.372.622.6010 139-
Sonoma Pharmaceu... SNOA 4.314.254.84-0.09 -2.02% 4.364.314.494.408 930-
Sophiris Bio Inc SPHS 2.042.012.10-0.05 -2.39% 2.082.032.122.09132 091-
Sorrento Therapeu... SRNE 8.858.758.850.10 1.14% 9.008.809.258.752 839 100-
South32 Ltd ADR SOUHY 12.55000-  -0.75000 -5.64% 12.7350012.5300012.7700013.3000065 911-
Southern Home Me... SHOM 0.00040-  0.00000 0.00% 0.000300.000300.000400.00040355 000-
Southern Missouri ... SMBC 35.2134.5140.50-1.26 -3.45% 36.1635.0236.1636.474 176-
Spark New Zealand... SPKKY 12.840-  0.070 0.55% 12.41012.41012.90012.77013 852-
Spark Therapeutic... ONCE 50.2350.0450.25-4.27 -7.83% 53.5550.0655.3054.50934 436-
Spartan Motors, In... SPAR 15.0513.1015.95-0.40 -2.59% 15.3514.8815.5015.45102 196-
SpartanNash Comp... SPTN 22.3618.3926.33-0.86 -3.70% 23.1122.1723.2023.22302 235-
Spectrum Pharmac... SPPI 20.3019.4421.25-0.86 -4.06% 21.0020.2521.1521.16541 306-
Spherix Incorporat... SPEX 1.31631.31001.4500-0.0110 -0.83% 1.33001.31001.35001.327360 635-
Splunk Inc. SPLK 93.7093.4794.381.06 1.14% 92.2792.0394.9092.641 217 087-
Spok Holdings, Inc. SPOK 14.2513.9016.20-0.35 -2.40% 14.5514.2514.6014.6055 917-
Sports Endurance, ... SENZ 0.55-  -0.05 -8.33% 0.600.550.600.602 550-
Sprott Focus Trust... FUND 8.067.888.04-0.03 -0.37% 8.058.048.128.0920 339-
Sprott Inc. SPOXF 2.33000-  -0.10000 -4.12% 2.430002.320002.479002.4300084 269-
Sprouts Farmers M... SFM 25.9925.8126.01-1.03 -3.81% 26.8525.6826.9427.021 915 028-
Stamps.com Inc. STMP 190.20189.25194.153.55 1.90% 185.75185.71190.75186.65382 293-
Stanley Furniture C... STLY 0.66000.65000.8998-0.0500 -7.04% 0.73000.66000.73000.71007 248-
Star Bulk Carriers ... SBLK 12.1411.7112.490.38 3.23% 11.7611.7612.4711.76385 385-
Starbucks Corpora... SBUX 55.9655.9656.01-0.52 -0.92% 56.2955.8356.5456.486 646 408-
State Auto Financi... STFC 28.0726.0229.99-1.15 -3.94% 27.8327.0228.9629.2242 431-
Steel Dynamics, Inc... STLD 48.8547.2548.86-0.55 -1.11% 48.8048.5150.7049.403 322 596-
Steel Technologies... STTX 0.0061-  -0.0003 -4.69% 0.00640.00610.00640.006474 904-
Stein Mart, Inc. SMRT 0.61770.59750.6177-0.0122 -1.94% 0.65000.59000.65000.6299742 312-
Stellar Biotechnolo... SBOT 0.84000.84000.84000.0400 5.00% 0.80000.79000.86000.8000154 034-
Stereotaxis, Inc. STXS 0.7600-  0.0230 3.12% 0.73000.73000.76000.73707 903-
Stericycle, Inc. SRCL 75.2271.3078.22-0.80 -1.05% 75.8374.9876.5376.02455 755-
Steven Madden, Lt... SHOO 43.7343.4547.65-0.28 -0.63% 43.6542.8545.6544.00495 604-
Stevia Corp STEV 0.0049-  -0.0005 -9.26% 0.00480.00470.00540.0054688 481-
Stitch Fix Inc. SFIX 19.9419.5920.04-0.36 -1.77% 20.3019.5520.4220.30205 122-
StockerYale Inc. STKR 0.1100-  -0.0100 -8.33% 0.12000.10010.12000.120053 450-
Stragenics Inc. ASAB 0.0002-  0.0001 100.00% 0.00010.00010.00020.000116 223 333-
Strat Petroleum Lt... SPRL 0.0001-  -0.0002 -66.67% 0.00020.00010.00020.00031 510 000-
Strata Skin Science... SSKN 1.33000.00011.34000.0000 0.00% 1.31001.31001.34001.330010 435-
Stratasys, Ltd. SSYS 21.3521.0621.740.32 1.52% 20.9720.9721.4921.03348 803-
Strattec Security C... STRT 38.3034.0052.800.05 0.13% 38.0538.0539.4038.256 998-
Stratus Properties... STRS 30.0029.5030.200.10 0.33% 30.0029.9030.1029.903 305-
Strayer Education,... STRA 91.7189.6493.57-1.27 -1.37% 92.3891.0693.4792.9825 060-
Student Transport... STB 6.236.216.27-0.11 -1.74% 6.306.226.346.34228 778-
Sun Hung Kai Prope... SUHJY 16.260000-  0.010000 0.06% 16.36000016.26000016.36000016.25000020 288-
SunOpta, Inc. STKL 6.906.857.00-0.20 -2.82% 7.056.857.167.10245 106-
SunPower Corpora... SPWR 7.487.447.49-0.16 -2.09% 7.597.427.757.641 458 726-
Sunesis Pharmaceu... SNSS 6.376.377.300.40 6.70% 5.925.696.415.97172 152-
Sunrun Inc. RUN 6.746.706.74-0.04 -0.59% 6.806.686.856.781 221 567-
Sunworks, Inc. SUNW 1.07001.02001.12000.0300 2.88% 1.03001.02001.08001.040027 438-
Superconductor Te... SCON 1.14001.11001.1900-0.0299 -2.56% 1.19001.11101.20101.169948 300-
SurModics, Inc. SRDX 27.3027.0528.25-0.15 -0.55% 27.3527.1027.5527.4511 525-
Surgutneftegaz AD... SGTZY 4.95-  0.03 0.61% 4.954.954.954.92600-
Suspect Detection ... SDSS 0.00130-  0.00000 0.00% 0.001300.001300.001930.001301 082 100-
Swedish Match AB ... SWMAY 20.515-  0.385 1.91% 20.51520.51520.51520.130972-
Sykes Enterprises,... SYKE 29.6129.5631.53-0.09 -0.30% 29.5229.3530.0929.7056 353-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 173 000-
Symantec Corpora... SYMC 27.0127.0127.05-0.54 -1.96% 27.4326.9027.9927.553 943 036-
Synacor, Inc. SYNC 2.202.152.25-0.10 -4.35% 2.252.152.302.30197 791-
Synaptics Incorpor... SYNA 46.4544.4847.200.44 0.96% 45.5845.5047.1546.01360 148-
Synchronoss Techn... SNCR 8.748.359.08-0.31 -3.43% 8.828.609.089.051 024 668-
Synergetics USA, In... SURG 0.5700-  0.0700 14.00% 0.54990.51000.70000.500044 003-
Synergy Pharmaceu... SGYP 1.931.931.95-0.10 -4.93% 2.031.912.042.033 947 940-
Synopsys, Inc. SNPS 89.7689.3290.000.69 0.77% 88.8488.5989.9989.07763 646-
Syntel, Inc. SYNT 27.0627.0629.040.19 0.71% 26.7726.6327.5926.87501 287-
Sypris Solutions, In... SYPR 1.41001.41001.43000.0300 2.17% 1.42001.41001.42171.38001 566-
T. Rowe Price Grou... TROW 109.9099.00109.91-0.59 -0.53% 109.77108.74110.97110.491 508 096-
T/R Systems, Inc. TRSI 0.00010-  0.00000 0.00% 0.000100.000100.000200.000105 808 724-
TAT Technologies ... TATT 10.1510.0510.100.20 2.01% 10.0510.0510.509.956 370-
TDK Corporation TTDKY 87.45-  -0.69 -0.78% 87.4587.4587.4588.14100-
TERRA TECH CORP TRTC 0.273550-  -0.000650 -0.24% 0.2720000.2695000.2800000.2742004 291 272-
TESSCO Technolog... TESS 23.0516.8023.45-0.75 -3.15% 23.9022.7523.9023.8024 135-
TG Therapeutics, In... TGTX 12.6312.5012.650.43 3.48% 12.1012.0513.1312.201 819 381-
THL Credit, Inc. TCRD 8.398.398.78-0.04 -0.47% 8.418.368.488.4359 263-
TICC Capital Corp.... TICC 5.665.665.730.00 0.00% 5.645.615.705.66179 123-
TMM, Inc TMMI 0.0420-  -0.0010 -2.33% 0.04210.04200.04210.04303 700-
TOKYO ELEC POWE... TKECF 3.865-  0.255 7.06% 3.8653.8653.8653.550200-
TOR Minerals Inter... TORM 3.600-  -0.600 -14.29% 3.5003.2503.6003.6703 612-
TSR, Inc. TSRI 6.504.606.450.15 2.36% 6.406.356.506.355 088-
TTM Technologies,... TTMI 15.9315.8815.950.13 0.82% 15.7015.7016.0415.80708 674-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.0001  500-
Take-Two Interact... TTWO 107.48107.01108.250.44 0.41% 106.44106.44108.32107.04863 024-
Tandy Leather Fac... TLF 7.3006.75010.000-0.233 -3.09% 7.5007.3007.5507.5335 016-
Taplmmunce Inc TPIV 3.152.903.450.08 2.61% 3.002.973.203.0794 610-
Tarena Internation... TEDU 12.4412.3712.64-0.07 -0.56% 12.4412.3712.7512.5196 322-
Tauriga Sciences In... TAUG 0.00070-  -0.00010 -12.50% 0.000900.000680.000900.0008015 268 986-
Taylor Devices, Inc... TAYD 11.119810.600016.11000.0777 0.70% 11.100711.100711.207911.0421599-
Tech Data Corpora... TECD 99.5197.07105.250.41 0.41% 99.0397.73100.9299.10300 308-
Tech Town Holding... TTWN 6.75-  -0.30 -4.26% 6.856.756.857.05302-
Technical Commun... TCCO 7.906.509.000.50 6.76% 7.557.458.007.4020 309-
Technology Solutio... TSCC 0.012-  -0.068 -85.00% 0.0120.0120.0120.0801 750-
Tecogen Inc. TGEN 2.302.102.85-0.10 -4.17% 2.402.262.432.4011 854-
TeleTech Holdings,... TTEC 36.7533.7539.65-0.15 -0.41% 36.7536.5537.0036.9024 456-
Tellurian Inc. TELL 9.979.7710.14-0.02 -0.20% 10.009.9410.149.99606 370-
Telstra CP ADS TLSYY 13.57500-  -0.01500 -0.11% 13.6062513.5600013.6200013.5900017 657-
Telular Corporatio... WRLS 9.750.019.76-0.02 -0.20% 9.729.709.759.77201 800-
Temtex Industries,... WDRP 0.00815-  -0.00085 -9.44% 0.008800.007350.015000.009002 784 685-
Tenax Therapeutic... TENX 0.33950.33500.3400-0.0046 -1.34% 0.34270.32070.34500.3441109 309-
TerraForm Power I... TERP 11.8611.8311.900.28 2.42% 11.5611.5311.9011.58400 814-
Terrax Minerals In... TRXXF 0.40860-  0.00860 2.15% 0.394300.379200.410000.4000082 633-
Tesco PLC TSCDY 8.645-  0.025 0.29% 8.6808.6008.7008.62057 882-
Tesla, Inc. TSLA 334.75334.62335.00-0.74 -0.22% 334.47331.50340.84335.493 093 139-
Tesoro Enterprises... TSNP 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 200 000-
Tessera Technolog... XPER 22.1522.1022.300.40 1.84% 21.6521.4022.7021.75481 014-
Tetra Tech, Inc. TTEK 48.9045.0048.900.65 1.35% 47.9547.9549.0548.25197 302-
Tetraphase Pharma... TTPH 2.072.092.17-0.05 -2.36% 2.102.052.202.121 919 911-
Texas Capital Banc... TCBI 93.1590.1595.05-0.50 -0.53% 93.0092.4593.9593.65312 211-
Texas Instruments ... TXN 105.29103.94105.350.82 0.78% 103.99103.91106.86104.473 558 730-
Texas Mineral Reso... TMRC 0.200-  0.015 8.11% 0.1900.1750.2000.18566 000-
The Andersons, Inc... ANDE 35.4535.3035.45-0.55 -1.53% 35.9534.8536.8536.00128 236-
The Automotive Re... ARNH 0.00010-  0.00000 0.00% 0.000100.000010.000100.000109 804 900-
The Bancorp, Inc. TBBK 10.7210.6810.74-0.03 -0.28% 10.6510.6510.8510.75264 556-
The Bon-Ton Store... BONTQ 0.07000-  -0.00900 -11.39% 0.078900.067700.078900.0790056 724-
The Carlyle Group ... CG 23.3023.2523.700.00 0.00% 23.1523.1423.8023.30544 542-
The Cheesecake Fa... CAKE 45.5744.2652.20-0.96 -2.06% 46.1545.2246.5746.531 441 778-
The Descartes Syst... DSGX 26.6324.6526.65-0.18 -0.65% 26.6526.4526.8526.8059 482-
The Dixie Group, In... DXYN 3.253.203.85-0.20 -5.80% 3.353.213.393.453 520-
The ExOne Compan... XONE 8.338.2010.000.06 0.73% 8.218.208.538.2744 100-
The Finish Line, Inc... FINL 9.549.559.96-0.61 -6.01% 10.049.5410.1310.151 333 299-
The First of Long I... FLIC 28.0028.0028.10-0.60 -2.10% 28.5527.9528.6528.6034 012-
The Hain Celestial ... HAIN 34.6734.1135.39-0.81 -2.28% 35.2734.4335.3835.481 076 416-
The Herzfeld Carib... CUBA 7.135.137.300.01 0.14% 7.127.127.237.1224 090-
The Intergroup Cor... INTG 23.8521.80199 999.950.70 3.02% 23.8523.8523.8523.15200-
The KEYW Holding... KEYW 7.646.647.760.13 1.66% 7.507.437.707.51346 121-
The Kraft Heinz Co... KHC 68.7168.5968.61-2.09 -2.95% 70.7868.0270.8070.806 219 621-
The Medicines Com... MDCO 32.8632.2532.89-0.30 -0.90% 32.8232.1833.5233.161 067 546-
The Meet Group In... MEET 2.832.782.850.13 4.81% 2.702.662.922.701 071 098-
The Middleby Corp... MIDD 133.77133.36140.49-1.23 -0.91% 134.85133.31135.73135.00186 589-
The NASDAQ OMX ... NDAQ 78.8077.4679.56-0.22 -0.28% 78.8578.5580.4479.02892 635-
The Navigators Gro... NAVG 54.1352.6554.35-5.28 -8.88% 58.1552.7558.5559.40209 604-
The Priceline Grou... PCLN 1 893.921 889.001 898.258.92 0.47% 1 883.071 880.931 915.321 885.00205 484-
The Providence Ser... PRSC 63.1463.0766.01-1.30 -2.02% 63.9062.9064.2864.4435 496-
The Trade Desk Inc... TTD 50.1949.5950.241.78 3.68% 48.0048.0050.3948.41849 156-
The Ultimate Softw... ULTI 246.68232.70260.671.06 0.43% 245.07243.13249.32245.62122 168-
The York Water Co... YORW 29.3529.0031.30-0.80 -2.65% 30.0029.1530.4730.1569 418-
The9 Limited - Ame... NCTY 0.71040.69000.71040.0004 0.06% 0.71570.70000.74490.7100138 857-
Thresher Industrie... THRR 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 029 999-
TiVo Inc. TIVO 13.8013.7513.90-0.20 -1.43% 14.0013.7014.0314.00835 795-
Timberland Bancor... TSBK 28.7828.7729.35-0.22 -0.76% 28.8628.7829.2729.003 771-
Tinka Resources Lt... TKRFF 0.466700-  -0.014000 -2.91% 0.4732000.4667000.4841000.48070049 234-
Titan Machinery In... TITN 19.4418.7819.850.07 0.36% 19.2419.2019.6119.37133 171-
Tonix Pharmaceuti... TNXP 3.273.273.40-0.04 -1.21% 3.353.263.373.3139 022-
Totally Green, Inc. TLGN 0.0220-  -0.0162 -42.41% 0.02200.02200.02200.03822 749-
Tower Semiconduc... TSEM 33.8431.8834.880.57 1.71% 33.0032.9734.2833.27751 112-
Tractor Supply Com... TSCO 67.2365.5569.08-0.09 -0.13% 66.6466.4368.3467.321 068 171-
TranSwitch Corp TXCCQ 0.0006-  0.0003 100.00% 0.00030.00030.00060.000342 606-
Trans World Enter... TWMC 1.651.202.000.00 0.00% 1.651.651.751.651 597-
TransAct Technolo... TACT 14.5514.4514.800.35 2.46% 14.0514.0514.7014.2017 631-
TransForce Income... TFIFF 23.8163-  0.1163 0.49% 23.811023.800023.816323.7000400-
Transax Internatio... BIGG 0.00300-  0.00110 57.89% 0.001900.001900.004200.001907 101 624-
Transcat, Inc. TRNS 15.6015.4020.00-0.10 -0.64% 15.5015.4515.6515.702 300-
Transglobe Energy... TGA 1.331.201.380.01 0.76% 1.311.311.331.3227 467-
Tranzbyte Corpora... ERBB 0.001350-  -0.000050 -3.57% 0.0014500.0013000.0015000.00140090 355 802-
TravelCenters of A... TA 4.0003.9504.100-0.025 -0.62% 4.0004.0004.1004.025167 482-
Travelzoo Inc. TZOO 7.106.258.000.10 1.43% 7.057.057.207.006 143-
Treasury Metals TSRMF 0.4321-  -0.0116 -2.61% 0.44150.43210.44150.4437563-
Trevena Inc. TRVN 1.6401.6001.690-0.045 -2.67% 1.7001.6301.7101.685504 766-
TriCo Bancshares TCBK 37.2437.1040.21-0.76 -2.00% 37.7737.0638.0738.0044 910-
Triad Guaranty Inc... TGICQ 0.300-  -0.011 -3.54% 0.3100.2000.3100.311129 164-
Trimax Corporatio... TMXN 0.019500-  0.001700 9.55% 0.0210000.0161000.0210000.0178003 880 957-
Trimble Navigation... TRMB 38.9537.9240.26-0.52 -1.32% 39.2038.7539.5039.471 045 700-
Trinity Biotech plc... TRIB 5.5405.4506.5300.065 1.19% 5.4305.4015.5405.47522 559-
TripAdvisor, Inc. TRIP 42.6442.0142.74-0.68 -1.57% 43.2142.2443.6043.322 596 395-
TrovaGene, Inc. TROV 0.32010.32000.3248-0.0107 -3.23% 0.32970.32000.33500.3308846 424-
Troy Financial Corp... TRYF 7.65-  0.15 2.00% 7.547.467.657.5010 428-
True North Energy... TNEN 0.04-  0.00 0.00% 0.040.040.040.0420 000-
TrustCo Bank Corp... TRST 8.658.309.50-0.25 -2.81% 8.908.658.908.90250 624-
Trustmark Corpora... TRMK 31.9729.0333.94-0.37 -1.14% 32.1331.8332.4432.34177 575-
Tuesday Morning C... TUES 3.051.754.300.00 0.00% 3.053.003.103.05131 835-
Tuniu Corp TOUR 7.477.467.520.00 0.00% 7.457.457.597.47111 255-
Twenty-First Centu... FOXA 37.1337.0837.16-0.33 -0.88% 37.3237.0337.6137.464 992 533-
Twenty-First Centu... FOX 36.6236.5436.66-0.42 -1.13% 36.8436.5537.1237.041 644 386-
U.S. Auto Parts Ne... PRTS 2.242.192.31-0.04 -1.75% 2.292.202.302.2821 006-
U.S. Energy Corp. USEG 1.311.251.400.07 5.56% 1.231.231.371.2451 064-
U.S. Global Investo... GROW 3.813.793.830.25 7.02% 3.653.623.853.56411 775-
UEX Corp. UEXCF 0.2000-  0.0028 1.42% 0.20000.20000.20320.197213 900-
UFP Technologies, ... UFPT 29.2529.1029.35-0.40 -1.35% 29.4528.9529.7829.654 736-
UMB Financial Corp... UMBF 74.9974.9475.28-1.28 -1.68% 75.9274.7776.6076.2761 697-
UPM-KYMMENE CO... UPMKY 34.5800-  -0.0600 -0.17% 34.430034.430034.750034.64008 710-
UROLOGIX INC ULGX 0.00600-  0.00000 0.00% 0.006000.005730.006000.0060054 502-
US Ecology, Inc. ECOL 58.5057.7058.501.65 2.90% 57.0556.6559.7056.85278 714-
US Energy Initiativ... USEI 0.00100-  -0.00030 -23.08% 0.001300.001000.001300.001309 309 090-
US Highland Inc. UHLN 0.00350-  -0.00180 -33.96% 0.005300.003000.005400.0053015 577 436-
US23636T1007 DANOY 15.86000-  -0.35000 -2.16% 15.8700015.8300015.9800016.21000496 007-
USA Recycling Indu... USRI 0.0250-  -0.0249 -49.90% 0.02500.02500.02500.04991 450-
USA Technologies, ... USAT 8.1508.0008.250-0.325 -3.83% 8.4507.8508.4508.475676 655-
USA Truck, Inc. USAK 24.8724.7927.86-1.08 -4.16% 25.9624.7826.3525.95174 342-
UTStarcom Holding... UTSI 5.544.705.960.06 1.09% 5.485.425.615.4835 011-
Ubiquiti Networks,... UBNT 55.2954.8655.24-18.75 -25.32% 52.5049.4058.1074.044 787 677-
Ucore Rare Metals UURAF 0.14500-  -0.01280 -8.11% 0.154000.143000.154000.15780108 500-
Ulta Salon, Cosmet... ULTA 201.08200.00206.04-2.07 -1.02% 200.15199.50205.00203.15694 504-
Ultra Clean Holding... UCTT 20.3720.3620.991.18 6.15% 19.1219.0220.6019.191 612 099-
Ultragenyx Pharma... RARE 48.2740.0956.431.15 2.44% 47.0446.5250.8947.12631 447-
Ultralife Corporat... ULBI 7.816.908.000.21 2.70% 7.657.657.907.6033 703-
Umpqua Holdings C... UMPQ 22.1922.1122.20-0.09 -0.40% 22.1421.7722.3822.281 860 636-
Unico American Co... UNAM 8.107.908.30-0.15 -1.82% 8.508.108.508.252 446-
Union Bankshares C... UBSH 37.7334.7540.67-0.56 -1.46% 38.0637.5638.5438.29234 768-
United American H... UAHC 0.42300-  0.03300 8.46% 0.390000.370000.448000.3900047 365-
United Bancorp, In... UBCP 12.0512.00199 999.950.05 0.42% 12.0812.0512.1512.00400-
United Bankshares... UBSI 37.1036.0037.500.05 0.13% 36.9536.6537.5337.05726 825-
United Community ... UCBI 31.3727.2531.43-0.53 -1.66% 31.7631.2832.1231.90187 114-
United Community ... UCFC 9.499.4210.47-0.20 -2.06% 9.619.419.709.6943 239-
United Fire Group,... UFCS 44.9841.0448.95-0.48 -1.06% 45.0844.3145.4045.4692 257-
United Insurance H... UIHC 18.3318.0119.30-0.46 -2.45% 18.6818.2018.7318.7939 411-
United Natural Foo... UNFI 42.7838.8042.80-2.49 -5.50% 44.9042.6444.9045.27575 204-
United Security Ba... UBFO 10.2010.1011.50-0.15 -1.45% 10.3010.2010.4010.355 427-
United States Lime... USLM 75.0072.5777.23-1.30 -1.70% 76.3074.1876.4476.309 876-
United Therapeutic... UTHR 135.22125.00155.000.29 0.21% 133.81133.65139.54134.93412 395-
Unity Bancorp, Inc... UNTY 19.9519.9520.15-0.45 -2.21% 20.2519.9520.3020.402 100-
Universal Apparel ... DKGR 0.0034-  0.0000 0.00% 0.00350.00340.00350.003480 000-
Universal Detectio... UNDT 0.0700-  0.0392 127.27% 0.07000.07000.07000.0308100-
Universal Display C... OLED 161.15160.00161.106.20 4.00% 154.95154.60162.90154.951 158 226-
Universal Electron... UEIC 44.9544.2548.950.10 0.22% 44.6544.4546.8044.8553 033-
Universal Forest Pr... UFPI 36.2933.3337.34-0.38 -1.04% 36.5436.1136.7136.67216 961-
Universal Stainless... USAP 26.3124.4627.89-0.19 -0.72% 26.2526.0428.0826.5078 163-
Uranium Participat... URPTF 3.2187-  -0.0052 -0.16% 3.13003.13003.25003.223925 370-
Urban Barns Foods URBF 0.00070-  0.00000 0.00% 0.001100.000700.001100.0007026 500-
Urban Outfitters, I... URBN 35.2135.0037.71-0.17 -0.48% 35.1634.7036.0335.381 609 817-
Urex Energy Corp. DTRC 0.0402-  -0.0178 -30.69% 0.05800.04020.07000.0580118 908-
Utah Medical Produ... UTMD 89.6083.8590.80-1.20 -1.32% 90.4088.2090.8090.8012 675-
VASCO Data Secur... VDSI 13.9313.8013.950.08 0.54% 13.8513.7513.9513.85113 547-
VELTI PLC ORD GPB... VELTF 0.00080-  -0.00035 -30.43% 0.000800.000800.000800.0011511 000-
VEON Ltd. VEON 3.593.543.610.03 0.85% 3.563.563.663.564 435 856-
VESTAS WIND SYST... VWSYF 74.020-  2.660 3.73% 73.82073.82074.32071.360717-
VIVUS, Inc. VVUS 0.47640.44540.48500.0211 4.63% 0.46000.45250.47670.4553354 065-
VOXX Internationa... VOXX 5.355.155.90-0.05 -0.93% 5.405.355.455.4040 021-
VSE Corporation VSEC 48.3047.8148.93-1.62 -3.25% 49.3648.1549.9949.9220 346-
Value Line, Inc. VALU 18.61018.38019.590-0.073 -0.39% 19.49018.61019.49018.683108-
Vanda Pharmaceut... VNDA 17.3317.1517.400.23 1.32% 16.9016.8517.5517.10446 744-
Vanguard Global e... VNQI 60.2157.1661.42-0.48 -0.79% 60.3260.0960.5960.69216 202-
Vanguard Total Int... VXUS 57.4057.0058.59-0.61 -1.04% 57.4957.2457.7258.00784 115-
Varex Imaging Cor... VREX 36.4835.0037.97-0.65 -1.75% 36.7836.3837.2137.13126 795-
Vasomedical, Inc. VASO 0.0599-  -0.0014 -2.28% 0.05660.05660.06140.06133 390-
Veeco Instruments... VECO 18.3517.4018.35-0.55 -2.91% 18.8518.0518.9018.90968 153-
VelocityShares 3X ... UGLD 11.6711.6711.68-0.51 -4.19% 11.9811.6212.0212.18898 836-
VelocityShares Dai... ZIV 68.9768.7568.84-1.04 -1.49% 68.7468.2269.5370.01112 506-
Veltex Corp. VLXC 0.11255-  -0.00735 -6.13% 0.112550.112550.112550.119901 000-
Ventana Medical S... VMSI 0.13100-  0.01100 9.17% 0.117500.101000.165000.120002 782 727-
Veolia Environnem... VEOEY 23.7900-  -0.6000 -2.46% 23.780023.690023.870024.390034 444-
Veracyte, Inc. VCYT 5.685.625.71-0.02 -0.35% 5.645.605.805.7047 340-
Verastem, Inc. VSTM 3.283.213.28-0.03 -0.91% 3.303.253.403.31336 614-
VeriSign, Inc. VRSN 116.34110.38118.26-4.21 -3.49% 119.70116.18120.00120.551 284 677-
Vericel Corporatio... VCEL 7.006.757.05-0.25 -3.45% 7.206.907.507.25293 757-
Verint Systems Inc... VRNT 39.3536.4539.55-0.20 -0.51% 39.3039.2039.6539.55162 572-
Veriteq Corp VTEQ 0.08610-  -0.01232 -12.52% 0.086000.086000.086100.098422 000-
Vermillion, Inc. VRML 1.470.951.560.00 0.00% 1.471.401.481.4711 102-
Versartis Inc VSAR 1.701.701.750.00 0.00% 1.701.651.751.70299 527-
Vertex Pharmaceu... VRTX 160.98157.50164.000.26 0.16% 158.49158.01164.01160.72870 665-
ViaSat, Inc. VSAT 70.7570.6574.71-1.35 -1.87% 71.6870.5372.3472.10253 665-
Vical Incorporated VICL 1.491.441.490.02 1.36% 1.501.451.501.4772 769-
Vicor Corporation VICR 18.1015.2018.10-0.15 -0.82% 18.2017.9018.7518.2563 856-
Viking Investment ... VKIN 0.1600-  -0.0100 -5.88% 0.21000.16000.21000.17005 165-
Village Super Mark... VLGEA 23.4919.5827.53-0.95 -3.89% 24.4023.3624.4824.4423 089-
Virtu Financial Inc. VIRT 30.3530.2530.452.00 7.05% 28.3528.3530.6528.351 115 548-
Virtus Investment ... VRTS 123.25116.10130.00-2.75 -2.18% 125.15122.60125.90126.0020 195-
VistaCare VTGN 1.181.181.23-0.08 -6.35% 1.251.181.251.26134 492-
Vodafone Group Pl... VOD 28.6428.5828.66-0.34 -1.17% 28.9428.5828.9828.982 866 232-
Voltari Corp VLTC 0.9770-  0.0670 7.36% 0.88550.88550.97700.91005 009-
Voyager Therapeu... VYGR 23.6422.0023.714.28 22.11% 21.6721.6724.8219.361 216 881-
WD-40 Company WDFC 125.65118.85128.600.00 0.00% 125.20124.75126.85125.6532 949-
WQN, Inc. WQNI 0.00160-  -0.00025 -13.51% 0.001600.001600.001600.001851 000-
WSFS Financial Cor... WSFS 48.5048.5552.45-0.95 -1.92% 49.2048.3049.2049.4533 781-
WSI Industries Inc. WSCI 5.104.156.95-0.15 -2.86% 5.105.055.205.253 431-
WVS Financial Corp... WVFC 16.010016.0500199 999.9900-0.5915 -3.56% 16.010016.010016.010016.6015126-
Walgreens Boots A... WBA 70.9170.9171.24-0.01 -0.01% 70.8270.1971.7370.923 719 494-
Washington Trust ... WASH 53.0050.0555.90-0.95 -1.76% 53.7052.8553.9553.9518 311-
Webster City Fede... WCFB 9.650.0110.300.00 0.00% 9.669.659.669.65700-
Wecast Network, I... SSC 2.992.993.09-0.18 -5.68% 3.152.933.153.17452 640-
Wegener Corporat... WGNR 0.015-  0.000 0.00% 0.0150.0150.0150.0152 350-
Weibo Corporation WB 133.90133.82134.20-0.84 -0.62% 133.31132.29136.50134.741 480 806-
Werner Enterprise... WERN 38.1535.2538.50-0.40 -1.04% 38.2037.8038.5238.55591 782-
WesBanco, Inc. WSBC 41.8937.9543.10-0.71 -1.67% 42.0941.6942.7842.6049 976-
West Bancorporat... WTBA 24.5324.3028.50-0.33 -1.31% 24.7524.2524.8524.8514 753-
Westamerica Banc... WABC 59.2456.2662.20-0.55 -0.92% 59.6258.6060.4359.7967 894-
Westell Technolog... WSTL 3.193.163.250.03 0.95% 3.163.163.253.1623 466-
Western Digital Co... WDC 86.4885.5086.461.57 1.85% 84.1384.1187.3584.912 770 067-
Western New Engla... WNEB 9.959.0010.90-0.25 -2.45% 10.159.9510.2510.2024 784-
Westport Fuel Syst... WPRT 2.982.983.06-0.03 -1.00% 3.032.963.233.01591 813-
Westwater Resour... WWR 0.79490.77100.7980-0.0057 -0.71% 0.81000.78990.81000.800672 800-
Weyco Group, Inc. WEYS 30.7230.1533.96-0.03 -0.10% 30.7130.2831.9530.7528 632-
Weyland Tech Inc WEYL 4.250-  0.050 1.19% 4.1003.8004.2504.2004 207-
Whiting USA Trust... WHZT 1.28000-  -0.04000 -3.03% 1.370001.250001.370001.3200028 259-
WillScot Corp WSC 12.1011.7014.05-0.10 -0.82% 12.2512.1012.4512.20159 016-
Willis Lease Financ... WLFC 26.6826.6827.30-0.46 -1.69% 27.2526.6627.2527.146 677-
Windstream Holdin... WIN 1.501.451.520.03 2.04% 1.501.451.541.471 922 613-
Windtree Therapeu... WINT 3.400-  -0.500 -12.82% 3.7503.2753.8003.9001 250-
Winning Brands Co... WNBD 0.0002-  0.0000 0.00% 0.00020.00010.00020.00028 485 312-
Wins Finance Holdi... WINS 137.000028.0000365.0000-2.0001 -1.44% 137.0000137.0000137.0000139.0001104-
Wintrust Financial ... WTFC 85.7085.6090.70-0.72 -0.83% 85.8285.2287.9286.42121 445-
WisdomTree Invest... WETF 10.4510.4010.460.04 0.38% 10.5110.3610.6310.411 991 281-
Wizzard Software ... WIZD 0.25-  0.03 13.45% 0.220.200.250.2225 170-
Workday, Inc. WDAY 126.02124.66130.002.01 1.62% 124.29123.51127.55124.011 349 592-
World Acceptance... WRLD 111.09111.09116.90-0.19 -0.17% 111.00110.63114.13111.28113 837-
Worldwide Diversi... WNTR 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00025 020 000-
Wright Medical Gro... WMGI 20.1517.4820.850.09 0.45% 19.9719.9620.4520.06624 715-
Wynn Resorts, Lim... WYNN 164.89164.50165.380.61 0.37% 163.88163.28166.92164.281 490 254-
XG Technology, Inc XGTI 1.44001.39001.4500-0.0002 -0.01% 1.42001.42001.45001.440274 442-
XOMA Corporation XOMA 25.9325.7627.890.03 0.12% 25.7025.4626.9925.9094 228-
XSUNX XSNX 0.0010-  -0.0002 -16.67% 0.00120.00100.00120.0012408 001-
Xcel Energy, Inc. XEL 44.1244.0544.16-0.56 -1.25% 44.6643.8544.7844.682 465 596-
Xcerra Corporatio... XCRA 9.859.719.850.01 0.05% 9.789.679.889.84189 905-
Xilinx, Inc. XLNX 69.1867.9870.292.09 3.12% 66.9266.9269.3967.091 960 246-
Xunlei Limited XNET 13.6413.6213.700.25 1.87% 13.6413.4514.1013.391 067 874-
YRC Worldwide, In... YRCW 9.608.889.97-0.25 -2.54% 9.759.529.809.85508 349-
YY Inc. - American... YY 130.77129.80130.751.84 1.43% 129.15129.00133.66128.93854 992-
Yandex N.V. - Class... YNDX 43.0641.9843.500.96 2.28% 42.3742.0343.4842.102 907 157-
Yanzhou Coal Mini... YZCAY 15.815-  -0.685 -4.15% 15.89015.59015.89016.5002 759-
Yara International... YARIY 44.88-  0.06 0.13% 45.1344.7445.1344.8215 127-
Yield10 Bioscience ... YTEN 1.681.671.690.05 3.07% 1.651.561.721.63424 990-
Yippi Inc. YIPI 0.5254-  0.0274 5.50% 0.49700.48000.52540.498042 100-
ZANN CORP. ZNNC 0.01800-  -0.00500 -21.74% 0.018190.018000.018190.0230060 000-
ZAP ZAAP 0.0160-  -0.0004 -2.44% 0.01500.01400.01600.0164284 500-
ZILLOW GROUP INC... Z 47.4545.2147.640.60 1.28% 46.2446.1747.7546.85765 502-
ZIOPHARM Oncolog... ZIOP 3.693.663.69-0.14 -3.66% 3.833.643.873.831 230 828-
ZST DIGITAL NETW... ZSTN 0.0065-  0.0003 4.84% 0.00600.00600.03000.00628 000-
ZaZa Energy Corpo... ZAZA 0.0270-  0.0000 0.00% 0.02700.02260.02700.027014 854-
Zafgen Inc. ZFGN 7.777.108.74-0.60 -7.17% 8.247.688.758.37177 538-
Zebra Technologie... ZBRA 120.07113.10127.08-0.18 -0.15% 119.91119.35121.51120.25436 440-
Zhone Technologie... DZSI 9.811.2311.000.24 2.51% 9.469.469.979.579 285-
Zillow Group, Inc. -... ZG 47.4745.4947.690.51 1.09% 46.4846.3747.8946.96241 739-
Zion Oil & Gas Inc ZN 4.474.424.470.43 10.64% 4.113.914.604.042 906 964-
Zions Bancorporat... ZION 55.0051.9954.98-0.08 -0.14% 54.8654.5955.4055.071 213 414-
Zix Corporation ZIXI 4.104.074.13-0.06 -1.44% 4.144.054.194.16144 015-
Zogenix, Inc. ZGNX 41.8540.0543.250.60 1.45% 40.7040.1543.0541.25472 186-
Zoned Properties, ... ZDPY 0.850000-  -0.120000 -12.37% 0.9300500.8410000.9300500.97000031 950-
Zoom Technologies... ZOOM 0.10-  0.00 0.00% 0.100.100.100.101 389-
Zte Corporation Un... ZTCOY 7.01-  -0.03 -0.43% 7.076.967.077.041 700-
Zumiez Inc. ZUMZ 19.2018.3519.55-0.90 -4.48% 19.9519.2020.1020.10207 527-
Zynga Inc. - Class A ZNGA 3.573.563.58-0.02 -0.56% 3.553.503.593.596 738 671-
adidas AG ADR ADDYY 112.4200-  0.3600 0.32% 112.2600112.1240113.2000112.060030 072-
bebe stores, inc. BEBE 6.75000-  -0.15000 -2.17% 6.900006.460007.250006.9000014 861-
comScore, Inc. SCOR 21.70-  0.00 0.00% 21.7521.7021.7521.708 450-
eBay Inc. EBAY 43.3943.4043.430.05 0.12% 43.1143.0143.7943.346 616 971-
eHealth, Inc. EHTH 16.5516.4819.490.28 1.72% 16.2316.2316.8216.2771 574-
ePlus inc. PLUS 78.2074.3082.202.20 2.89% 75.4075.4079.0076.0085 786-
iEntertainment Net... IENT 0.0143-  -0.0001 -0.69% 0.01430.01430.01430.0144500-
iRobot Corporatio... IRBT 65.2464.2865.85-1.15 -1.73% 66.0064.7967.4566.39801 535-
iShares 20 Year Tr... TLT 118.18118.20118.21-0.53 -0.45% 118.28117.78118.51118.715 405 709-
iShares Global Infr... IGF 43.7643.7044.13-0.33 -0.75% 43.9543.6844.1344.09203 140-
iShares MSCI ACWI... ACWI 73.2473.1073.27-0.63 -0.85% 73.2973.0173.7573.871 587 241-
iShares MSCI All Co... AAXJ 77.8669.0078.91-1.07 -1.36% 77.7577.5278.1378.93610 340-
iShares MSCI Brazi... EWZS 17.5504.23020.5300.131 0.75% 17.38017.37017.59017.41942 499-
iShares MSCI China... MCHI 70.6470.4670.68-0.60 -0.84% 70.2770.0871.0371.242 476 980-
iShares MSCI EAFE ... SCZ 65.6665.5565.69-0.16 -0.24% 65.8565.5366.1065.82819 878-
iShares MSCI Europ... EUFN 24.2624.1824.26-0.23 -0.92% 24.3424.1824.3824.482 507 115-
iShares Nasdaq Bio... IBB 109.24109.08109.84-1.12 -1.01% 109.53108.89110.78110.362 180 280-
iShares S&P Asia 50... AIA 68.2967.9068.78-1.77 -2.53% 68.1368.0068.5470.0677 435-
iShares S&P Global... ICLN 9.459.459.51-0.04 -0.42% 9.459.459.509.4947 653-
iShares S&P SmallC... IJT 171.48170.99171.84-1.22 -0.71% 171.90171.08173.10172.7042 809-
lululemon athletica... LULU 80.5880.5581.00-0.82 -1.01% 80.8780.1781.4081.401 032 096-
mPhase Technologi... XDSL 0.00020-  0.00005 33.33% 0.000200.000100.000200.000151 361 240-
magicJack VocalTe... CALL 8.387.458.40-0.03 -0.30% 8.388.358.408.4017 865-
pSivida Corp. PSDV 1.0901.0901.110-0.010 -0.91% 1.0801.0801.1301.100176 279-
support.com, Inc. SPRT 2.842.772.93-0.01 -0.35% 2.862.772.862.859 153-
uniQure N.V. - Ord... QURE 24.6223.7125.390.00 0.00% 24.1924.1925.4224.62238 499-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 21/02-2018 14:20:33
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.