Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 15. august 21:51
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
1-800 FLOWERS.CO... FLWS 8.657.708.75-0.25 -2.81% 8.908.558.908.90124 175-
180 Degree Capital... TURN 1.561.551.58-0.02 -1.49% 1.581.551.611.5849 537-
1st Constitution Ba... FCCY 17.0016.6517.25-0.10 -0.58% 17.0017.0017.1517.102 320-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00017 925 500-
1st Source Corpora... SRCE 47.0946.8247.47-0.53 -1.11% 48.1347.0748.3747.6228 715-
1st State Bancorp,... FSBC 15.3615.3015.400.06 0.39% 15.3915.3015.3915.30800-
21Vianet Group, In... VNET 4.424.384.420.00 0.00% 4.414.344.504.42247 113-
3D Pioneer System... DPSM 0.0037-  0.0000 0.00% 0.00370.00370.00370.00374 000-
3DX INDUSTRIES IN... DDDX 0.12400-  0.02900 30.53% 0.095000.095000.140000.09500379 491-
3Power Energy Gro... PSPW 0.050-  0.010 25.00% 0.0570.0500.0570.0409 000-
51job, Inc. - Americ... JOBS 56.5453.6059.470.83 1.49% 56.0055.7356.7555.71100 971-
8point3 Energy Par... CAFD 14.1914.1514.220.06 0.42% 14.0514.0014.3814.13131 453-
8x8 Inc EGHT 13.4312.8013.500.18 1.32% 13.3013.2013.5513.25667 190-
A V Homes, Inc. AVHI 15.7015.5017.650.00 0.00% 15.6515.5015.8515.70164 420-
A. Schulman, Inc. SHLM 28.3528.2528.45-0.45 -1.56% 28.6527.9529.0028.80454 456-
AAON, Inc. AAON 32.7029.8033.60-1.00 -2.97% 33.8032.6833.9533.7079 345-
ABAXIS, Inc. ABAX 46.6345.2146.63-0.38 -0.81% 47.1646.3147.1647.0175 776-
ABIOMED, Inc. ABMD 154.51145.67155.350.25 0.16% 154.73153.55155.29154.26132 641-
ACADIA Pharmaceu... ACAD 32.1132.1032.940.22 0.69% 32.0131.7132.6331.89814 382-
ADAPTIVE MEDIAS ADTM 0.0002-  0.0001 100.00% 0.00010.00010.00020.00015 109 029-
ADTRAN, Inc. ADTN 21.7021.6521.80-0.25 -1.14% 22.0521.7022.1021.95166 261-
AEterna Zentaris In... AEZS 2.072.022.080.02 0.98% 2.042.022.152.05932 623-
AGNC Investment C... AGNC 21.4821.4421.500.07 0.33% 21.4221.3121.5121.412 317 109-
AIRBUS GROUP SE E... EADSF 85.00-  0.55 0.65% 85.0085.0085.0084.45200-
ALMADEX MINERA... AXDDF 0.96230-  0.13090 15.74% 0.867400.850101.000000.83140213 384-
AMAG Pharmaceut... AMAG 16.6016.5516.70-0.75 -4.32% 17.4016.6017.4517.35462 092-
AMB Financial Corp... AMFC --  0.00 0.00%       16.90--
AMER LEARNING CO... ALRN 12.118.8413.27-0.45 -3.58% 12.3412.0012.3412.564 720-
ANDALAY SOLAR, ... WEST 0.000300-  0.000100 50.00% 0.0002000.0001000.0003000.000200164 984 792-
ANI Pharmaceutica... ANIP 44.0342.2547.970.20 0.46% 44.0643.8444.4043.8341 165-
ANSYS, Inc. ANSS 126.09119.08133.010.85 0.68% 125.72124.92126.32125.24225 338-
ARC Group Worldw... ARCW 2.452.0512.700.05 2.08% 2.502.452.502.40546-
ARCA biopharma, I... ABIO 1.1501.1001.200-0.175 -13.21% 1.3001.1501.3501.325279 369-
ARCAM AB NPV AMAVF 40.79-  0.43 1.07% 40.7940.7940.7940.36100-
ARRIS Group, Inc. ARRS 27.3026.0029.26-0.12 -0.44% 27.4727.2427.5327.42396 081-
ARTEC CONSULTIN... ACTL 0.0001-  0.0000 0.00% 0.00010.00010.00010.000190 000-
ASML Holding N.V.... ASML 152.46143.51154.79-0.15 -0.10% 151.45151.34152.63152.61301 991-
ASTEA INTL INC ATEA 2.50-  0.07 2.88% 2.432.432.502.43404-
ATAC Resources Lt... ATADF 0.4400-  -0.0185 -4.03% 0.44210.42710.44210.458522 100-
ATRION Corporatio... ATRI 625.05610.25632.70-4.60 -0.73% 632.80625.05634.00629.65701-
ATRM Holdings, Inc... ATRM 1.70-  0.30 21.43% 1.701.701.701.40100-
AURICO METALS IN... ARCTF 0.910000-  -0.031308 -3.33% 0.9500000.9069000.9506900.94131024 635-
AURIS MEDICAL HO... EARS 0.75000.75000.7860-0.0204 -2.65% 0.76000.74000.78000.770437 723-
AVEO Pharmaceuti... AVEO 3.043.033.05-0.06 -1.94% 3.263.033.273.104 129 717-
AVEW HOLDINGS IN... AVEW 0.00100-  0.00000 0.00% 0.000800.000800.001100.001002 915 000-
AXT Inc AXTI 7.607.607.65-0.15 -1.94% 7.857.587.857.75245 396-
Abattis Bioceutica... ATTBF 0.090100-  -0.009800 -9.81% 0.1000000.0471000.1000000.099900691 114-
Abeona Therapeut... ABEO 8.108.058.400.70 9.46% 7.207.018.457.40797 503-
Acacia Communica... ACIA 43.7142.6745.000.03 0.07% 43.7842.8543.7843.68355 279-
Acacia Research Co... ACTG 2.952.905.50-0.10 -3.28% 3.052.953.103.0567 084-
Accuray Incorpora... ARAY 4.104.004.10-0.05 -1.20% 4.154.054.184.15425 248-
AcelRx Pharmaceut... ACRX 2.982.953.10-0.08 -2.46% 3.002.953.103.05384 896-
Aceto Corporation ACET 16.4416.4116.490.30 1.86% 16.2016.1416.5116.14110 720-
Achaogen, Inc. AKAO 17.3716.3817.401.05 6.43% 16.5016.0217.4916.32702 969-
Achieve Life Scienc... ACHV 2.892.802.89-0.20 -6.47% 3.002.803.023.0943 815-
Achillion Pharmace... ACHN 5.005.005.020.13 2.67% 4.844.825.054.871 528 975-
Acorda Therapeuti... ACOR 21.2017.2521.25-0.45 -2.08% 21.7521.2021.8521.65175 193-
Acorn Energy, Inc. ACFN 0.210000-  -0.027450 -11.56% 0.2200000.2030000.2372500.237450137 925-
Activision Blizzard... ATVI 61.9761.8861.990.08 0.13% 62.1461.4062.3061.892 408 549-
Actua Corporation ACTA 12.7512.7012.85-0.45 -3.41% 13.1012.7013.1513.2082 774-
Acura Pharmaceuti... ACUR 0.428090-  -0.041410 -8.82% 0.4429350.4200000.4429350.46950017 240-
Acxiom Corporatio... ACXM 22.9819.0526.96-0.36 -1.54% 23.3222.9723.3223.34355 496-
Adaptec, Inc. ADPTQ 0.6850-  0.0050 0.74% 0.67000.67000.71000.680047 700-
Adaptimmune Ther... ADAP 5.184.905.600.02 0.39% 5.174.985.215.1692 479-
Adobe Systems Inc... ADBE 150.36149.56151.021.20 0.80% 149.56148.41150.65149.16886 226-
Advanced Energy I... AEIS 71.8467.9175.81-0.77 -1.06% 72.8671.7573.1072.61180 921-
Advanced Micro De... AMD 13.0213.0313.040.26 2.04% 13.0112.7513.1412.7655 226 424-
Advanced Power T... APTI 16.9814.0219.960.07 0.41% 17.0016.8517.1516.91202 636-
Advaxis, Inc. ADXS 6.116.106.16-0.07 -1.13% 6.196.056.226.18207 068-
Aegion Corp - Clas... AEGN 20.6217.6523.54-0.26 -1.25% 20.8420.5620.9620.88147 771-
Aehr Test Systems AEHR 3.143.033.270.02 0.64% 3.063.033.163.1260 416-
Aerie Pharmaceuti... AERI 52.4052.0054.251.80 3.56% 50.8550.2852.6050.60249 662-
Aero Systems Engi... AERS 0.0090-  -0.0007 -7.22% 0.00900.00900.00900.009730 000-
AeroVironment, In... AVAV 37.7736.5840.73-0.58 -1.51% 38.3537.7638.5438.35106 631-
Aeropostale Inc AROPQ 0.027000-  0.002800 11.57% 0.0240000.0233000.0270000.024200102 192-
Affinity Beverage ... ABVG 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.00028 096 666-
Affymax, Inc. AFFY 0.04600-  -0.00013 -0.28% 0.046000.046000.052500.0461315 700-
Africa Oil Corp AOIFF 1.5000-  0.0028 0.19% 1.48001.47161.50001.49724 910-
Agenus Inc. AGEN 3.713.673.74-0.06 -1.59% 3.763.613.803.77748 553-
AgriTek Holdings I... AGTK 0.012900-  0.000400 3.20% 0.0122500.0115000.0139000.0125006 027 099-
Air France-KLM SA AFLYY 15.1400-  0.6020 4.14% 14.980014.910015.150014.538053 535-
Air T, Inc. AIRT 16.1015.5021.10-0.40 -2.42% 15.6515.6416.3016.50800-
Air Transport Serv... ATSG 22.9619.0123.13-0.07 -0.30% 23.0922.7923.2123.03187 453-
AirMedia Group Inc... AMCN 2.552.472.650.08 3.24% 2.492.482.552.4795 979-
Akamai Technolog... AKAM 46.3446.2046.40-0.48 -1.03% 46.8246.1347.0946.821 380 984-
Akorn, Inc. AKRX 33.34033.31033.3700.005 0.01% 33.34033.33033.36033.335877 801-
Akzo Nobel N.V. AKZOY 30.020-  0.030 0.10% 29.96029.84030.07029.99054 451-
Alarm.com Holding... ALRM 41.9040.8245.88-0.26 -0.62% 42.3641.6642.4442.16248 714-
Alaska Communica... ALSK 2.181.982.44-0.01 -0.46% 2.172.172.202.1952 360-
Albany Molecular R... AMRI 21.7121.6821.75-0.03 -0.14% 21.7321.6721.7421.74287 368-
Alberta Star Dev ASXSF 0.2685-  0.0085 3.27% 0.25700.25690.26850.260016 980-
Alcobra Ltd. - Ord... ADHD 1.0200.9801.050-0.025 -2.39% 1.0401.0101.0601.04554 735-
Alderwoods Group... AWGI 0.00020-  0.00000 0.00% 0.000200.000200.000300.0002030 174 442-
Alexion Pharmaceu... ALXN 135.21134.20135.991.25 0.93% 134.01133.26135.84133.96849 189-
Alico, Inc. ALCO 31.5530.2537.750.00 0.00% 31.4331.3032.1031.5513 004-
Align Technology, ... ALGN 177.97176.76177.983.81 2.19% 174.88174.18178.58174.16634 126-
Alkermes plc - Ord... ALKS 51.6051.0054.57-0.02 -0.04% 51.6551.4851.8651.62429 279-
Allegiant Travel Co... ALGT 124.35117.40131.250.15 0.12% 124.20123.40124.80124.2057 589-
Alliance Resource ... ARLP 18.3517.8520.050.10 0.55% 18.3018.0518.4018.25225 416-
Allied Healthcare P... AHPI 2.07000.00012.1200-0.0500 -2.36% 2.12002.03002.12002.120012 987-
Allied Motion Tech... AMOT 25.090.0127.58-0.08 -0.30% 25.3224.6625.3225.199 053-
Alliqua BioMedical... ALQA 0.29330.27000.3188-0.0467 -13.74% 0.34000.28000.34000.3400192 976-
Allot Communicati... ALLT 4.9604.72015.9900.005 0.10% 4.9304.9004.9604.95525 293-
Allscripts Healthca... MDRX 12.8512.8312.880.12 0.94% 13.0312.7113.0812.732 740 960-
Almost Family Inc AFAM 48.1548.0548.250.25 0.52% 47.9547.6548.5647.9064 854-
Alnylam Pharmaceu... ALNY 80.3776.3582.170.73 0.92% 80.0279.2580.6179.64423 780-
Alphabet Inc Class... GOOGL 938.08936.01939.25-0.85 -0.09% 941.03936.64943.07938.93638 737-
Alphabet Inc Class... GOOG 922.22918.57923.40-0.45 -0.05% 924.23919.82926.55922.67504 193-
Alphatech Holdings... ATEC 1.680.012.40-0.01 -0.59% 1.701.671.791.6930 461-
Alpine Managemen... ALPN 8.368.269.00-0.44 -5.00% 8.618.098.858.8052 231-
Altaba Inc AABA 59.9959.7859.981.12 1.90% 59.2858.7960.1458.876 796 610-
Alternaturals Inc ANAS 0.00120-  -0.00100 -45.45% 0.001200.001200.001500.0022021 680-
AltiGen Communica... ATGN 0.34-  0.00 0.00% 0.260.260.340.34754-
Altius Minerals Cor... ATUSF 8.71000-  0.09460 1.10% 8.540908.530008.780908.6154037 492-
Alumina Ltd (ADR) AWCMY 6.220-  0.080 1.30% 6.2006.2006.2506.1406 279-
AmTrust Financial ... AFSI 13.9913.9914.49-0.07 -0.50% 14.0813.8314.1414.061 203 258-
Amarantus BioScie... AMBS 0.02900-  -0.00080 -2.68% 0.022150.022150.030520.02980363 508-
Amarin Corporatio... AMRN 3.123.063.14-0.04 -1.27% 3.172.983.173.163 689 731-
Amazon.com, Inc. AMZN 982.74982.00982.80-0.56 -0.06% 988.90982.00991.74983.301 777 248-
Ambarella, Inc. - O... AMBA 51.4349.4651.87-0.53 -1.02% 52.1251.3252.6051.96335 327-
Amedica Corporati... AMDA 0.34500.35000.3700-0.0150 -4.17% 0.35490.34500.35500.3600177 749-
Amedisys Inc AMED 49.3447.4153.320.22 0.45% 49.2248.6449.5849.12148 790-
Amerco UHAL 375.56373.80375.601.42 0.38% 374.82366.99377.07374.1474 803-
AmeriServ Financia... ASRV 4.054.005.000.00 0.00% 4.053.954.104.0555 857-
America's Car-Mar... CRMT 37.5532.3540.45-0.90 -2.34% 38.2537.4038.2538.4515 740-
American Airlines ... AAL 48.5248.5048.52-0.29 -0.59% 48.7648.3549.0048.812 674 989-
American Lithium M... AMLM 0.0283-  -0.0037 -11.56% 0.02860.02830.03100.032016 100-
American National... AMNB 36.5036.5036.600.60 1.67% 36.0036.0036.7135.906 785-
American National... ANAT 118.55118.26119.09-1.30 -1.08% 119.81118.26120.50119.8511 055-
American Outdoor... AOBC 18.4318.3919.38-0.70 -3.66% 19.0618.3319.1319.131 085 469-
American Premium... HIPH 0.200-  0.085 73.91% 0.1200.1200.2000.1152 300-
American Public Ed... APEI 18.8017.3019.60-0.30 -1.57% 19.1018.6519.1019.1041 585-
American River Ba... AMRB 13.4513.3113.59-0.02 -0.15% 13.4913.4513.5013.475 250-
American Sierra Go... AMNP 0.02300-  0.00801 53.42% 0.023000.023000.023000.014994 500-
American Software... AMSWA 9.29000.000110.2800-0.0100 -0.11% 9.31009.23089.37009.300029 281-
American Supercon... AMSC 3.473.423.49-0.05 -1.42% 3.533.333.543.52162 149-
American Woodma... AMWD 94.7591.8098.65-1.05 -1.10% 95.8594.5096.2595.8032 949-
Americas Wind Ene... AWNE 0.0021-  0.0000 0.00% 0.00210.00210.00210.002114 800-
Ameris Bancorp ABCB 44.8540.9548.70-0.25 -0.55% 45.4044.7545.6045.10136 639-
Amgen Inc. AMGN 170.04169.50170.69-0.48 -0.28% 171.10169.76171.45171.671 327 731-
Amicus Therapeuti... FOLD 12.2912.2812.74-0.13 -1.05% 12.5212.2812.6112.421 241 704-
Amkor Technology... AMKR 8.698.688.71-0.11 -1.25% 8.778.638.878.80989 461-
Amphastar Pharma... AMPH 14.8012.8116.790.04 0.27% 14.7314.6014.9814.76112 049-
Amtech Systems, In... ASYS 10.998.9811.30-0.04 -0.36% 11.0310.8611.4511.03153 753-
Amyris, Inc. AMRS 2.402.392.57-0.09 -3.61% 2.572.342.602.49502 745-
Analog Devices, In... ADI 79.9679.6780.990.06 0.08% 79.9379.2880.3779.901 389 066-
Analogic Corporat... ALOG 70.3566.3571.95-0.85 -1.19% 71.2570.2071.4871.2024 574-
Anavex Life Scienc... AVXL 3.983.884.20-0.12 -2.93% 4.113.834.194.10345 878-
Andrea Electronics... ANDR 0.045500-  -0.008200 -15.27% 0.0534000.0455000.0535000.05370016 040-
AngioDynamics, Inc... ANGO 16.6413.6519.59-0.05 -0.30% 16.6616.5816.8316.69104 756-
Anglo American pl... NGLOY 7.9450-  -0.1150 -1.43% 7.89507.88007.95008.060020 530-
Anglo Swiss Resour... ASWRF 0.05610-  0.00176 3.23% 0.056100.056100.056100.054345 000-
Anika Therapeutic... ANIK 52.2049.2254.000.10 0.19% 52.0351.7852.7052.1066 203-
Antares Pharma, In... ATRS 3.012.973.030.02 0.67% 3.012.953.052.991 114 521-
Anthera Pharmace... ANTH 1.311.271.310.00 0.00% 1.351.271.351.31155 888-
Anything Technolo... EXMT 0.002000-  0.000300 17.65% 0.0013920.0013000.0020000.0017002 542 500-
Apogee Enterprise... APOG 50.4847.5253.45-1.59 -3.05% 52.1650.4152.1652.07101 045-
Apollo Investment... AINV 6.336.306.370.01 0.16% 6.296.266.356.32710 624-
Apple Inc. AAPL 161.60161.53161.581.75 1.09% 160.66160.14162.20159.8525 542 607-
Appliance Recyclin... ARCI 0.61000.50100.6900-0.0676 -9.98% 0.65010.59000.67000.6776100 493-
Applied DNA Scien... APDN 1.841.801.890.01 0.55% 1.831.761.941.83670 799-
Applied Materials,... AMAT 43.8843.8243.940.10 0.23% 43.8543.6044.3543.785 658 082-
Applied Optoelect... AAOI 68.1868.0168.12-0.74 -1.07% 71.0767.4571.4568.923 302 772-
Applied Visual Scie... APVS 0.0031-  -0.0004 -11.43% 0.00360.00310.00360.0035215 000-
Approach Resource... AREX 2.392.382.44-0.06 -2.45% 2.432.332.442.44646 971-
Apricus Bioscience... APRI 1.351.301.370.00 0.00% 1.361.311.361.3590 902-
Aquinox Pharmace... AQXP 14.0213.4514.620.67 5.02% 13.3113.3114.1913.3561 490-
ArQule, Inc. ARQL 1.0500.9301.2800.000 0.00% 1.0101.0101.0701.05048 982-
Aradigm Corporati... ARDM 1.301.191.49-0.12 -8.45% 1.451.301.501.4228 115-
Aralez Pharmaceut... ARLZ 1.071.071.11-0.07 -6.14% 1.161.031.161.14691 817-
Arbutus Biopharma ABUS 3.753.603.750.10 2.74% 3.603.563.803.65131 283-
Arch Capital Group... ACGL 96.9291.98101.880.26 0.27% 96.5796.5297.2596.66313 499-
Arch Therapeutics... ARTH 0.690000-  0.000000 0.00% 0.6900000.6800000.6900000.690000107 661-
Ardelyx Inc. ARDX 4.704.705.55-0.40 -7.84% 5.154.655.155.10170 695-
Arena Pharmaceut... ARNA 21.2720.8621.49-0.12 -0.56% 21.4621.0121.4621.39307 202-
Ares Capital Corpo... ARCC 16.2616.2516.290.02 0.12% 16.2816.2116.3116.241 024 397-
Argo Group Intern... AGII 60.0559.8560.20-0.30 -0.50% 60.4559.7560.7060.3549 583-
Argonaut Gold Inc. ARNGF 1.97000-  0.03030 1.56% 1.860001.850001.970001.9397024 300-
Argos Therapeutic... ARGS 0.22000.22000.2330-0.0188 -7.87% 0.23260.21530.24100.23881 871 827-
Ark Restaurants Co... ARKR 23.2620.7029.78-0.24 -1.02% 23.2523.2523.2723.501 300-
Arkema SP Adr. ARKAY 110.33-  -1.04 -0.93% 110.10110.10110.33111.37352-
Array BioPharma In... ARRY 8.948.908.94-0.07 -0.78% 8.958.629.089.012 422 630-
Arrow Financial Co... AROW 32.0531.9032.35-0.55 -1.69% 32.6532.0032.6532.6010 190-
Arrowhead Resear... ARWR 1.941.901.970.00 0.00% 1.951.901.971.94272 625-
Art's-Way Manufa... ARTW 2.302.002.35-0.30 -11.54% 2.602.302.602.6033 079-
Artesian Resources... ARTNA 36.7434.6237.64-0.53 -1.42% 37.5936.5737.5937.279 049-
Ascena Retail Grou... ASNA 2.012.002.03-0.11 -5.19% 2.101.942.112.122 032 825-
Ascent Solar Techn... ASTI 0.00170-  -0.00020 -10.53% 0.001850.001500.001850.0019098 185 261-
Aspen Technology,... AZPN 59.8656.9262.820.89 1.51% 59.1258.6559.9258.97413 402-
Asta Funding, Inc. ASFI 7.505.0018.00-0.10 -1.32% 7.507.507.507.60100-
Astec Industries, In... ASTE 47.6943.7051.61-0.46 -0.96% 48.2247.5648.3948.15124 544-
Astro-Med, Inc. ALOT 13.8013.6014.000.00 0.00% 13.8113.7513.8113.8016 500-
Astronics Corpora... ATRO 26.4524.5026.440.02 0.08% 26.5026.2526.5626.43107 376-
Astrotech Corpora... ASTC 0.72310.25000.7399-0.0869 -10.73% 0.79000.68000.80000.810016 442-
Asure Software Inc ASUR 12.4112.0012.550.72 6.16% 12.1411.9912.7011.69268 680-
Athersys, Inc. ATHX 1.691.651.720.04 2.42% 1.721.641.721.65784 980-
Atlantic American ... AAME 3.363.303.450.11 3.39% 3.353.353.453.251 004-
Atlas Energy, L.P. C... ATLS 0.100000-  0.010000 11.11% 0.1000000.0850000.1000000.090000126 860-
Atlassian Corporat... TEAM 36.3733.4237.070.39 1.08% 35.9835.6936.3935.98366 847-
Atlatsa Resources ... ATLRF 0.030-  -0.007 -18.92% 0.0300.0300.0300.0371 155-
Atossa Genetics In... ATOS 0.35020.33000.3500-0.0148 -4.05% 0.36500.32200.38000.365068 288-
Attunity Ltd. - Ord... ATTU 6.566.356.88-0.34 -4.93% 6.796.366.796.9023 735-
Auburn National Ba... AUBN 36.0735.0037.15-1.08 -2.90% 36.0736.0736.0737.15100-
AudioCodes Ltd. - ... AUDC 6.516.466.59-0.11 -1.66% 6.546.496.656.6240 957-
Aurcana Corp AUNFF 0.1941-  0.0051 2.70% 0.19000.18310.19410.189032 250-
Aurinia Pharmaceu... AUPH 6.216.186.220.04 0.65% 6.146.046.256.17722 210-
Authentidate Hold... ADAT 1.15-  -0.21 -15.44% 1.371.151.401.3616 639-
Autobytel Inc. ABTL 8.407.459.000.39 4.87% 8.088.088.508.01151 188-
Autodesk, Inc. ADSK 109.80108.02109.900.90 0.83% 109.02108.12110.10108.901 025 934-
Automatic Data Pr... ADP 111.58105.11117.431.89 1.72% 110.02109.43111.78109.692 429 000-
Avadel Pharmaceut... AVDL 8.778.719.290.00 0.00% 8.888.649.008.7777 451-
Avalanche Biotech... ADVM 2.552.502.550.00 0.00% 2.552.502.552.5559 364-
Avalon Advanced M... AVLNF 0.1089-  -0.0001 -0.09% 0.10730.09990.10890.109038 104-
Avis Budget Group... CAR 35.0034.1135.010.06 0.17% 34.9234.1635.1334.943 446 035-
Avita Medical Limi... AVMXY 1.1660-  -0.0340 -2.83% 1.20001.10011.20001.20004 812-
Aware, Inc. AWRE 4.653.555.350.00 0.00% 4.654.604.754.6513 483-
Axcelis Technologi... ACLS 20.6020.1520.60-0.50 -2.37% 21.0520.5021.2021.10239 572-
Axon Enterprise AAXN 21.6321.6222.59-0.55 -2.48% 22.1021.5222.3722.18643 861-
B.O.S. Better Onlin... BOSC 1.991.663.000.10 5.29% 1.881.841.991.8949 116-
BANK OF CHINA LT... BACHF 0.51-  0.02 4.08% 0.510.510.510.492 000-
BARRA, Inc. BARZ 0.040000-  0.000000 0.00% 0.0375000.0364450.0400000.040000364 300-
BASF BASFY 95.2575-  -0.1925 -0.20% 95.050094.540095.400095.450027 251-
BB Liquidating Inc. BLIAQ 0.008-  0.000 0.00% 0.0080.0080.0090.00834 700-
BENEV Capital Inc. BEVFF 1.8215-  0.0868 5.00% 1.73751.73751.82151.734717 200-
BG Medicine, Inc. BGMD 0.050-  0.002 4.17% 0.0480.0480.0500.04810 500-
BGC Partners, Inc. ... BGCP 12.7512.7212.770.01 0.08% 12.7612.7312.8712.74818 204-
BJ's Restaurants, I... BJRI 32.9032.1032.95-0.35 -1.05% 33.2532.8533.3033.25244 007-
BLDRS Asia 50 ADR... ADRA 32.255032.120041.4400-0.0035 -0.01% 32.255032.255032.255032.2585115-
BLDRS Developed M... ADRD 22.101022.030028.5900-0.0677 -0.31% 22.190022.090022.190022.16874 324-
BLDRS Emerging M... ADRE 41.4441.1652.960.33 0.80% 41.2141.2041.4641.113 839-
BLDRS Europe 100 ... ADRU 21.7717.3228.040.14 0.65% 21.7721.7721.7721.63175-
BMB Munai, Inc. BMBM 0.0790-  0.0270 51.92% 0.05100.05100.08000.0520452 100-
BOK Financial Corp... BOKF 81.9279.9883.88-0.08 -0.10% 82.4581.6283.0482.0075 374-
BSB Bancorp, Inc. BLMT 28.6028.4528.600.35 1.24% 28.3028.3028.7028.252 079-
BSQUARE Corporat... BSQR 4.903.905.95-0.25 -4.85% 5.154.855.155.1596 552-
BYD CO 'H'CNY1 BYDDF 6.2225-  -0.0275 -0.44% 6.15006.15006.25006.250024 425-
BYD Company LTD BYDDY 12.3700-  -0.1399 -1.12% 12.500012.350012.500012.509924 191-
Baidu, Inc. - Ameri... BIDU 225.33225.00225.991.64 0.73% 226.10223.57227.66223.691 761 542-
Balchem Corporati... BCPC 74.6572.7276.59-1.16 -1.53% 75.8474.0975.8475.8149 277-
Baldwin & Lyons, In... BWINA 22.400.0124.450.12 0.54% 22.4022.4022.4022.28100-
Baldwin & Lyons, In... BWINB 22.2022.0524.600.05 0.23% 22.3022.1022.4022.1524 729-
Ballard Power Syst... BLDP 2.832.792.850.03 1.07% 2.802.762.862.80705 669-
Balmoral Resource... BALMF 0.4962-  0.0058 1.18% 0.49500.48200.50000.49046 549-
BancFirst Corporat... BANF 50.3049.0050.45-0.55 -1.08% 51.1050.1551.1050.8515 594-
Bank of South Caro... BKSC 18.900.0520.45-0.10 -0.53% 18.9018.9018.9019.00269-
Bank of the Ozark... OZRK 42.4639.5043.750.15 0.35% 42.5942.3342.7242.31501 483-
Banner Corporatio... BANR 55.9452.9356.85-0.34 -0.60% 56.4255.9056.8656.2864 076-
Bark Group Inc. UCPA 0.004060-  0.000860 26.88% 0.0034000.0032400.0044000.0032008 101 637-
Barrett Business Se... BBSI 52.5950.5755.510.63 1.21% 51.6848.7652.8451.9637 577-
Bassett Furniture I... BSET 36.4036.2036.65-0.35 -0.95% 36.8535.8536.8536.7517 304-
Bayer Aktienges A... BAYRY 126.1700-  -0.0975 -0.08% 126.2010124.8500126.2360126.267538 982-
Bayhorse Silver KXPLF 0.1508-  0.0034 2.31% 0.15080.15080.15080.14742 500-
Bayside Corporatio... BYSD 0.0002-  0.0000 0.00% 0.00020.00010.00020.0002187 945 798-
Bazaarvoice, Inc. BV 4.554.504.65-0.15 -3.19% 4.704.554.704.70124 840-
Bear Creek Mng Co... BCEKF 1.7750-  -0.0195 -1.09% 1.80071.68001.83341.794517 155-
Beasley Broadcast ... BBGI 9.308.0014.00-0.10 -1.06% 9.459.109.509.4060 014-
Bebida Beverage C... BBDA 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001766 150-
Bed Bath & Beyond... BBBY 27.5727.5627.62-1.52 -5.23% 29.0427.5629.0429.092 907 800-
Bel Fuse Inc. - Clas... BELFA 22.4720.31199 999.99-0.80 -3.44% 22.4722.4722.4723.27210-
Bel Fuse Inc. - Clas... BELFB 26.6511.70199 999.95-0.50 -1.84% 27.3026.3027.3027.1513 324-
Bellicum Pharmace... BLCM 7.707.528.300.18 2.39% 7.587.427.867.52461 923-
Belo Sun Mining Co... VNNHF 0.4587-  -0.0103 -2.20% 0.46000.45870.46050.469021 400-
Big 5 Sporting Goo... BGFV 8.258.208.95-0.60 -6.78% 8.758.208.798.85838 802-
Bimini Capital Man... BMNM 2.820-  -0.030 -1.05% 2.8502.8202.8502.85010 150-
Bio-Key Internatio... BKYI 3.393.393.55-0.21 -5.83% 3.673.253.673.6017 346-
Bio-Path Holdings, ... BPTH 0.28500.21100.3050-0.0150 -5.00% 0.30000.28300.30000.3000134 024-
Bio-Techne Corp TECH 117.03110.05117.33-0.44 -0.37% 117.30116.79118.15117.4763 252-
BioCryst Pharmace... BCRX 4.374.354.42-0.20 -4.38% 4.584.354.654.57938 085-
BioDelivery Scienc... BDSI 3.203.103.200.15 4.92% 3.053.053.203.05354 706-
BioElectronics Cor... BIEL 0.00070-  0.00000 0.00% 0.000650.000600.000700.0007043 107 778-
BioLineRx Ltd. - Am... BLRX 1.1501.1101.170-0.030 -2.54% 1.1901.1101.1901.180676 614-
BioMarin Pharmace... BMRN 83.0881.6083.76-0.09 -0.11% 83.4382.5883.8383.17767 617-
BioScrip, Inc. BIOS 3.103.063.12-0.15 -4.62% 3.253.043.283.251 706 734-
BioSpecifics Techn... BSTC 45.1944.5257.32-0.93 -2.02% 46.3944.0546.8946.1220 957-
BioTelemetry, Inc. BEAT 36.5536.6037.10-0.60 -1.62% 37.4536.4037.5037.15406 063-
Bioanalytical Syste... BASI 1.691.591.90-0.02 -1.17% 1.741.661.741.7115 152-
Biocept, Inc. BIOC 1.25001.19001.2500-0.0500 -3.85% 1.29001.18001.29001.3000497 072-
Biogen Idec Inc. BIIB 287.92286.78288.701.87 0.65% 287.10285.51289.71286.05666 352-
Biolase, Inc. BIOL 0.64060.55001.0500-0.0394 -5.79% 0.67000.64000.68500.6800107 027-
Biostar Pharmaceu... BSPM 1.361.191.43-0.06 -4.23% 1.381.341.471.4225 996-
Bioverativ Inc BIVV 57.2157.2057.89-0.69 -1.19% 56.5156.5158.5057.90595 052-
Black Box Corpora... BBOX 4.003.854.20-0.40 -9.09% 4.353.904.454.40528 804-
Black Diamond, Inc... CLAR 6.655.707.60-0.15 -2.21% 6.906.656.956.6535 123-
Black River Petrole... OTTV 0.003500-  -0.000100 -2.78% 0.0037000.0033000.0037000.00360094 973 312-
BlackBerry Limited BBRY 8.828.798.84-0.13 -1.45% 8.978.809.018.953 861 826-
Blackbaud, Inc. BLKB 84.6579.6289.56-0.87 -1.02% 85.7284.5385.7285.52216 142-
Blucora, Inc. BCOR 23.2523.0523.30-0.20 -0.85% 23.4523.1523.6023.45177 324-
Blue Dolphin Energ... BDCO 0.360-  -0.190 -34.55% 0.3500.0420.5500.55019 941-
Blue River Bancsha... BRBI 0.04-  0.00 0.00% 0.060.040.060.045 770-
Bluebird Bio Inc. BLUE 97.0592.1097.950.45 0.47% 96.6095.7098.5596.60237 405-
Blueknight Energy ... BKEP 5.405.155.85-0.10 -1.82% 5.455.405.705.50114 778-
Bob Evans Farms, I... BOBE 66.8964.9469.86-0.34 -0.51% 67.2466.8167.4867.2393 400-
BofI Holding Inc BOFI 27.9827.8328.200.26 0.94% 27.8427.7028.0227.72628 045-
Boingo Wireless, In... WIFI 19.5918.6219.780.24 1.24% 19.5019.2219.7119.35363 081-
Bojangels Inc. BOJA 13.3513.3013.450.00 0.00% 13.4513.2313.5013.35322 533-
Bombardier, Inc. BDRAF 2.0900-  -0.0100 -0.48% 2.07092.07092.10002.10004 950-
Bonanza Goldfield ... BONZ 0.0016-  -0.0001 -5.88% 0.00160.00160.00160.0017624 116-
Bonso Electronics ... BNSO 2.52000.01012.52000.0000 0.00% 2.52562.50402.52562.52001 300-
Boston Private Fin... BPFH 14.9013.0016.80-0.05 -0.33% 15.1014.9015.1514.95226 696-
Bottomline Techno... EPAY 29.3227.3730.09-1.02 -3.36% 29.5029.1629.9830.34432 670-
Box Ships Inc. TEUFF 0.0600-  -0.0084 -12.28% 0.00010.00010.06000.06848 200-
BreitBurn Energy P... BBEPQ 0.049700-  -0.000400 -0.80% 0.0501000.0490000.0600000.0501001 463 734-
Bridgeline Digital, ... BLIN 2.48002.20002.65000.1791 7.78% 2.37002.37002.62002.300960 010-
Bridgford Foods Co... BRID 11.7511.5912.000.10 0.86% 11.7511.7511.7511.65900-
Brightcove Inc. BCOV 6.956.907.850.00 0.00% 6.956.857.036.95118 272-
BroadVision, Inc. BVSN 4.254.055.250.10 2.41% 4.053.854.254.152 780-
Broadcom Ltd AVGO 253.69253.17253.892.78 1.11% 252.20251.27254.06250.911 520 631-
Broadway Financia... BYFC 2.530.012.710.07 2.85% 2.462.412.542.4672 951-
Brocade Communic... BRCD 12.2112.1912.24-0.08 -0.65% 12.2912.1912.3312.298 970 339-
Brooks Automatio... BRKS 25.1524.7527.08-0.10 -0.40% 25.3325.0525.6025.25412 033-
Bruker Corporatio... BRKR 27.7326.5129.70-0.25 -0.89% 27.9327.6527.9727.98318 488-
Bryn Mawr Bank C... BMTC 41.3537.4545.30-0.40 -0.96% 42.0041.3542.0841.7520 059-
Buffalo Wild Wings... BWLD 109.75109.05113.60-1.55 -1.39% 111.65109.60111.65111.30116 510-
Builders FirstSourc... BLDR 16.4015.9017.00-0.16 -0.97% 16.5716.3216.6316.56282 800-
Buzz Technologies ... BZTG 0.004975-  0.002475 99.00% 0.0049750.0049750.0049750.00250025 000-
C&F Financial Corp... CFFI 48.5548.5549.00-0.40 -0.82% 48.9048.4649.2048.951 231-
C.H. Robinson Wor... CHRW 68.0264.0068.280.88 1.31% 67.2066.9968.2467.141 403 559-
CA Inc. CA 32.5032.4832.59-0.17 -0.52% 32.6032.4232.8732.672 156 727-
CASI Pharmaceutic... CASI 0.980.951.04-0.01 -1.01% 0.990.981.020.9914 312-
CBAK Energy Techn... CBAK 1.401.351.400.00 0.00% 1.351.351.401.406 823-
CDK Global, Inc. CDK 61.6259.6664.540.05 0.08% 61.5461.4661.8161.57538 883-
CECO Environment... CECE 7.096.507.12-0.02 -0.28% 7.157.087.387.11179 098-
CEVA, Inc. CEVA 41.4041.2541.45-0.20 -0.48% 41.5541.3041.7541.6094 294-
CHAMPION INDS IN... CHMP 17.50-  0.00 0.00% 17.0017.0017.5017.50200-
CHF Solutions Inc CHFS 0.699900.685000.719500.04505 6.88% 0.670000.650400.734700.65485436 714-
CK Hutchison Holdi... CKHUY 13.000-  -0.010 -0.08% 12.90012.90013.06013.01064 461-
CM Finance Inc CMFN 9.959.9510.20-0.05 -0.50% 10.009.9010.2010.0012 745-
CME Group Inc. - C... CME 125.92124.51125.951.24 0.99% 125.21124.72126.43124.68825 236-
CNB Financial Corp... CCNE 24.6924.5024.69-0.06 -0.24% 25.0124.4825.0124.759 659-
CNS, Inc. CNXS 0.00060-  -0.00010 -14.29% 0.000850.000400.000900.00070414 754 665-
CNinsure Inc. (ADR... FANH 8.387.529.32-0.07 -0.83% 8.428.278.568.4524 390-
CONMED Corporat... CNMD 49.9545.9353.89-0.19 -0.38% 50.2849.9150.5650.1442 988-
CRA International,... CRAI 36.2936.1640.000.04 0.11% 36.1935.7536.4536.2524 442-
CREDIT SUISSE NAS... UWTIF 13.800-  -0.350 -2.47% 13.62013.50013.93014.15015 198-
CREDIT SUISSE NAS... DWTIF 59.66-  -0.42 -0.70% 60.1659.6661.5560.082 200-
CSG Systems Intern... CSGS 38.2535.2841.22-0.05 -0.13% 38.3138.1638.4338.30107 758-
CSP Inc. CSPI 10.428.9011.400.19 1.87% 10.4310.3710.7210.232 901-
CTI BioPharma Cor... CTIC 3.243.203.50-0.13 -3.86% 3.353.213.373.37150 143-
CTI Industries Corp... CTIB 4.5204.4504.500-0.235 -4.94% 4.6504.5204.6504.7551 100-
CVB Financial Corp... CVBF 21.1017.1123.09-0.08 -0.38% 21.3721.1021.3921.18208 866-
CVD Equipment Co... CVV 10.800.0112.00-0.20 -1.82% 11.2010.7511.8711.0041 712-
CYREN Ltd. - Ordin... CYRN 1.701.601.80-0.05 -2.86% 1.851.651.861.7539 049-
Caesars Entertainm... CZR 12.0512.1012.250.05 0.42% 12.1011.9512.1812.00803 943-
CafePress Inc. PRSS 1.981.842.260.08 4.21% 1.881.851.981.9057 605-
Cal-Maine Foods, In... CALM 36.5036.5036.95-0.55 -1.48% 37.0036.4537.0537.05128 843-
CalAmp Corp. CAMP 18.2318.0919.18-0.27 -1.46% 18.5118.2318.6118.5060 717-
Calavo Growers, In... CVGW 73.6573.4573.80-0.50 -0.67% 74.1073.4574.7574.1555 811-
California First Na... CFNB 16.300.0516.350.00 0.00% 16.3016.2616.3316.305 505-
California Indepen... CIBN 15.05-  0.00 0.00% 15.0515.0515.0515.05500-
Calithera Bioscienc... CALA 14.3514.1014.400.80 5.90% 13.5013.5014.6513.55480 292-
Callidus Software, ... CALD 24.1020.1524.200.05 0.21% 24.0523.8024.3524.05157 141-
Calloway's Nursery... CLWY 5.950-  -0.050 -0.83% 5.9805.9506.0506.00025 865-
Calumet Specialty ... CLMT 6.556.556.650.55 9.17% 6.055.906.906.001 522 949-
Campbell Resource... CBLRF 0.00070-  0.00020 40.00% 0.000500.000400.000700.00050789 109-
Camtek Ltd. - Ordi... CAMT 4.644.604.68-0.04 -0.85% 4.694.594.744.68246 342-
CanAlaska Uranium... CVVUF 0.2980-  0.0200 7.19% 0.30300.29800.30300.278023 200-
Canada Lithium Co... RBEIF 0.0019-  0.0010 111.11% 0.00190.00190.00190.00091 666-
Canadian Solar Inc. CSIQ 16.9416.2117.100.30 1.80% 16.8316.6317.2016.641 435 276-
Canadian Zinc Corp CZICF 0.129100-  -0.002600 -1.97% 0.1341130.1285000.1390000.13170077 550-
Canamed4Pets Inc. CNNA 0.0003-  0.0000 0.00% 0.00030.00030.00030.00032 000-
Canarc Resource C... CRCUF 0.0650-  -0.0050 -7.14% 0.07000.06010.07000.070025 200-
Canbiola Inc CANB 0.011800-  0.001800 18.00% 0.0110000.0101000.0120000.010000240 931-
Cannabis Science In... CBIS 0.043900-  0.000900 2.09% 0.0436500.0420000.0460000.0430005 340 532-
Canopy Growth Co... TWMJF 6.9934-  -0.0566 -0.80% 7.08006.91107.09007.0500126 426-
Canterbury Park H... CPHC 11.4011.4014.90-0.55 -4.60% 12.2511.4012.2511.95792-
Capital Bank Finan... CBF 37.9537.9038.15-0.25 -0.65% 38.4037.9538.5538.20158 526-
Capital City Bank G... CCBG 21.3521.0521.500.15 0.71% 21.2421.2421.4021.203 212-
Capital Product Pa... CPLP 3.463.443.51-0.07 -1.98% 3.523.433.573.53517 629-
Capital Southwest ... CSWC 16.6416.1216.740.30 1.84% 16.4916.3416.6516.347 811-
Capitol Federal Fin... CFFN 13.6713.6313.69-0.09 -0.65% 13.8713.6613.8913.76225 491-
Capstone Turbine C... CPST 0.64300.61000.6500-0.0070 -1.08% 0.65000.63000.66000.650066 181-
Cara Therapeutics ... CARA 14.0614.0514.25-0.21 -1.47% 14.3013.9614.3914.27490 646-
Carbonite, Inc. CARB 21.2521.1521.35-0.05 -0.23% 21.2520.9021.3521.30415 760-
Cardiome Pharma C... CRME 3.913.864.700.01 0.26% 3.973.703.973.9056 479-
Cardtronics, Inc. CATM 26.4524.5327.260.42 1.61% 26.0525.8126.5526.03226 226-
CareDx Inc CDNA 1.801.761.820.09 5.26% 1.761.691.881.71225 910-
CareScience, Inc. CARE 16.65-  0.10 0.60% 16.5416.5416.7016.5516 210-
Career Education C... CECO 8.598.578.64-0.24 -2.72% 8.838.508.838.83172 636-
Carrizo Oil & Gas, ... CRZO 13.3513.1713.41-0.36 -2.63% 13.6013.1013.6413.712 159 607-
Carrols Restaurant... TAST 11.3511.3011.45-0.20 -1.73% 11.5011.3511.6011.55202 087-
Casella Waste Syst... CWST 16.2713.3116.740.43 2.71% 15.9815.5016.3815.84389 937-
Caseys General Sto... CASY 104.3799.39104.48-1.21 -1.15% 105.20103.55105.22105.58282 343-
Cass Information S... CASS 60.5560.5260.55-1.27 -2.05% 61.6360.4661.7961.8214 116-
Catalyst Pharmace... CPRX 2.862.842.90-0.07 -2.39% 2.962.852.962.93247 226-
Catalyst Semicondu... CATS 4.674.535.320.14 3.09% 4.634.554.704.5374 583-
Cathay General Ba... CATY 35.9735.0436.78-0.23 -0.64% 36.4835.9436.6836.20163 404-
Celgene Corporatio... CELG 131.37131.00132.41-1.59 -1.20% 133.62131.26133.62132.962 118 875-
Celldex Therapeuti... CLDX 2.472.432.500.04 1.65% 2.482.422.512.431 329 190-
Cellectis Sa CLLS 22.4521.8527.000.20 0.90% 22.0922.0222.7122.2556 517-
Celsion Corporatio... CLSN 1.461.321.49-0.02 -1.35% 1.491.321.511.48178 054-
Cempra, Inc. CEMP 3.203.053.200.00 0.00% 3.203.103.243.20309 024-
Central European M... CETV 4.203.454.200.00 0.00% 4.204.154.254.2076 570-
Central Federal Co... CFBK 2.220.013.610.02 0.91% 2.192.182.252.2019 687-
Central Garden & P... CENT 34.2532.0536.00-0.81 -2.31% 35.0534.2535.1635.0645 572-
Century Aluminum ... CENX 14.3314.3114.380.21 1.49% 14.1414.1014.6414.121 420 000-
Century Bancorp, I... CNBKA 64.7062.6565.200.00 0.00% 64.6563.7565.7064.7021 879-
Century Casinos, In... CNTY 6.806.756.82-0.02 -0.29% 6.896.566.896.8271 288-
Cenveo Inc CVO 4.214.086.100.60 16.62% 3.643.634.293.6182 329-
Ceragon Networks... CRNT 2.112.082.15-0.09 -4.09% 2.202.112.202.20335 654-
Cerner Corporatio... CERN 63.4460.1163.990.53 0.84% 62.9662.6763.6162.91929 662-
Cerus Corporation CERS 2.552.522.600.06 2.41% 2.552.532.652.491 212 803-
Cesca Therapeutic... KOOL 3.173.143.50-0.17 -5.09% 3.313.143.403.345 409-
Charles & Colvard ... CTHR 0.89990.88001.4000-0.0202 -2.20% 0.90000.87010.90000.920126 965-
Chart Industries, In... GTLS 33.7032.0334.95-0.21 -0.62% 33.9133.4534.0833.91106 490-
Charter Communic... CHTR 397.73397.44402.01-3.35 -0.84% 401.05395.92403.36401.081 675 568-
Check Point Softw... CHKP 107.76107.31109.73-0.49 -0.45% 107.97107.20108.44108.25508 185-
Chembio Diagnosti... CEMI 6.105.656.15-0.10 -1.61% 6.106.066.106.206 393-
Chemical Financial ... CHFC 47.4843.5250.460.24 0.51% 47.4546.9747.8647.24670 815-
Cherokee Inc. CHKE 4.604.055.450.05 1.10% 4.554.554.754.55106 679-
Chiasma Inc. CHMA 1.801.802.00-0.10 -5.26% 1.901.751.901.90172 080-
Children's Place, In... PLCE 99.7099.35102.60-3.80 -3.67% 102.5599.68102.87103.50420 213-
Chimerix Inc CMRX 4.584.554.610.03 0.66% 4.544.454.694.54170 761-
China Auto Logisti... CALI 2.101.882.130.15 7.69% 1.951.912.121.9542 573-
China Automotive ... CAAS 5.045.025.100.04 0.80% 5.065.045.225.0087 146-
China Ceramics Co.... CCCL 1.501.241.590.04 2.74% 1.581.381.601.467 178-
China Digital TV Ho... STVVY 0.291-  -0.003 -1.02% 0.2910.2910.3100.2944 635-
China Finance Onlin... JRJC 1.641.611.75-0.04 -2.38% 1.611.581.701.68188 498-
China Industrl Was... CIWT 0.26-  0.04 18.18% 0.260.260.260.221 001-
China Jo-Jo Drugst... CJJD 1.681.652.800.00 0.00% 1.641.621.691.6816 057-
China Lodging Grou... HTHT 97.5995.89107.89-1.44 -1.45% 99.2696.86100.2599.03197 897-
China Medicine Cor... CHME 0.088-  -0.012 -12.00% 0.0910.0880.0910.10047 800-
China Natural Reso... CHNR 1.931.912.14-0.02 -1.03% 1.951.932.151.9535 874-
China Recycling En... CREG 1.251.051.30-0.01 -1.05% 1.261.191.261.264 249-
China TechFaith W... CNTF 2.41001.00002.6600-0.0700 -2.82% 2.62002.39002.69002.480041 816-
ChinaB2BSourcing.... QBIO 3.6300-  0.0300 0.83% 3.60003.57003.66003.600029 676-
ChinaCache Interna... CCIH 0.77000.75000.78000.0199 2.65% 0.75820.75000.79000.7501103 355-
ChinaNet Online Ho... CNET 1.10000.00011.10000.0000 0.00% 1.10001.10001.10001.10001 390-
ChipMOS TECHNOL... IMOS 16.8613.9019.82-0.19 -1.11% 17.0016.8617.0017.0559 092-
Chorus Ltd CHRYY 16.236-  0.006 0.04% 16.23616.23616.23616.230144-
ChromaDex Corpor... CDXC 3.173.003.250.02 0.63% 3.203.113.243.15140 548-
Churchill Downs, In... CHDN 192.15191.15203.00-2.40 -1.23% 194.30192.00195.38194.5539 020-
Cincinnati Financia... CINF 79.4475.5079.93-0.09 -0.11% 79.7579.1879.8279.53314 251-
Cintas Corporation CTAS 133.15126.16133.300.20 0.15% 132.78132.22133.79132.95296 018-
Circa Pictures and ... CPPD 0.0025-  0.0000 0.00% 0.00250.00250.00250.0025100-
Cirrus Logic, Inc. CRUS 55.7655.1356.61-0.99 -1.74% 56.6655.4056.8356.751 069 176-
Cisco Systems, Inc. CSCO 32.0932.0932.140.25 0.79% 31.8531.8432.2131.8423 088 644-
Citi Trends, Inc. CTRN 19.1412.1519.99-1.37 -6.68% 20.4319.0220.4320.51175 493-
Citrix Systems, Inc... CTXS 74.9574.9076.39-0.89 -1.17% 75.8074.6875.8075.84909 173-
City Bank CTBK 0.0110-  -0.0089 -44.72% 0.01100.01100.01100.019910 000-
City Holding Comp... CHCO 62.4562.4162.470.04 0.06% 63.0462.4163.2962.4147 143-
Clean Diesel Techn... CDTI 1.561.561.67-0.06 -3.70% 1.711.551.791.62104 949-
Clean Energy Fuels... CLNE 2.322.302.37-0.03 -1.28% 2.352.292.392.34936 939-
Cleantech Solution... CLNT 3.313.263.440.08 2.48% 3.173.103.403.2314 074-
ClearOne, Inc. CLRO 7.807.6510.000.00 0.00% 7.807.797.857.809 986-
ClearSign Combust... CLIR 3.102.906.00-0.30 -8.82% 3.252.783.303.40175 927-
Clearfield Inc CLFD 11.7010.7512.45-0.15 -1.27% 11.9511.7012.0011.8524 551-
Cleveland BioLabs,... CBLI 2.731.703.100.03 1.11% 2.652.652.902.7039 824-
Clifton Mining CO CFTN 0.1300-  0.0300 30.00% 0.08020.08020.13000.10006 500-
Clovis Oncology In... CLVS 71.8867.9472.992.34 3.36% 70.0567.8272.3869.541 180 958-
CoBiz Financial Inc... COBZ 17.2016.6117.93-0.07 -0.41% 17.3317.1717.4017.2741 782-
CoStar Group, Inc. CSGP 282.00278.11282.18-2.65 -0.93% 284.51281.21286.00284.6570 609-
Coca-Cola Bottling... COKE 212.200.01212.991.66 0.79% 211.49208.55212.54210.5413 975-
Codexis, Inc. CDXS 5.254.305.30-0.05 -0.94% 5.305.205.305.3078 973-
Codorus Valley Ban... CVLY 26.4526.4526.66-0.29 -1.08% 26.4626.4526.4626.741 578-
Coffee Holding Co.... JVA 3.913.525.50-0.18 -4.40% 4.073.914.084.0923 016-
Cogentix Medical I... CGNT 2.111.632.19-0.09 -4.09% 2.192.092.192.2014 489-
Cognex Corporatio... CGNX 103.91103.68104.820.04 0.04% 104.33103.79105.98103.87564 602-
Cognizant Technol... CTSH 71.6771.5871.79-0.17 -0.24% 71.8671.5071.9171.843 086 153-
Coherent, Inc. COHR 225.48225.75227.507.61 3.49% 219.75219.00237.68217.871 231 167-
Coherus BioScience... CHRS 11.7510.8511.75-0.45 -3.69% 12.1511.3512.2012.20324 604-
Cohu, Inc. COHU 17.9016.9218.40-0.13 -0.72% 18.0017.7118.1818.03121 168-
Collectors Univers... CLCT 23.4217.3025.50-0.27 -1.14% 23.8123.3723.8123.6911 053-
Collegium Pharmac... COLL 10.539.5711.380.08 0.77% 10.3910.3210.7210.45337 129-
Colony Bankcorp, I... CBAN 13.6013.6013.70-0.10 -0.73% 13.6013.6013.6013.70100-
Columbia Banking ... COLB 37.7734.8040.73-0.45 -1.18% 38.5037.7538.6238.22106 119-
Columbia Sportswe... COLM 58.0356.1060.98-0.74 -1.26% 58.6057.6759.2358.95114 383-
Columbus Gold Cor... CBGDF 0.5450-  0.0204 3.89% 0.53000.52500.55030.524631 263-
Columbus McKinno... CMCO 31.4528.4834.40-0.66 -2.06% 32.3031.4032.3232.11107 719-
Comcast Corporati... CMCSA 41.5041.4641.56-0.40 -0.95% 41.9641.2441.9941.9011 273 813-
Commerce Bancsha... CBSH 56.3253.3759.23-0.30 -0.53% 57.0156.3057.1156.62152 507-
Commercial Nation... CNAF 21.35-  -0.05 -0.23% 21.3521.3521.3521.40110-
Commercial Vehicl... CVGI 6.226.207.18-0.35 -5.33% 6.576.086.576.57508 044-
Community Trust B... CTBI 42.2541.9542.55-0.65 -1.52% 43.0042.2043.1042.9019 699-
Community West B... CWBC 10.2510.1010.30-0.05 -0.49% 10.3010.1010.3010.302 550-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 700 000-
Compugen Ltd. - O... CGEN 3.103.053.20-0.25 -7.46% 3.303.103.303.3585 235-
Computer Program... CPSI 29.0028.8029.20-0.20 -0.68% 29.1028.7529.4529.50121 297-
Comtech Telecomm... CMTL 19.1317.1519.38-0.19 -0.98% 19.3319.0519.3919.32100 717-
Concurrent Compu... CCUR 6.640.017.000.00 0.00% 6.746.506.806.6412 845-
Conn's, Inc. CONN 20.3520.1020.40-0.45 -2.16% 20.8019.9520.8020.80306 699-
Connecticut Water... CTWS 56.3854.5056.35-0.31 -0.55% 56.7056.0656.8556.6911 092-
Connetics Corpora... CNCT 0.003000-  0.000000 0.00% 0.0030090.0030000.0030090.0030009 900-
Conrad Industries, ... CNRD 16.51-  0.00 0.00% 17.0016.5117.0016.511 400-
Consolidated Wate... CWCO 12.4011.8513.30-0.10 -0.80% 12.4512.3512.5012.5028 222-
Consumer Portfolio... CPSS 3.953.893.980.03 0.77% 3.913.884.063.9283 584-
ContraFect Corp. CFRX 1.2001.2001.300-0.025 -2.04% 1.2751.2001.2901.22569 988-
ContraVir Pharmac... CTRV 0.53000.52020.5400-0.0140 -2.57% 0.53100.52000.54000.5440174 446-
Control4 Corporat... CTRL 23.2623.2223.49-0.42 -1.77% 23.5223.1723.7423.68389 095-
Copart, Inc. CPRT 32.0832.0332.110.27 0.83% 31.8231.6832.1331.81755 497-
CorVel Corp. CRVL 50.2050.0550.550.10 0.20% 49.9049.7550.4550.108 399-
Corcept Therapeut... CORT 14.8714.8615.140.87 6.21% 14.1213.9515.1314.001 509 909-
Corium Internation... CORI 7.956.978.050.22 2.85% 7.677.557.977.7381 766-
Cortex Pharmaceut... RSPI 1.10-  -0.10 -8.33% 1.201.101.201.202 300-
Corvus Gold Inc. CORVF 0.5900-  -0.0300 -4.84% 0.58590.58490.59000.620035 000-
Costco Wholesale ... COST 156.88156.51157.10-1.03 -0.65% 158.00156.79158.38157.911 475 459-
Cotton States Life... CSLI 0.0003-  0.0001 50.00% 0.00030.00030.00030.0002500 000-
Counsel CP CXSNF 0.89-  0.00 0.00% 0.890.890.890.89200-
Covenant Transpor... CVTI 21.7621.1723.020.16 0.74% 21.8221.6621.9821.6090 442-
Cowen Group, Inc. ... COWN 16.6015.6017.50-0.05 -0.30% 16.7016.4816.8016.65201 465-
Cracker Barrel Old... CBRL 152.43148.01154.27-0.73 -0.48% 153.09151.53153.27153.16116 724-
Craft Brew Aliianc... BREW 18.5017.6021.40-0.25 -1.33% 18.7518.4519.2018.75151 301-
Cray Inc CRAY 19.8019.7020.650.05 0.25% 19.8519.5519.9019.75264 824-
Creative Edge Nutr... FITX 0.0007-  0.0001 16.67% 0.00060.00050.00070.0006479 512-
Credit Acceptance... CACC 271.47271.05272.17-1.09 -0.40% 274.21270.68275.01272.56139 776-
Credit Suisse AG - ... TVIX 17.0517.0817.09-0.24 -1.39% 16.4016.3717.6917.2912 896 101-
Credit Suisse AG - ... XIV 84.5684.4284.480.56 0.67% 86.3183.0386.4084.0010 455 899-
Credit Suisse X-Lin... SLVO 8.187.978.34-0.16 -1.92% 8.338.158.338.3458 267-
Credo Petroleum C... CRED 111.72108.89113.67-0.14 -0.13% 111.59111.57111.74111.8628 085-
Cree, Inc. CREE 23.7822.8423.860.20 0.85% 23.6923.3923.8323.58847 772-
Cresud S.A.C.I.F. y ... CRESY 18.83515.00019.610-0.065 -0.34% 19.00018.15019.05018.82566 963-
Crimson Wine Grou... CWGL 10.65-  0.00 0.00% 10.4910.4510.6510.651 749-
Criteo S.A. - Ameri... CRTO 49.1449.0049.87-1.35 -2.67% 51.4949.0351.5050.49401 814-
Crocs, Inc. CROX 9.459.449.580.05 0.53% 9.008.369.489.402 749 514-
Cross Country Hea... CCRN 12.5710.6114.53-0.33 -2.56% 12.8912.5312.9512.9090 904-
Crossroads System... CRDS 2.752.632.690.57 26.15% 2.122.103.272.18783 686-
Crosswind Renewa... CWNR 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008150 000-
Crown Crafts, Inc. CRWS 6.454.156.800.50 8.40% 6.006.006.705.9545 957-
Cryo-Cell Internati... CCEL 6.700-  -0.040 -0.59% 6.7406.7006.8406.7403 888-
Ctrip.com Internat... CTRP 51.5551.4151.55-0.93 -1.77% 52.5050.9052.8052.486 821 137-
Cumulus Media Inc. CMLS 0.46000.46000.47000.0300 6.98% 0.48000.43000.57900.43001 398 884-
Curis, Inc. CRIS 1.841.701.860.02 1.10% 1.821.771.871.82375 234-
Cutera, Inc. CUTR 33.2033.1033.30-1.25 -3.63% 34.4532.8034.6534.45187 212-
Cyanotech Corpora... CYAN 5.05004.80005.10000.4102 8.84% 4.65004.65005.10004.639818 579-
CyberArk Softwar... CYBR 40.3740.3040.44-0.23 -0.57% 40.6939.8940.7040.60595 559-
CyberOptics Corpo... CYBE 15.3515.2017.20-0.60 -3.76% 15.9515.1515.9515.9555 260-
Cyclacel Pharmace... CYCC 1.631.631.71-0.04 -2.40% 1.671.631.701.67113 411-
Cypress Semicondu... CY 13.5313.5313.57-0.12 -0.88% 13.7513.4913.7613.653 069 362-
CytRx Corporation CYTR 0.57280.56000.5859-0.0338 -5.57% 0.61600.55130.61600.60665 113 311-
Cytokinetics, Incor... CYTK 12.5012.4512.60-0.35 -2.72% 12.8012.4012.9312.85422 514-
Cytori Therapeutic... CYTX 0.35000.35000.4090-0.0161 -4.40% 0.38000.35000.38000.3661760 023-
Cytosorbents Corp... CTSO 4.754.654.800.00 0.00% 4.754.754.804.7523 063-
DAIMLER AG ORD N... DDAIF 70.9900-  0.1800 0.25% 70.850070.570070.990070.810015 898-
DECISION DIAGNOS... DECN 0.0749-  0.0029 4.03% 0.06620.06620.07500.072022 500-
DENTSPLY Internat... XRAY 53.760.5470.00-0.53 -0.98% 54.1453.2154.1454.292 545 552-
DISH Network Corp... DISH 58.1555.6166.00-0.57 -0.97% 58.6457.9958.8358.72904 786-
DNAPrint Genome ... DNAG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
DSP Group, Inc. DSPG 11.9011.8512.05-0.30 -2.46% 12.1511.8512.1512.2024 130-
DURECT Corporati... DRRX 1.64001.60001.6600-0.0100 -0.61% 1.65001.60001.66001.6500289 614-
DUSA Pharmaceuti... DUSA 21.2021.0521.300.00 0.00% 21.2021.1721.2021.2018 386-
DXP Enterprises, In... DXPE 26.3524.4228.33-0.85 -3.13% 27.2326.2227.2327.2057 762-
Daily Journal Corp... DJCO 210.45205.00199 999.993.97 1.92% 207.88207.87210.45206.48300-
Dakshidin Corpora... DKSC 0.00030-  0.00000 0.00% 0.000300.000300.000400.0003022 000-
Daktronics, Inc. DAKT 9.618.659.650.00 0.00% 9.619.549.769.61167 887-
Dalradian Resource... DRLDF 1.2100-  -0.0090 -0.74% 1.19501.19501.23001.21906 400-
Dassault Systemes... DASTY 96.9500-  -0.3900 -0.40% 96.600096.480097.070097.340011 182-
Data I/O Corporat... DAIO 8.067.528.980.16 2.03% 7.997.898.107.9080 913-
Dataram Corporat... USAU 2.392.352.43-0.05 -2.05% 2.392.352.492.4448 016-
Datawatch Corpor... DWCH 9.809.7010.65-0.25 -2.49% 10.109.4510.1010.05131 877-
Dave & Buster's En... PLAY 60.3958.4163.38-1.27 -2.06% 61.6760.3262.2061.66350 437-
Dawson Geophysic... DWSN 3.913.724.650.07 1.82% 3.843.823.953.8438 589-
Deep Down, Inc. DPDW 1.00-  -0.01 -0.99% 0.980.981.001.0110 449-
Deep Well Oil & Ga... DWOG 0.018-  -0.007 -28.00% 0.0180.0180.0180.0256 000-
Delcath Systems, In... DCTH 0.10310.10320.10450.0035 3.51% 0.10600.09870.10760.099627 654 378-
DelphaxTechnolog... DLPX 0.0072-  0.0000 0.00% 0.00720.00720.00720.0072190 000-
Delta Natural Gas ... DGAS 30.5630.0531.100.02 0.07% 30.5030.5030.6330.548 158-
Depomed, Inc. DEPO 6.156.136.170.02 0.33% 6.095.886.236.131 637 170-
Destination Mater... DEST 1.38001.34001.41000.0800 6.15% 1.30001.30001.39001.3000145 445-
Destination XL Gro... DXLG 1.701.651.80-0.05 -2.86% 1.751.651.801.75495 386-
Deswell Industries,... DSWL 2.642.032.640.05 1.93% 2.592.562.702.5962 026-
Dewmar Internatio... DEWM 0.008900-  -0.000400 -4.30% 0.0100000.0087000.0101000.00930013 925 652-
DexCom Inc. DXCM 71.2271.2276.68-0.40 -0.56% 71.6970.6771.6971.62388 918-
Diamant Art Corp. DIAAF 0.00050-  0.00025 100.00% 0.000500.000500.000500.000251 000-
Diamond Hill Inves... DHIL 194.50190.50203.500.61 0.31% 194.50193.50197.24193.894 827-
Diamondback Ener... FANG 88.0287.7590.97-2.73 -3.01% 90.5887.6490.6590.752 572 270-
Diana Containershi... DCIX 0.49500.47100.4900-0.0050 -1.00% 0.52490.47200.53000.5000913 171-
Digex, Inc. DIGX 0.00100-  -0.00010 -9.09% 0.001000.000800.001000.0011021 666 803-
Digi International ... DGII 9.059.009.20-0.15 -1.63% 9.258.959.359.2061 484-
Digimarc Corporat... DMRC 28.8528.6529.40-0.25 -0.86% 29.0028.7029.0529.1026 499-
Digital Ally, Inc. DGLY 3.002.853.05-0.05 -1.64% 2.702.703.033.05103 756-
Digital Turbine, Inc... APPS 1.201.191.250.00 0.00% 1.191.181.251.20300 435-
Dime Community B... DCOM 19.1518.9519.20-0.35 -1.79% 19.6019.0519.6019.50100 011-
Dollar Tree, Inc. DLTR 73.4472.1576.05-1.18 -1.58% 74.5773.3174.8974.622 854 297-
Donegal Group, Inc... DGICA 15.3915.00199 999.990.09 0.59% 15.3915.2915.6415.3024 624-
Donegal Group, Inc... DGICB -14.1028.000.00 0.00%       14.00--
Dorchester Minera... DMLP 14.5014.3022.00-0.05 -0.34% 14.5514.4514.5514.5523 608-
Dorel Industries, In... DIIBF 24.2500-  -0.4950 -2.00% 24.225324.225324.250024.7450200-
Dorman Products, ... DORM 68.9668.9369.35-6.53 -8.65% 75.3368.9375.3375.49245 836-
DryShips Inc. DRYS 3.533.503.510.18 5.37% 3.433.383.783.3520 566 001-
Dundee Corp DDEJF 2.0900-  0.0190 0.92% 2.08152.07372.09102.07103 435-
Dunkin Brands Gro... DNKN 52.7252.0054.63-0.33 -0.62% 53.1052.5153.2753.05913 228-
Dynamic Materials... BOOM 13.7511.7514.25-0.10 -0.72% 13.8513.7014.0813.858 604-
Dynasil Corporatio... DYSL 1.201.191.29-0.01 -0.83% 1.191.181.231.2120 157-
Dynatronics Corpo... DYNT 2.652.5050.000.10 3.76% 2.652.652.652.55250-
Dynavax Technolog... DVAX 16.2016.0016.25-0.25 -1.52% 16.4515.9116.5516.451 469 258-
E Digital Corp Com EDIG 0.0007-  -0.0001 -12.50% 0.00070.00070.00070.000818 100-
E*TRADE Financial... ETFC 40.3440.3440.41-0.17 -0.42% 40.9039.8141.3640.512 910 664-
ECtel Ltd. ECTX 0.191-  -0.009 -4.50% 0.2300.1910.2300.200500-
EDAP TMS S.A. - Am... EDAP 2.712.533.15-0.05 -1.81% 2.762.682.762.7653 486-
ELITE PHARMACEU... ELTP 0.101300-  -0.004700 -4.43% 0.1050000.1010000.1060000.106000816 363-
EMC Insurance Gro... EMCI 27.7027.2630.000.07 0.25% 27.6227.5727.7527.633 924-
EMCORE Corporati... EMKR 8.808.758.90-0.25 -2.76% 9.058.809.109.05377 077-
ENDEAVOUR MININ... EDVMF 18.0410-  -0.0890 -0.49% 17.950017.950018.100018.13001 400-
ENGIE SA ENGIY 16.6200-  0.3700 2.28% 16.430016.420016.650016.2500121 373-
EON AG ADS EONGY 11.2300-  0.0700 0.63% 11.190011.180011.230011.160064 814-
EP Global Commun... EPGL 0.021900-  -0.000900 -3.95% 0.0228000.0211000.0228000.022800159 000-
EPIRUS Biopharmac... EPRSQ 0.018500-  0.000000 0.00% 0.0185000.0134000.0185000.0185003 650-
ERHC Energy inc ERHE 0.00010-  0.00000 0.00% 0.000100.000100.000120.000101 102 000-
EV Energy Partner... EVEP 0.44000.40000.4800-0.0226 -4.89% 0.46460.41510.48000.462657 454-
EVINE Live Inc. EVLV 0.98440.95001.3600-0.0031 -0.31% 1.00000.97001.04000.9875133 852-
EXFO Inc - Subordi... EXFO 4.033.955.80-0.13 -3.01% 4.204.004.204.1513 230-
EZCORP, Inc. - Clas... EZPW 9.008.959.10-0.10 -1.10% 9.208.989.209.10348 778-
Eagle Bancorp, Inc... EGBN 62.0060.0564.95-0.45 -0.72% 62.8062.0062.8562.4522 369-
Eagle Bulk Shipping... EGLE 4.324.224.75-0.20 -4.42% 4.534.274.584.52245 806-
Eagle Plains Resour... EGPLF 0.12950-  0.00560 4.52% 0.120300.120000.131400.1239095 300-
East West Bancorp... EWBC 56.6053.6458.000.28 0.50% 56.8556.5157.0856.32361 828-
East West Petroleu... EWPMF 0.086400-  -0.005600 -6.09% 0.0867790.0863000.0900000.09200065 500-
Eaton Scientific Sy... ESSI 0.360-  0.010 2.86% 0.3400.3200.4500.35026 555-
Ebix, Inc. EBIX 57.0554.0558.90-0.60 -1.04% 57.6056.5557.6057.6568 812-
Echelon Corporatio... ELON 4.964.815.220.06 1.22% 4.824.765.104.9022 201-
Echo Therapeutics... ECTE 0.04-  -0.01 -11.11% 0.040.040.040.04100-
Edgewater Techno... EDGW 6.826.688.47-0.17 -2.43% 6.916.816.956.992 268-
Editas Medicine Inc... EDIT 20.6520.2121.05-2.51 -10.84% 23.1320.3723.1323.161 765 083-
Education Managem... EDMC 0.0049-  -0.0001 -2.00% 0.00620.00490.00750.005033 000-
Educational Develo... EDUC 10.959.2010.95-0.15 -1.35% 10.9810.8611.0011.102 789-
Efuel EFN Corp EFLN 0.00150-  0.00040 36.36% 0.001200.001000.001600.001105 953 478-
Egalet Corp. EGLT 1.101.091.16-0.02 -1.79% 1.131.081.141.12396 297-
Eisai Co., Ltd (ADR... ESALY 51.1500-  -0.2100 -0.41% 51.140051.050051.250051.36006 240-
El Pollo Loco Holdi... LOCO 11.9511.8012.00-0.25 -2.05% 12.2511.8512.3012.20249 892-
Elbit Imaging Ltd. -... EMITF 2.842.782.99-0.01 -0.35% 2.812.792.852.852 300-
Elbit Systems Ltd. ... ESLT 129.69110.00130.12-2.63 -1.99% 131.55129.39132.01132.3227 869-
Electro Scientific I... ESIO 10.9710.9210.990.04 0.37% 10.9210.9011.0510.93300 533-
Electro-Sensors, In... ELSE 3.36003.26003.8400-0.0021 -0.06% 3.35003.21923.36003.362110 282-
Electronic Arts Inc... EA 117.43116.00117.890.32 0.27% 117.23116.58117.62117.11830 231-
Electronics for Ima... EFII 33.7530.7934.30-0.48 -1.40% 34.5332.7734.5334.23821 289-
Eleven Biotherapeu... EBIO 1.271.251.36-0.05 -3.79% 1.291.261.381.32116 300-
Elmira Savings Ban... ESBK 19.9519.7520.25-0.10 -0.50% 20.0019.9520.1020.053 686-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.000128 875 800-
Eltek Ltd. - Ordina... ELTK 0.64100.57121.1000-0.0540 -7.77% 0.71000.62280.71000.695057 874-
Embarcadero Tech... EMBT 0.25-  -0.10 -28.57% 0.350.250.350.351 000-
Emisphere Technol... EMIS 0.20000-  -0.01990 -9.05% 0.180000.150000.300000.21990133 192-
Emmis Communicat... EMMS 2.62000.00012.9200-0.0200 -0.76% 2.64002.62002.66992.640044 215-
Empire Resorts, Inc... NYNY 23.2322.4024.950.08 0.35% 23.2323.2323.2323.15200-
Enanta Pharmaceut... ENTA 39.6336.6641.500.14 0.35% 39.3639.3539.8339.4942 106-
Encore Capital Gro... ECPG 39.5539.5042.40-1.05 -2.59% 40.7039.5040.7540.60107 976-
Encore Wire Corpo... WIRE 38.6538.6541.55-0.10 -0.26% 38.7538.5539.0538.7524 746-
Endocyte, Inc. ECYT 1.321.281.34-0.03 -2.22% 1.351.301.351.35202 646-
Endologix, Inc. ELGX 4.314.294.320.03 0.58% 4.284.234.384.28668 644-
Energous Corp WATT 11.2411.1611.73-1.07 -8.69% 12.2611.0212.3012.31695 092-
Energy Recovery, I... ERII 6.206.056.22-0.17 -2.67% 6.376.206.396.37296 128-
Enphase Energy, In... ENPH 0.78490.79000.8300-0.0370 -4.50% 0.83000.78010.84000.8219600 550-
Enstar Group Limit... ESGR 201.65201.35201.901.00 0.50% 202.30200.20205.38200.6527 864-
Entest BioMedical ... ENTB 0.03890-  0.00186 5.01% 0.038900.038900.038900.037041 500-
Envoy Capital Grou... ECGI 0.0051-  -0.0119 -70.00% 0.00510.00510.00510.0170100-
Enzon Pharmaceuti... ENZN 0.380000-  0.010000 2.70% 0.3710900.3710000.3800000.370000107 428-
Epizyme Inc. EPZM 13.3013.2013.450.05 0.38% 13.3512.9013.5813.25251 616-
Equinix, Inc. EQIX 448.33422.71449.28-1.16 -0.26% 445.72445.72449.48449.49203 597-
Ericsson - ADS eac... ERIC 6.105.916.100.00 0.00% 6.126.086.136.101 602 637-
Erie Indemnity Com... ERIE 122.90122.55123.50-3.17 -2.51% 125.81122.03125.81126.0712 994-
Escalade, Incorpor... ESCA 12.3512.3512.45-0.15 -1.20% 12.4012.3512.4512.504 675-
Esperion Therapeu... ESPR 48.6147.5248.790.18 0.37% 48.5648.1749.7848.43473 555-
Etsy Inc. ETSY 15.6415.6115.68-0.55 -3.40% 16.1815.5316.2516.193 305 547-
Euronet Worldwide... EEFT 96.6191.64101.57-0.13 -0.13% 96.6795.5297.0096.74170 517-
Euroseas Ltd. ESEA 1.271.251.35-0.05 -3.79% 1.331.261.371.3222 392-
Evans & Sutherland... ESCC 1.00-  0.00 0.00% 1.001.001.001.001 350-
Evecity.com Inc. ICTY 0.00030-  0.00000 0.00% 0.000300.000200.000300.000304 225 833-
Evercel, Inc. EVRC 1.610-  0.000 0.00% 1.6201.6101.6241.61015 277-
Evolving Systems, ... EVOL 4.904.805.45-0.20 -3.92% 5.154.905.155.1037 131-
Exact Sciences Cor... EXAS 39.0438.1039.230.30 0.77% 38.6838.5339.7538.741 153 701-
Exactech, Inc. EXAC 28.8528.6529.000.40 1.41% 28.4028.2529.1028.4526 471-
Exelixis, Inc. EXEL 26.9126.8527.060.17 0.64% 26.9226.7027.1626.742 054 036-
Expedia, Inc. EXPE 147.06140.61147.10-0.52 -0.35% 147.54145.00147.63147.58948 622-
Expeditors Interna... EXPD 55.5752.0058.54-0.13 -0.23% 55.7255.3755.9255.70771 401-
Exponent, Inc. EXPO 65.1062.2565.350.15 0.23% 65.1064.9065.3064.9550 978-
Express Scripts Ho... ESRX 61.7360.1962.490.42 0.69% 61.3061.1761.8761.312 164 636-
Extreme Biodiesel ... XTRM 0.0016-  -0.0001 -5.88% 0.00140.00120.00160.0017145 002-
Extreme Networks... EXTR 10.3910.3610.411.07 11.48% 10.3110.0510.699.327 369 418-
F F D FINANCIAL CO FFDF 41.00-  -1.45 -3.42% 41.0041.0041.0042.45209-
F5 Networks, Inc. FFIV 118.56118.00120.50-0.45 -0.38% 119.43118.29119.66119.01430 712-
FARO Technologies... FARO 33.6033.6036.55-0.55 -1.61% 34.2533.6034.2534.1561 299-
FED Home Loan Mt... FMCKJ 6.4500-  -0.0500 -0.77% 6.51006.42006.51006.500022 054-
FEISHANG ANTHRA... FSHRF 0.160-  0.002 1.27% 0.1600.1600.1600.15810 000-
FIRST BANCSHARES... FBSI 11.60-  -0.15 -1.28% 11.6011.6011.6011.753 943-
FLAG Financial Cor... FLAG 38.307438.240039.6800-0.0146 -0.04% 38.307438.307438.307438.3074--
FLIR Systems, Inc. FLIR 37.8936.4541.640.18 0.48% 37.7437.6538.0537.71546 131-
Facebook, Inc. - Cl... FB 171.00170.81171.000.25 0.15% 171.49170.01171.50170.757 654 054-
Fairfax Financial H... FRFHF 469.8100-  2.1100 0.45% 468.9900465.2978471.8900467.70002 181-
Falcon Oil & Gas Lt... FOLGF 0.31000-  0.00000 0.00% 0.305600.300700.315800.31000103 637-
FalconStor Softwa... FALC 0.16280.15400.1700-0.0212 -11.52% 0.18400.15000.18400.1840570 094-
Famous Dave's of A... DAVE 3.903.703.950.40 11.43% 3.503.504.103.50118 137-
Fannie Mae FNMAK 10.05-  -0.67 -6.25% 10.7910.0510.7910.722 400-
Fannie Mae 8.235 %... FNMAT 6.440-  -0.070 -1.08% 6.5506.4406.6406.51024 907-
Farmer Brothers C... FARM 30.4027.5033.40-0.45 -1.46% 30.8030.4030.8030.8524 534-
Farmers Capital Ba... FFKT 37.6524.5042.000.40 1.07% 37.3537.3537.7537.256 462-
Fastenal Company FAST 42.7642.7143.16-0.42 -0.97% 43.2342.6943.2343.18945 673-
Federal Home Loan... FMCC 2.6300-  0.0400 1.54% 2.59002.59002.65002.59002 104 468-
Federal National M... FNMA 2.7310-  0.0310 1.15% 2.71502.70002.77002.70001 835 605-
Federated Nationa... FNHC 15.8015.1018.75-1.00 -5.95% 16.8815.6816.8816.8022 516-
Fennec Pharmaceut... FENCF 6.9296-  0.0296 0.43% 6.93006.92966.98466.90002 200-
Fidelity Southern C... LION 21.8420.9223.340.15 0.69% 21.7721.7321.9721.6952 106-
Fifth Street Financ... FSC 5.405.355.420.00 0.00% 5.405.385.425.40538 449-
Fifth Third Bancorp FITB 27.0226.9827.050.34 1.27% 26.7726.7727.3526.684 758 495-
Financial Institutio... FISI 27.0025.1029.00-0.40 -1.46% 27.3527.0027.4027.4042 761-
Finisar Corporatio... FNSR 23.7623.5023.77-0.53 -2.18% 24.3423.7424.4024.291 204 535-
Finjan Holdings, Inc... FNJN 2.392.372.43-0.06 -2.45% 2.422.272.522.45377 068-
FireEye, Inc. FEYE 13.9113.9013.94-0.29 -2.04% 14.2113.9014.2214.203 697 613-
First Bancorp FBNC 30.5727.6232.000.07 0.23% 30.7630.0330.8330.5063 665-
First Bancorp, Inc (... FNLC 26.1125.2526.73-0.07 -0.27% 26.4626.0126.4826.1813 932-
First Bitcoin Capita... BITCF 1.6700-  -1.0300 -38.15% 2.02001.25002.03002.700012 914 469-
First Busey Corpor... BUSE 29.0527.0530.98-0.28 -0.95% 29.4929.0229.4929.3354 183-
First Capital, Inc. FCAP 31.3931.3032.59-0.11 -0.35% 31.3031.3031.3931.50245-
First Citizens Banc... FCNCA 347.40345.57349.12-5.62 -1.59% 354.01347.13355.00353.024 859-
First Defiance Fina... FDEF 48.7148.6448.710.43 0.89% 48.3847.6149.0048.2826 915-
First Financial Banc... FFBC 24.7524.0525.60-0.50 -1.98% 25.4024.7025.4025.25165 713-
First Financial Bank... FFIN 41.0537.1544.95-0.45 -1.08% 41.9041.0541.9541.5053 124-
First Financial Corp... THFF 44.3039.5044.65-0.95 -2.10% 45.6043.9545.6045.2513 665-
First Merchants Co... FRME 39.1436.2042.12-0.71 -1.78% 40.1339.1240.3339.85179 384-
First Midwest Banc... FMBI 21.2721.2721.34-0.20 -0.93% 21.6321.2521.7421.47281 145-
First NBC Bank Hol... FNBCQ 0.0134-  -0.0001 -0.74% 0.01250.01250.01340.013526 950-
First Solar, Inc. FSLR 49.0949.0349.150.22 0.45% 48.9848.3849.6548.871 035 300-
First South Bancor... FSBK 16.7616.6916.800.01 0.06% 16.8316.6316.8516.756 484-
First Trust Europe ... FEP 35.9432.0037.46-0.07 -0.19% 35.9235.8036.0136.0156 832-
First Trust Multi C... FAB 51.6651.3451.74-0.23 -0.45% 51.7251.5851.7251.892 904-
First Trust NASDAQ... QCLN 18.6218.4919.80-0.05 -0.27% 18.7418.5518.7418.6716 569-
First United Corpo... FUNC 15.2014.8015.950.00 0.00% 15.1015.1015.2015.20508-
Fiserv, Inc. FISV 124.70120.57128.000.65 0.52% 124.03123.75124.92124.05316 163-
Fission Uranium Co... FCUUF 0.5100-  -0.0235 -4.40% 0.54160.50000.54280.5335144 175-
Five Below, Inc. FIVE 47.7545.7854.00-2.02 -4.06% 50.0547.6750.0549.77807 392-
Five Prime Therape... FPRX 27.7625.8029.71-0.07 -0.25% 28.0227.4628.2527.83151 557-
Five Star Quality C... FVE 1.551.451.600.00 0.00% 1.601.501.601.5522 299-
Five9, Inc. FIVN 20.9719.9822.95-0.18 -0.85% 21.1820.8721.8121.15410 423-
Flameret Inc. FLRE 0.0033-  -0.0022 -40.00% 0.00450.00330.00450.0055393 149-
Flexiinternational ... FLXI 0.405-  -0.015 -3.57% 0.4050.4050.4050.420446-
Flexion Theraputic... FLXN 22.3322.1024.27-0.36 -1.59% 22.6822.2822.6822.69130 361-
Flexpoint Sensor S... FLXT 0.06400-  -0.00490 -7.11% 0.068900.063000.068900.0689052 204-
Flexpower, Inc. FLXP 0.0195-  0.0045 30.00% 0.01950.01950.01950.0150500-
Flexsteel Industrie... FLXS 54.1353.9654.140.76 1.42% 53.6952.4654.5253.3722 849-
Flextronics Interna... FLEX 15.8115.7715.81-0.03 -0.19% 15.9915.7916.0015.841 859 916-
Flint Telecom Grou... FLTT 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.0003382 300-
Flushing Financial C... FFIC 27.3225.3529.31-0.63 -2.25% 28.1127.3228.1327.9525 137-
Focus Graphite Inc FCSMF 0.049200-  -0.001000 -1.99% 0.0492000.0471000.0492000.05020092 384-
Fog Cutter Capital... FCCG 0.21-  0.00 0.00% 0.210.210.210.2120 000-
Fonar Corporation FONR 26.9025.7528.200.40 1.51% 26.4526.4027.2526.5014 549-
Force Energy Corp... FORC 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 175 000-
FormFactor, Inc. FORM 14.1014.2015.000.10 0.71% 14.1013.8514.4014.00799 209-
Formula Systems (1... FORTY 36.294836.220037.9600-0.6510 -1.76% 35.758035.758036.658136.9458800-
Forrester Research... FORR 39.5539.5039.55-0.75 -1.86% 40.0539.5040.2040.3022 946-
Fortinet, Inc. FTNT 36.8135.7636.82-0.24 -0.65% 37.2036.7037.2037.05429 471-
Fortune Bay Corp. FBAYF 0.6708-  -0.0169 -2.46% 0.63940.63940.67080.68771 233-
Forward Air Corpo... FWRD 51.0048.0754.00-0.49 -0.95% 51.6250.7251.9251.49118 508-
Forward Industries... FORD 1.091.051.170.00 0.00% 1.131.061.191.09100 210-
Fossil Group, Inc. FOSL 8.048.008.09-0.17 -2.07% 8.278.038.448.213 098 172-
Foundation Medicin... FMI 39.1038.0040.00-0.50 -1.26% 39.9038.6539.9039.6095 359-
Francisco Industrie... FRAZ 0.2500-  -0.3805 -60.35% 0.75000.25000.75000.630512 100-
Franklin Electric C... FELE 39.2538.8039.45-0.55 -1.38% 39.8539.2339.9539.8053 975-
Fred's, Inc. FRED 6.136.116.12-0.32 -4.96% 6.496.076.556.45859 362-
FreeSeas Inc. FREEF 0.0026-  -0.0002 -7.14% 0.00300.00260.00300.0028384 970-
Freeze Tag Inc FRZT 0.00160-  -0.00010 -5.88% 0.001650.001500.001700.001708 810 784-
Fresh Harvest Prod... FRHV 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.00015541 560-
Fresh Promise Food... FPFI 0.0002-  0.0000 0.00% 0.00020.00010.00020.000258 467 500-
Freshpet, Inc. FRPT 15.8015.6518.75-0.15 -0.94% 15.9515.4016.0015.95374 785-
Frontier Communic... FTR 14.3414.2614.51-0.93 -6.09% 15.2614.2615.4415.273 141 207-
Fuel Tech, Inc. FTEK 0.8700.1001.1200.000 0.00% 0.8330.8200.8800.87020 342-
FuelCell Energy, In... FCEL 1.451.421.48-0.01 -0.68% 1.501.411.511.46736 903-
Fuji Photo Film Co.... FUJIY 38.3000-  1.2000 3.23% 38.340038.190038.340037.100010 868-
Full House Resorts... FLL 2.572.332.740.00 0.00% 2.592.472.652.5724 207-
Fulton Financial Co... FULT 17.4517.3517.50-0.20 -1.13% 17.7517.4017.8017.65396 379-
Function(x) Inc. FNCX 0.1650-  -0.2280 -58.02% 0.14000.14000.16500.140082 018-
Fuwei Films (Holdin... FFHL 2.790.012.900.18 6.90% 2.622.562.792.6135 115-
G-III Apparel Group... GIII 24.1022.1228.00-2.47 -9.30% 26.3823.8926.3826.57791 336-
GOLDRICH MINING ... GRMC 0.035-  -0.001 -2.78% 0.0350.0350.0350.03655 286-
GRAVITY Co., Ltd. ... GRVY 16.91000.000119.3300-0.2000 -1.17% 17.245016.766117.470017.11008 214-
GREENLAND MINER... GDLNF 0.08950-  -0.00770 -7.92% 0.091960.089500.091960.097202 715-
GSI Group, Inc. NOVT 37.1037.1040.00-0.40 -1.07% 37.5537.0537.7537.5050 707-
GSV Capital Corp. GSVC 4.544.504.600.11 2.48% 4.464.454.604.43109 466-
GTX Corp GTXO 0.00350-  0.00040 12.90% 0.003200.003000.003500.00310765 157-
GTx, Inc. GTXI 5.795.506.000.07 1.22% 5.765.685.795.721 552-
GW Pharmaceutica... GWPH 102.45101.76103.250.13 0.13% 102.37101.76103.34102.32161 631-
Gaiam, Inc. - Class ... GAIA 11.3511.1512.30-0.20 -1.73% 11.5011.3511.5811.5530 594-
Galectin Therapeut... GALT 1.811.251.88-0.02 -1.09% 1.811.561.881.8393 097-
Galena Biopharma,... GALE 0.35600.34000.3900-0.0130 -3.52% 0.36300.33000.37000.3690524 359-
Garden Fresh Resta... LTUS 0.011-  0.001 10.00% 0.0110.0110.0110.0102 500-
Garibaldi Resource... GGIFF 0.441200-  -0.035600 -7.47% 0.4595000.4412000.4752000.47680064 430-
Garmin Ltd. GRMN 51.4050.0052.79-0.40 -0.77% 51.7751.3851.9751.80580 359-
Garrison Capital In... GARS 8.228.0510.98-0.06 -0.72% 8.298.168.338.2831 167-
Gazprom Neft GZPFY 17.0601-  -0.4399 -2.51% 17.050017.050017.200017.50001 534-
Gemplus Internatio... GEMP 8.538.029.01-0.37 -4.16% 8.868.408.958.90103 230-
General Communic... GNCMA 43.3139.3447.26-0.03 -0.07% 43.1843.1143.4643.3444 213-
Genetic Technolog... GENE 0.82000.78120.82000.0000 0.00% 0.82000.78110.82000.820030 982-
Genomic Health, In... GHDX 30.4127.4533.34-0.38 -1.23% 30.7430.3130.9530.7950 922-
Gentex Corporatio... GNTX 17.2817.2617.32-0.41 -2.32% 17.6917.2817.6917.691 499 286-
Geospace Technolo... GEOS 15.3913.1215.900.35 2.33% 15.0314.9915.5815.0429 526-
German American B... GABC 32.6332.3632.65-0.33 -1.00% 33.1532.2533.1532.9639 416-
Geron Corporation GERN 2.052.002.06-0.01 -0.49% 2.072.032.092.06781 532-
Gevo, Inc. GEVO 0.58000.58000.5990-0.0185 -3.09% 0.59800.56850.59800.598595 198-
Gibraltar Industrie... ROCK 28.1527.9528.20-1.00 -3.43% 29.1528.0529.2029.15117 072-
Giga-tronics Incorp... GIGA 0.70010.69000.7500-0.0199 -2.76% 0.71300.70010.74800.720026 558-
GigaMedia Limited... GIGM 2.932.003.50-0.05 -1.68% 2.952.902.952.9836 779-
Gilead Sciences, Inc... GILD 73.1273.0373.210.31 0.43% 73.0072.7373.3872.814 712 273-
Glacier Bancorp, In... GBCI 34.2731.3137.23-0.18 -0.52% 34.7234.2334.8334.45160 709-
Gladstone Capital ... GLAD 9.759.719.80-0.02 -0.20% 9.809.709.849.7786 997-
Gladstone Commer... GOOD 21.0020.5521.980.10 0.48% 20.8920.6721.0020.90104 146-
Gladstone Investm... GAIN 9.549.519.58-0.02 -0.21% 9.559.529.689.56111 755-
Glen Burnie Bancor... GLBZ 10.600010.050011.85000.0025 0.02% 10.590010.460010.600010.59753 469-
Global Blood Thera... GBT 28.5026.7528.55-0.80 -2.73% 29.2028.2529.4129.30333 366-
Global Links Corpo... GLCO 0.000800-  0.000000 0.00% 0.0007000.0006000.0008000.000800752 000-
Global Power Equip... GLPW 3.00-  -0.05 -1.64% 3.073.003.073.053 300-
Global Sources Ltd... GSOL 19.5519.4521.000.10 0.51% 19.2819.2019.6019.4533 077-
Global X SuperDivi... SRET 15.4015.2016.000.03 0.20% 15.4615.3315.4615.3715 196-
Glu Mobile Inc. GLUU 3.093.083.11-0.01 -0.32% 3.113.093.163.101 993 187-
GoIP Global Inc. GOIG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 634 482-
GoPro, Inc. - Class ... GPRO 9.889.919.950.14 1.44% 10.029.8810.489.746 640 285-
Golar LNG Limited GLNG 20.5018.5621.00-0.12 -0.58% 20.4720.1320.5520.62412 348-
Golar LNG Partners... GMLP 19.9919.9721.40-0.34 -1.67% 20.2619.9520.3820.33165 923-
GoldMining Inc GLDLF 1.3100-  -0.0100 -0.76% 1.36001.30001.36001.320084 444-
Golden Eagle Int In... MYNG 0.05500-  -0.00900 -14.06% 0.064000.035000.064000.0640038 172-
Golden Lakes GLLK 0.0001-  0.0000 0.00% 0.00010.00010.00010.000122 484 998-
Golden Ocean Grou... GOGL 8.278.238.32-0.02 -0.24% 8.428.248.428.29308 286-
Golden Queen Mini... GQMNF 0.452300-  -0.005200 -1.14% 0.4500000.4271000.4700000.45750053 861-
Good Times Restau... GTIM 2.852.202.85-0.00 -0.00% 2.752.602.852.8596 223-
Goodyear Tire & R... GT 30.3030.2630.330.07 0.23% 30.3230.1430.5230.232 292 890-
Graphite One reso... GPHOF 0.048000-  0.000000 0.00% 0.0491000.0410000.0491000.048000720 233-
Great Basin Scienti... GBSN 0.120400-  0.060200 100.00% 0.1150000.1110000.1285000.111500268 801-
Great Elm Capital C... GECC 10.77000.010011.0000-0.0699 -0.64% 10.850010.750010.850010.839915 566-
Great Southern Ba... GSBC 49.3549.0549.80-1.15 -2.28% 50.4049.1050.7550.5013 114-
Green Brick Partne... GRBK 9.909.0010.85-0.10 -1.00% 9.909.9010.1010.0071 185-
GreenGro Technolo... GRNH 0.059000-  0.002900 5.17% 0.0555000.0540000.0609000.0561001 616 078-
GreenWay Design G... GDGI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000143 913 000-
Greenchek Techno... GCHK 0.00070-  0.00000 0.00% 0.000700.000700.000800.0007020 800-
Groupon, Inc. Comm... GRPN 3.983.984.00-0.07 -1.73% 4.023.954.074.054 324 447-
Growlife, Inc PHOT 0.006300-  -0.000200 -3.08% 0.0061000.0061000.0065000.0065005 002 942-
Grupo Financiero G... GGAL 42.3541.2544.250.18 0.43% 42.3141.1243.2142.17622 938-
Gulf Alternative En... GAEC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001150-
Gulf Island Fabrica... GIFI 10.7010.0012.60-0.10 -0.93% 10.8010.4510.9510.8040 159-
Gulf Resources, Inc... GURE 1.791.761.82-0.02 -1.10% 1.811.761.811.81111 663-
Gulfport Energy Co... GPOR 11.8311.8111.84-0.02 -0.17% 11.8111.4211.8711.853 969 776-
Gyrodyne Company... GYRO 20.4520.02199 999.990.39 1.94% 20.0120.0120.4520.06968-
HARLEYSVILLE SVG... HARL 23.00-  0.00 0.00% 22.9922.9923.0023.00400-
HD Supply Holdings... HDS 31.0130.9531.02-0.58 -1.84% 31.5330.8531.6331.591 591 505-
HMN Financial, Inc. HMNF 17.6017.5018.05-0.15 -0.85% 17.7517.5817.7517.754 158-
HMS Holdings Corp HMSY 17.7114.7620.66-0.17 -0.95% 17.9117.6417.9317.88358 608-
HUMMINGBIRD RES... HUMRF 0.420000-  -0.012500 -2.89% 0.4186750.4180000.4201000.43250017 650-
Halozyme Therape... HALO 11.9011.5712.54-0.15 -1.24% 12.0811.8212.2412.05540 322-
Hancock Holding C... HBHC 43.7543.7043.90-0.65 -1.46% 44.8043.7544.9544.40300 356-
Handy & Harman Lt... HNH 31.9031.5033.50-0.10 -0.31% 31.9031.7031.9532.00984-
Hanwha Q CELLS C... HQCL 7.717.518.930.30 4.05% 7.507.507.867.4123 367-
Harbor Biosciences... HRBR 0.0220-  -0.0168 -43.30% 0.03880.02200.03890.03882 197-
Hardinge, Inc. HDNG 14.3912.4716.370.08 0.56% 14.3213.9514.7114.3138 786-
Harmonic Energy In... THCT 0.3975-  0.0000 0.00% 0.33410.33410.39750.39753 788-
Harmonic Inc. HLIT 3.553.503.650.05 1.43% 3.503.453.653.50462 188-
Harvard Bioscience... HBIO 2.902.753.35-0.10 -3.33% 2.952.853.003.0033 612-
Harvest Capital Cr... HCAP 13.65012.23014.2500.168 1.24% 13.54013.21413.65013.59514 787-
Hasbro, Inc. HAS 98.3398.3098.340.09 0.09% 98.2997.7598.6698.24663 236-
Hawaiian Holdings ... HA 42.7542.6543.40-0.05 -0.12% 42.6542.6043.7542.80384 163-
Hawkins, Inc. HWKN 40.0531.8540.60-0.20 -0.50% 40.3039.6540.4540.2519 893-
Healthcare Service... HCSG 51.9148.9253.830.05 0.10% 51.9251.6152.1651.86233 845-
Heartland Express,... HTLD 21.3017.3325.26-0.06 -0.28% 21.3721.2721.5621.36277 761-
HedgePath Pharma... HPPI 0.38-  -0.01 -2.56% 0.380.380.380.3920 000-
Heidrick & Struggle... HSII 18.3518.2518.70-0.30 -1.61% 18.7018.2518.7518.6598 949-
Helen of Troy Limi... HELE 100.1094.10106.00-0.40 -0.40% 100.5599.90100.55100.5071 208-
Henry Schein, Inc. HSIC 167.94165.03176.93-1.33 -0.79% 168.75166.67169.25169.27442 650-
Herman Miller, Inc. MLHR 32.7032.6532.80-0.40 -1.21% 33.1532.5033.3033.10342 916-
Heron Therapeutic... HRTX 15.4015.3017.30-0.35 -2.22% 15.7515.3015.7515.75335 858-
Hibbett Sports, Inc... HIBB 11.6511.6011.75-2.30 -16.49% 13.5511.5513.8513.952 093 648-
Hickok Incorporat... HICKA 9.00-  -0.50 -5.26% 9.258.009.259.502 220-
Hickory Tech Corp... HTCO 1.80-  -0.15 -7.69% 1.951.701.951.951 070-
Highpower Interna... HPJ 4.554.454.600.10 2.25% 4.454.404.554.4529 334-
Highway Holdings L... HIHO 3.502.953.750.00 0.00% 3.503.423.553.507 056-
Himax Technologie... HIMX 8.298.278.340.00 0.00% 8.318.258.398.291 571 555-
Hingham Institutio... HIFS 175.33174.02176.74-0.17 -0.10% 176.00175.33176.01175.502 131-
Hologic, Inc. HOLX 38.1938.1438.21-0.25 -0.65% 38.4637.9838.5138.443 127 612-
Hop-On Inc. HPNN 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.0002300 000-
HopFed Bancorp, In... HFBC 14.3510.1214.46-0.12 -0.83% 14.3514.3514.3514.471 000-
Hopewell Holdings... HOWWY 3.82-  0.03 0.79% 3.773.773.823.792 139-
Horizon Pharma pl... HZNP 11.9411.3611.920.01 0.08% 11.9911.8312.0511.932 137 696-
Horizon Technolog... HRZN 10.8510.7610.930.11 0.98% 10.9010.7610.9510.7454 751-
Hortonworks, Inc. HDP 14.4814.0015.43-0.05 -0.34% 14.5914.4314.7314.53450 711-
Houston Wire & Ca... HWCC 5.004.857.40-0.15 -2.91% 5.305.005.305.1592 358-
Hub Group, Inc. - C... HUBG 36.1033.2036.20-0.55 -1.50% 36.6036.0037.0036.65194 770-
Hudson Technologi... HDSN 8.738.308.87-0.17 -1.91% 8.878.719.008.90730 244-
Huntington Bancsh... HBAN 13.0012.9813.010.04 0.31% 12.9712.9713.1412.964 892 041-
Hurco Companies, ... HURC 35.3526.3035.750.25 0.71% 35.0035.0035.5535.1010 799-
Hydrogen Future C... HFCO 0.0001-  0.0000 0.00% 0.00010.00010.00020.00016 100 000-
Hydrogenics Corpo... HYGS 7.257.007.750.05 0.69% 7.357.107.407.2070 147-
HyperSolar Inc. HYSR 0.009300-  -0.000100 -1.06% 0.0094000.0081000.0094000.009400396 569-
I.D. Systems, Inc. IDSY 6.806.696.82-0.10 -1.45% 6.886.766.906.9033 457-
IAHL Corporation IAHL 0.370100-  -0.035300 -8.71% 0.4057750.3701000.4075000.40540038 550-
IBERIABANK Corpo... IBKC 78.9078.9079.20-0.30 -0.38% 80.6578.8580.6579.20220 512-
ICON plc - Ordinar... ICLR 102.15100.50108.19-0.43 -0.42% 101.82101.00102.72102.58301 400-
ICU Medical, Inc. ICUI 168.90168.60178.801.45 0.87% 167.45166.80169.90167.4568 522-
IDEXX Laboratorie... IDXX 154.67154.38160.65-0.65 -0.42% 156.15154.22157.09155.32484 960-
II-VI Incorporated IIVI 36.4036.3536.45-0.20 -0.55% 36.7036.3437.4036.60325 738-
ILG Inc ILG 26.3824.4028.37-0.08 -0.30% 26.5826.3127.0226.46757 128-
IMPINJ Inc PI 32.0031.1132.04-1.58 -4.71% 33.5231.1533.5233.581 053 029-
INTL FCStone Inc. INTL 37.0534.0239.10-0.17 -0.46% 37.3536.9837.3937.2231 090-
IPG Photonics Corp... IPGP 168.57158.57178.510.76 0.45% 168.00167.66169.45167.81309 556-
IRIDEX Corporatio... IRIX 8.437.148.54-0.15 -1.75% 8.528.438.578.5810 299-
ITALK INC TALK 0.0004-  0.0000 0.00% 0.00040.00040.00040.00042 454 500-
Icahn Enterprises L... IEP 51.8650.8853.54-0.35 -0.67% 52.4051.6052.4252.2155 628-
Iconic Brands Inc. ICNB 0.005600-  -0.002400 -30.00% 0.0062000.0049900.0072000.00800041 661 307-
Iconix Brand Group... ICON 5.265.185.68-0.29 -5.23% 5.545.255.545.55589 752-
Identiv, Inc. INVE 5.004.907.60-0.30 -5.66% 5.175.005.255.3053 329-
Idera Pharmaceutic... IDRA 1.741.731.86-0.05 -2.79% 1.791.721.801.79267 345-
Illumina, Inc. ILMN 193.92179.00205.00-0.88 -0.45% 194.82193.83195.87194.80365 643-
Image Sensing Syst... ISNS 2.750.053.50-0.15 -5.17% 2.852.752.852.905 836-
Immersion Corpora... IMMR 6.736.716.790.04 0.60% 6.766.626.836.69129 243-
ImmuCell Corporat... ICCC 7.106.008.00-0.60 -7.79% 7.496.317.497.7038 264-
Immune Pharmaceu... IMNP 1.281.211.27-0.06 -4.48% 1.341.201.341.34179 977-
ImmunoGen, Inc. IMGN 6.286.286.320.56 9.79% 5.755.676.395.724 343 941-
Immunomedics, Inc... IMMU 8.048.028.070.15 1.90% 7.927.828.177.891 554 062-
Impact Silver ISVLF 0.22400-  -0.02600 -10.40% 0.240300.224000.250000.2500093 375-
Impax Laboratorie... IPXL 18.3016.4018.300.50 2.81% 17.9017.4318.4317.801 119 594-
Imperial Tobacco G... IMBBY 42.010-  0.510 1.23% 41.66041.66042.07041.50072 553-
Imperva Inc IMPV 43.6543.0547.55-0.05 -0.11% 43.7543.3544.1043.70271 230-
InVivo Therapeutic... NVIV 1.351.301.450.00 0.00% 1.401.301.401.35222 078-
Incyte Corporation INCY 126.37124.00128.490.09 0.07% 126.26126.04127.17126.28456 237-
Independent Bank ... INDB 68.7068.4572.50-0.70 -1.01% 69.9068.5569.9069.4022 504-
Independent Bank ... IBCP 20.8020.1521.75-0.20 -0.95% 21.1020.7521.1521.0032 532-
Indo Global Exchan... IGEX 0.00010-  -0.00010 -50.00% 0.000100.000100.000110.000201 338 000-
Industrial Services... IDSA 1.631.431.72-0.07 -4.12% 1.701.541.721.7016 562-
Infineon Technolog... IFNNY 22.4800-  -0.0900 -0.40% 22.398022.270022.480022.570054 554-
Infinera Corporati... INFN 8.608.598.62-0.29 -3.26% 8.898.598.908.891 480 038-
Infinite Group Inc. IMCI 0.04-  0.00 0.00% 0.040.040.040.044 391-
Infinity Pharmaceu... INFI 1.081.081.15-0.03 -2.70% 1.121.081.141.11591 749-
Infinity Property a... IPCC 91.9091.4092.30-0.60 -0.65% 92.7091.6592.7092.508 539-
InfoSonics Corp IFON 0.36020.36000.3720-0.0150 -4.00% 0.38400.35800.38500.3752487 036-
Information Servic... III 3.703.014.27-0.01 -0.27% 3.773.703.843.7134 428-
Infrastructure Dev... IDVC 0.0014-  0.0000 0.00% 0.00190.00140.00210.00142 944 412-
Ingles Markets, Inc... IMKTA 27.1527.0032.200.35 1.31% 26.7526.5027.6026.8096 839-
InnerWorkings, Inc... INWK 10.359.3810.38-0.41 -3.81% 10.8110.3510.8210.76181 248-
Innodata Inc. INOD 1.451.451.70-0.10 -6.45% 1.501.451.601.5519 286-
Innophos Holdings,... IPHS 45.0643.8548.03-0.24 -0.53% 45.2544.7445.2645.3046 910-
Innospec Inc. IOSP 57.1554.1557.35-0.05 -0.09% 57.3557.1057.7357.2064 851-
Innovation Pharma... IPIX 0.7850-  0.0565 7.76% 0.78000.75500.79000.728576 394-
Innovative Solution... ISSC 3.753.504.00-0.06 -1.57% 3.793.663.893.8126 981-
Innoviva Inc INVA 12.6412.6212.68-0.01 -0.08% 12.6712.5112.7812.651 156 245-
Innovo Group, Inc. INNO 0.0076-  -0.0074 -49.33% 0.01600.00760.01600.015020 000-
Inotek Phamaceuti... ITEK 0.99640.97001.00000.0364 3.79% 0.96150.96001.01000.9600395 739-
Inovalon Holdings I... INOV 13.2513.1515.15-0.10 -0.75% 13.3513.0513.5013.35281 790-
Inovio Pharmaceut... INO 5.645.635.670.00 0.00% 5.645.615.715.64549 146-
Insight Enterprises... NSIT 40.8837.8742.09-1.08 -2.57% 42.0040.8442.0141.9664 559-
Insignia Systems, In... ISIG 0.98000.01001.1200-0.0400 -3.92% 1.01100.98001.01101.020056 387-
Insmed, Inc. INSM 12.0211.2532.36-0.53 -4.22% 12.5112.0012.6712.55376 041-
Insteel Industries, ... IIIN 25.5523.5727.52-0.22 -0.85% 25.7725.4425.9725.77102 389-
Insys Therapeutics... INSY 9.279.1810.140.02 0.22% 9.469.179.469.25391 191-
Integra LifeScience... IART 50.2547.2653.25-0.06 -0.12% 50.4950.1750.5650.31182 728-
Integrated Device ... IDTI 24.0624.0224.080.22 0.92% 23.8623.6624.1623.841 313 525-
Integrated Techno... ITKG 0.032400-  0.001400 4.52% 0.0307500.0301000.0324000.031000260 073-
Intel Corporation INTC 36.0035.9536.03-0.34 -0.94% 36.3035.8236.3236.3417 819 955-
Intellia Therapeuti... NTLA 16.5515.5917.32-0.55 -3.22% 17.2616.5117.3617.10149 157-
Intellipharmaceuti... IPCI 1.09001.00001.20000.2407 28.34% 0.85000.81201.14000.8493802 438-
Inter Parfums, Inc. IPAR 38.7035.7541.65-0.50 -1.28% 39.1538.5039.2039.2032 837-
InterDigital, Inc. IDCC 70.3566.4070.60-0.25 -0.35% 70.7070.2571.2070.60151 747-
InterVoice Inc. INTV 0.002700-  0.000300 12.50% 0.0022000.0018000.0027000.0024007 584 099-
Interactive Broker... IBKR 41.2839.6742.060.13 0.32% 41.4240.7341.4441.15354 276-
Intercept Pharmac... ICPT 104.09102.40104.09-0.68 -0.65% 104.90103.55105.56104.77196 406-
Interface, Inc. TILE 19.0518.9519.10-0.25 -1.30% 19.3018.9519.3019.30295 092-
Internap Corporat... INAP 4.524.514.540.02 0.44% 4.494.474.634.50626 604-
International Banc... IBOC 36.1033.2038.90-0.65 -1.77% 36.9536.0037.0036.75104 321-
International Spee... ISCA 34.7534.6537.65-0.65 -1.84% 35.4534.6535.4535.4073 343-
International Stem... ISCO 1.30-  -0.05 -3.70% 1.311.301.351.353 045-
Internet Gold Gold... IGLD 6.793.477.050.53 8.47% 6.306.306.796.265 255-
Internet Initiative ... IIJI -3.279.250.00 0.00%       9.14--
Intertape Polymer ... ITPOF 15.771600-  -0.628400 -3.83% 16.20000015.74000016.20000016.4000003 700-
Intesa Sanpaolo S.p... ISNPY 20.2700-  0.1100 0.55% 20.180020.180020.300020.1600248 571-
Intevac, Inc. IVAC 9.109.059.20-0.35 -3.70% 9.459.019.509.4585 614-
Intl Barrier Tech IBTGF 0.4000-  0.0000 0.00% 0.40200.40000.40200.400011 900-
Intra-Cellular Ther... ITCI 11.619.6212.57-0.01 -0.09% 11.7211.3711.9511.62276 108-
Intrusion Inc.- NEW INTZ 0.3899-  0.0500 14.71% 0.33980.33980.38990.339918 050-
Intuit Inc. INTU 137.47135.51139.76-1.42 -1.02% 138.40135.81139.09138.891 299 773-
Intuitive Surgical, ... ISRG 985.37920.00985.9920.81 2.16% 967.22965.01990.44964.56332 903-
Inventergy Global,... INVT 0.08150-  -0.12320 -60.19% 0.060200.060100.100000.07391191 857-
Investors Title Com... ITIC 183.99179.31184.980.09 0.05% 184.28183.00186.98183.902 805-
Invicta Group Inc. ACGX 0.0018-  -0.0001 -5.26% 0.00180.00170.00190.00195 882 808-
Ionis Pharmaceutic... IONS 46.5345.5146.52-0.63 -1.34% 47.2345.7547.3147.16631 958-
Iridium Communica... IRDM 10.3010.2010.350.05 0.49% 10.2510.1510.3510.25330 297-
Ironwood Pharmac... IRWD 14.8612.8716.80-0.14 -0.93% 15.0214.8015.2015.00618 366-
Isramco, Inc. ISRL 112.50109.10119.900.10 0.09% 112.05112.00112.50112.40900-
Itasca Capital Ltd. ICLTF 0.53510-  -0.00824 -1.52% 0.534900.534900.535100.543345 500-
Itron, Inc. ITRI 73.0572.9574.850.05 0.07% 72.9072.4573.1373.00156 696-
Itronics Inc ITRO 0.37-  0.00 0.00% 0.300.300.370.37700-
Ivanhoe Mines Ltd. IVPAF 3.500000-  0.170000 5.11% 3.3300003.3096003.5000003.330000198 853-
J & J Snack Foods C... JJSF 128.57128.00135.51-0.86 -0.66% 129.55128.25129.55129.4316 196-
J. W. Mays, Inc. MAYS -35.30199 999.950.00 0.00%       36.00--
J.B. Hunt Transpor... JBHT 97.3895.40100.961.07 1.11% 96.4096.2197.7996.311 052 118-
JA Solar Holdings, ... JASO 6.156.126.150.00 0.00% 6.186.116.196.15110 179-
JAKKS Pacific, Inc. JAKK 3.353.303.45-0.15 -4.29% 3.553.303.553.50122 068-
JD.com, Inc. - Ame... JD 44.0543.9544.07-0.20 -0.45% 44.9443.2644.9844.2517 347 588-
JDS Uniphase Corp VIAV 10.639.769.77-0.12 -1.12% 10.7810.5710.7810.753 841 093-
JSC Gazprom OGZPY 3.8600-  0.0000 0.00% 3.85003.84003.89003.8600766 619-
Jack Henry & Asso... JKHY 106.5193.69114.790.16 0.15% 106.48105.94107.99106.35453 815-
Jaguar Mining Inc. JAGGF 0.1860-  -0.0088 -4.52% 0.19500.18130.19500.194823 519-
Jamba, Inc. JMBA 9.467.959.64-0.15 -1.56% 9.609.259.619.6189 532-
Jayhawk Energ Inc... JYHW 0.0025-  0.0000 0.00% 0.00250.00250.00250.00251 000-
JetBlue Airways Co... JBLU 21.8221.7921.830.15 0.69% 21.8921.6521.9221.672 736 157-
John B. Sanfilippo ... JBSS 63.8361.8465.10-0.54 -0.84% 64.5663.6464.5664.3722 909-
Johnson Outdoors ... JOUT 61.3158.3462.00-0.68 -1.10% 62.0060.3062.2061.99148 037-
Juno Therapeutics,... JUNO 28.3727.0028.590.15 0.53% 28.5127.7729.0528.22820 092-
K92 Mining Inc. KNTNF 0.49000-  -0.01000 -2.00% 0.501700.477800.501700.5000050 400-
KAT Exploration In... KATX 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00022 000 000-
KCAP Financial, Inc... KCAP 3.383.353.75-0.03 -0.88% 3.413.383.413.4154 025-
KLA-Tencor Corpo... KLAC 91.0290.7091.99-0.48 -0.52% 91.4490.5091.5091.50534 014-
KVH Industries, Inc... KVHI 11.8011.7512.700.20 1.72% 11.6511.4511.8011.6021 881-
Kandi Technologies... KNDI 3.653.654.00-0.05 -1.35% 3.703.653.703.70123 264-
Karyopharm Thera... KPTI 8.657.659.15-0.24 -2.70% 8.828.608.868.89138 315-
Kelly Services, Inc.... KELYA 21.5721.2023.51-0.20 -0.92% 21.7521.5421.8621.7767 299-
Kelly Services, Inc.... KELYB -15.1226.800.00 0.00%       21.64--
Kenergy SCNT Inc KNSC 0.0004-  -0.0001 -20.00% 0.00040.00040.00050.00053 781 635-
Keryx Biopharmace... KERX 6.806.756.830.14 2.10% 6.686.606.856.66542 429-
Kewaunee Scientif... KEQU 25.5525.1025.70-0.14 -0.54% 25.7025.4025.7025.698 360-
Key Technology, In... KTEC 14.00080.000114.3000-0.0592 -0.42% 13.990013.990014.250014.0600700-
Key Tronic Corpor... KTCC 6.836.807.95-0.04 -0.58% 6.866.826.866.874 040-
Kforce, Inc. KFRC 17.8017.6517.85-0.20 -1.11% 18.0517.6018.0518.0044 647-
Kimberly Parry Org... KPOC 0.02000-  -0.00395 -16.49% 0.020000.020000.020000.023955 000-
Kirkland's, Inc. KIRK 8.707.719.63-0.26 -2.90% 8.968.609.008.96141 818-
Kite Pharma Inc. KITE 126.80125.00127.993.94 3.21% 123.41122.22130.10122.861 224 802-
Kleangas Energy Te... KGET 0.00020-  0.00000 0.00% 0.000200.000100.000200.000205 237 802-
Kodiak Energy Inc KDKN 0.00600-  0.00100 20.00% 0.005020.005000.007000.005005 000-
Koninklijke Ahold ... ADRNY 19.7300-  0.0500 0.25% 19.700019.600019.770019.680047 414-
Kopin Corporation KOPN 3.953.944.010.04 1.02% 4.003.854.093.911 044 678-
Koss Corporation KOSS 1.701.571.77-0.10 -5.56% 1.751.701.891.8062 819-
Kraig Biocarft Lab... KBLB 0.052000-  0.000000 0.00% 0.0520000.0505000.0530000.052000688 409-
Kratos Defense & S... KTOS 12.4812.4612.48-0.24 -1.89% 12.7812.4313.0212.721 360 909-
Kulicke and Soffa I... KLIC 18.9317.7818.93-0.25 -1.30% 19.3018.9119.7319.18359 363-
Kunekt Corp KNKT 0.00070-  -0.00075 -51.72% 0.000700.000700.000700.00145200-
L&L ENERGY CMN LLEN 0.00800-  -0.00400 -33.33% 0.006200.006200.012000.0120074 529-
L.B. Foster Compan... FSTR 18.4015.4021.30-0.40 -2.13% 18.7018.3518.8518.8052 190-
LENOVO GROUP LT... LNVGF 0.5882-  -0.0138 -2.29% 0.58820.58820.58820.60201 549-
LIBERTY GOLD COR... LGDTF 0.344000-  -0.005000 -1.43% 0.3420000.3317000.3440000.34900055 625-
LRAD Corporation LRAD 1.590.011.75-0.05 -3.05% 1.631.561.631.6423 358-
LSI Industries Inc. LYTS 5.734.786.670.01 0.17% 5.755.685.805.72118 040-
LUNDIN PETROLEU... LNDNF 22.50-  0.08 0.36% 22.5022.5022.5022.42220-
LYDIAN INTL LTD N... LYDIF 0.2883-  -0.0067 -2.27% 0.29400.28220.30000.295032 093-
LYNAS CORPORATI... LYSCF 0.10798-  -0.00402 -3.59% 0.112000.107980.114000.11200300 900-
La Jolla Pharmaceu... LJPC 30.2427.2533.20-0.95 -3.05% 31.1330.1931.1631.1973 191-
Lakeland Bancorp,... LBAI 18.6518.0019.40-0.15 -0.80% 19.0018.6019.0018.8099 743-
Lakeland Industrie... LAKE 15.9015.1516.05-0.10 -0.63% 15.9515.7716.5516.00111 671-
Lam Research Corp... LRCX 160.21159.77161.411.66 1.05% 158.59157.77160.61158.551 171 102-
Lamar Advertising... LAMR 65.4062.4068.35-0.08 -0.12% 65.4865.2465.8765.48243 909-
Lancaster Colony C... LANC 124.29117.35131.25-0.88 -0.70% 125.13124.03125.46125.1737 412-
Landec Corporatio... LNDC 13.0511.1015.00-0.10 -0.76% 13.1012.8013.1013.1534 138-
Lands' End, Inc. LE 13.3513.2513.900.25 1.91% 13.2513.0513.5513.10122 583-
Landstar System, I... LSTR 83.6583.6588.55-1.35 -1.59% 85.0083.6085.4085.00157 260-
Lara Exploration L... LRAXF 0.5430-  -0.0013 -0.24% 0.52120.50750.58390.54439 783-
Laramide Res. Ltd. LMRXF 0.2500-  0.0049 2.00% 0.24500.24000.25140.245139 750-
Lattice Semiconduc... LSCC 5.915.855.92-0.02 -0.34% 5.935.845.945.93686 507-
Lawson Products, I... LAWS 23.4523.1523.85-0.25 -1.05% 23.7023.3523.7723.706 051-
Layne Christensen ... LAYN 9.888.9310.82-0.07 -0.70% 9.979.779.979.9567 899-
Leading Brands Inc LBIX 1.180.012.50-0.06 -4.84% 1.251.181.251.2410 904-
Leading Edge Mate... LEMIF 0.669900-  0.004900 0.74% 0.6690000.6381000.6700000.66500037 413-
Learning Tree Inte... LTRE 2.293-  0.293 14.65% 2.1502.1502.2932.0007 750-
Legacy Reserves LP LGCYP 4.850.017.440.05 1.04% 4.824.824.904.803 730-
Legacy Reserves LP LGCYO 4.994.75199 999.990.00 0.00% 4.784.785.024.994 100-
Legacy Reserves LP... LGCY 1.25001.25001.3100-0.0900 -6.72% 1.32001.23001.34001.3400184 707-
Legends Business G... LGBS 0.0003-  0.0000 0.00% 0.00020.00020.00030.00034 620 000-
Liberty Global plc ... LBTYA 34.3334.2934.39-0.18 -0.52% 34.3634.0534.4834.511 108 695-
Liberty Media Corp... FWONA 33.1630.1836.140.41 1.25% 32.8332.6333.4232.75237 045-
Life Technologies C... LIFE 2.902.802.90-0.35 -10.77% 3.252.803.253.2570 727-
LifePoint Hospitals... LPNT 58.2555.3061.10-0.90 -1.52% 58.5557.6559.1859.15281 238-
Lifetime Brands, In... LCUT 16.3516.3016.550.25 1.55% 16.1016.1016.4016.1013 396-
Lifeway Foods, Inc... LWAY 9.498.3711.00-0.11 -1.15% 9.669.499.709.608 877-
Ligand Pharmaceut... LGND 127.02120.06128.990.10 0.08% 127.00126.15127.78126.92161 384-
LightPath Technolo... LPTH 2.562.522.60-0.04 -1.54% 2.602.552.602.6065 860-
Lightbridge Corpor... LTBR 1.02000.82201.20000.0000 0.00% 1.02000.98001.02001.020075 860-
Lightstream Resou... LSTMF 0.0003-  0.0000 0.00% 0.00030.00030.00030.00034 672-
Limelight Network... LLNW 3.643.623.68-0.02 -0.55% 3.683.623.683.6682 146-
Lincoln Educationa... LINC 3.000.583.700.07 2.39% 2.922.853.022.9321 003-
Lincoln Electric Ho... LECO 87.0281.9991.93-0.24 -0.28% 87.2086.7487.5387.26290 616-
Linux Gold Corp-CA... LNXGF 0.002930-  -0.000070 -2.33% 0.0029920.0029300.0030000.00300040 000-
Lipocine Inc. LPCN 4.154.104.16-0.17 -3.94% 4.364.084.364.32578 011-
Liquidity Services, ... LQDT 5.7504.9006.650-0.275 -4.56% 6.0005.7506.1006.025129 859-
Liquidmetal Techno... LQMT 0.312400-  0.004900 1.59% 0.3175000.2990000.3175000.307500957 203-
Lithium Exploratio... LEXG 0.000700-  0.000000 0.00% 0.0007000.0005000.0007000.00070043 647 905-
Lithium X Energy C... LIXXF 1.590000-  -0.010000 -0.63% 1.6097001.5900001.6300001.60000083 608-
Littelfuse, Inc. LFUS 182.39172.33182.45-2.64 -1.43% 185.51181.90185.51185.0337 228-
Live Ventures Inc LIVE 10.2510.2311.27-1.04 -9.21% 11.3410.1411.4211.2924 225-
LivePerson, Inc. LPSN 13.3513.2513.400.20 1.52% 13.2013.1513.7313.15346 675-
Livewire Ergogenic... LVVV 0.003800-  -0.000100 -2.56% 0.0039000.0036000.0042000.0039002 807 107-
Local Corporation LOCMQ 0.00076-  0.00006 8.57% 0.000760.000760.000760.000706 000-
LogMeIn Inc LOGM 116.15112.35117.65-1.70 -1.44% 118.15116.05118.25117.85278 135-
Logitech Internatio... LOGI 34.9433.0035.95-0.13 -0.37% 34.8334.7535.1035.07307 502-
Lumentum Holding... LITE 53.0052.7553.50-1.10 -2.03% 54.5052.3054.6554.101 770 974-
Luminex Corporati... LMNX 19.3017.3119.36-0.13 -0.67% 19.4819.2719.5019.4374 335-
Luna Innovations In... LUNA 1.521.521.550.00 0.00% 1.501.421.561.52660 008-
Lundin Mining Corp... LUNMF 6.8300-  -0.1116 -1.61% 6.85006.76006.85006.941614 188-
Luxottica Group S.... LUXTY 56.720-  0.090 0.16% 56.40056.29056.72056.63011 636-
MACOM Technolog... MTSI 41.0940.5141.44-0.56 -1.34% 41.8240.8641.8241.65631 973-
MAKITA CP SPONS ... MKTAY 38.250-  0.333 0.88% 38.39837.95038.52037.9172 567-
MARGO CARIBE INC... MRGO 6.10-  -0.80 -11.59% 6.106.106.106.90100-
MB Financial Inc. - ... MBFIP 25.6825.6825.72-0.04 -0.16% 25.7525.6825.7525.728 668-
MDC Partners Inc. ... MDCA 10.4010.3010.50-0.25 -2.35% 10.7010.3510.7510.65165 765-
MEI Pharma, Inc. MEIP 2.772.732.81-0.02 -0.72% 2.792.732.842.7999 369-
MFRI, Inc. PPIH 8.158.058.150.15 1.88% 7.907.908.168.0038 652-
MGC Diagnostics C... MGCD 8.237.868.300.43 5.51% 8.018.018.237.80500-
MGE Energy Inc. MGEE 63.8563.5065.75-0.95 -1.47% 64.6063.8564.8564.8046 974-
MGP Ingredients, In... MGPI 61.0558.0563.991.48 2.48% 59.9659.4161.1659.5772 814-
MGT Capital Invest... MGTI 1.6500-  -0.2650 -13.84% 1.80001.45001.87001.91502 036 398-
MILLICOM INTL CE... MIICF 62.050-  -0.200 -0.32% 61.84061.84062.75062.2501 764-
MIND C.T.I. Ltd. - O... MNDO 2.462.412.470.01 0.37% 2.442.422.472.4510 405-
MISONIX, Inc. MSON 9.259.259.25-0.25 -2.63% 9.659.259.659.504 126-
MKS Instruments, I... MKSI 81.4577.5085.40-0.40 -0.49% 82.0581.3082.7581.85259 779-
MMC NORILSK NICK... NILSY 14.7500-  -0.3100 -2.06% 14.769614.710014.820015.060062 829-
MOD-PAC CORP. MPAC -9.699.710.00 0.00%       9.74--
MSB Financial Corp... MSBF 17.2016.9517.350.05 0.29% 17.1517.1517.2017.15684-
MTN Group Ltd (AD... MTNOY 9.17-  0.24 2.69% 9.129.119.208.9330 567-
MTS Systems Corpo... MTSC 48.3048.2048.65-1.00 -2.03% 49.3548.1549.6249.3025 648-
MYREXIS INC CMN ... MYRX 0.0655-  0.0005 0.77% 0.06500.06100.06750.065012 176-
MabCure Inc. MBCI 0.00675-  0.00125 22.73% 0.005500.005500.006750.00550200-
Madrigal Pharmace... MDGL 15.8815.4615.930.06 0.38% 15.7615.6515.9515.8216 633-
Magal Security Sys... MAGS 4.844.305.09-0.01 -0.21% 4.794.784.854.8515 761-
Magic Software En... MGIC 8.057.758.600.05 0.63% 8.007.908.058.0028 232-
MainSource Financ... MSFG 33.9733.0235.19-0.52 -1.51% 34.7433.9634.8734.4953 534-
ManTech Internati... MANT 39.2336.2741.20-0.58 -1.46% 39.7339.1540.0539.8147 569-
Manhattan Associa... MANH 42.7941.1046.74-1.40 -3.17% 44.2642.7944.6144.19267 640-
Manhattan Scientif... MHTX 0.0250-  0.0000 0.00% 0.02500.02500.02730.0250353 200-
MannKind Corpora... MNKD 1.271.231.290.01 0.79% 1.271.221.281.26685 400-
Mannatech, Incorp... MTEX 15.2015.1023.500.20 1.33% 15.0015.0015.3015.00424-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00020.00010.00020.00021 511 000-
Marine Petroleum ... MARPS 3.382.453.910.09 2.74% 3.383.383.383.29465-
MarketAxess Holdi... MKTX 192.49181.53203.45-0.77 -0.40% 193.51191.20194.62193.26140 098-
Marlin Business Ser... MRLN 24.9510.9025.20-0.65 -2.54% 25.7024.9025.7025.6026 141-
Marquee Energy Lt... MQXDF 0.0520-  -0.0058 -10.03% 0.05200.05200.05200.0578340-
Marriott Internatio... MAR 100.4099.88101.490.33 0.33% 100.3299.93101.04100.071 327 610-
Marrone Bio Innov... MBII 1.031.001.08-0.07 -6.36% 1.151.021.151.10143 898-
Marten Transport,... MRTN 16.3013.3019.200.00 0.00% 16.3516.1516.4516.30105 806-
Martin Midstream ... MMLP 17.8517.7018.90-0.10 -0.56% 17.8517.5018.0517.95155 141-
Marvell Technolog... MRVL 15.8215.7815.840.27 1.74% 15.5715.4915.8715.554 615 057-
Masimo Corporatio... MASI 85.3083.3385.79-0.24 -0.28% 85.7484.5485.9285.54292 153-
Match Group Inc. MTCH 19.3919.1119.440.03 0.15% 19.4619.2119.6719.361 141 861-
Mateon Therapeut... MATN 0.370000-  0.020100 5.74% 0.3900000.3601000.3900000.39000062 683-
Materialise NV MTLS 13.0312.5013.90-0.24 -1.81% 13.3212.8513.6113.2737 107-
Matrix Service Com... MTRX 9.9009.85010.000-0.100 -1.00% 10.0009.85010.10010.025231 248-
Mattel, Inc. MAT 17.4917.4717.490.06 0.34% 17.4017.2117.5317.434 518 817-
Mattersight Corpo... MATR 2.152.152.45-0.10 -4.44% 2.252.152.282.25140 849-
Matthews Internat... MATW 63.1060.1563.40-1.30 -2.02% 64.2563.0564.7064.4047 299-
Mawson Resources... MWSNF 0.2408-  0.0008 0.33% 0.24080.24080.24080.240010 000-
Maxim Integrated ... MXIM 45.3345.2745.39-0.11 -0.24% 45.3445.0545.4645.441 210 207-
Maxus Realty Trus... MRTI 71.00-  0.20 0.28% 71.0071.0071.0070.80100-
Maxwell Technolog... MXWL 5.745.675.77-0.06 -1.03% 5.815.715.855.8075 968-
Mazor Robotics Lt... MZOR 37.2937.0138.41-1.02 -2.66% 37.8737.1838.1038.31117 427-
McGrath RentCorp MGRC 38.9837.5140.66-0.61 -1.54% 39.6038.6539.6039.5925 420-
Mechanical Techno... MKTY 1.0000-  0.0500 5.26% 0.99760.99751.00000.950018 488-
MedSource Techno... MEDT 0.00100-  0.00000 0.00% 0.001000.000800.001000.0010074 217 609-
Medefile Internatio... MDFI 0.01800-  -0.00435 -19.46% 0.022300.018000.022300.022353 900-
Medical Marijuana ... MJNA 0.101800-  0.001800 1.80% 0.1042500.1000000.1042500.1000004 112 413-
MediciNova, Inc. MNOV 4.694.594.990.09 1.96% 4.674.644.724.6027 991-
Medite Cancer Dia... MDIT 0.50-  -0.01 -1.96% 0.500.500.500.51715-
Mega Uranium Ltd. MGAFF 0.1389-  -0.0048 -3.34% 0.14370.13890.15000.143713 000-
Melco Crown Enter... MLCO 21.5121.4621.530.50 2.38% 21.3020.9921.5821.014 764 283-
Mellanox Technolo... MLNX 44.1544.0044.200.10 0.23% 44.0543.8544.4044.05161 479-
Mentor Corporatio... MNTR 0.950000-  0.030000 3.26% 0.9200000.9050000.9500000.92000067 851-
MercadoLibre, Inc. MELI 236.07222.00239.90-0.87 -0.37% 237.17234.60237.93236.94438 391-
Mercator Minerals... MLKKF 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  4 700-
Mercury Systems In... MRCY 47.6345.6449.00-0.07 -0.15% 48.0047.5448.1747.70249 760-
Merge Healthcare ... MRGE 0.5201-  -0.4799 -47.99% 0.77500.50001.00001.00008 588-
Meridian Bioscienc... VIVO 13.8013.7513.90-0.15 -1.08% 14.0013.8014.0013.95114 415-
Meridian Medical T... PVHO 0.054900-  0.004900 9.80% 0.0559000.0500000.0559000.050000377 905-
Merit Medical Syst... MMSI 41.0537.1541.100.65 1.61% 40.6040.2041.2040.40201 816-
Merrimack Pharma... MACK 1.251.251.28-0.02 -1.57% 1.271.241.271.27867 543-
Mesa Laboratories... MLAB 130.12128.65132.84-3.73 -2.79% 134.61129.83134.61133.855 598-
Meta Financial Gro... CASH 72.4072.0076.350.70 0.98% 71.9071.4573.1571.7033 150-
Methanex Corpora... MEOH 43.7542.3543.90-0.40 -0.91% 44.0543.1044.0544.15510 375-
Microbot Medical I... MBOT 1.191.171.200.13 12.26% 1.081.071.221.061 330 924-
Microchip Technol... MCHP 84.2983.8784.340.27 0.32% 84.0683.2984.4484.021 155 524-
Micron Technology... MU 29.6829.6929.720.44 1.50% 29.5029.1429.8129.2419 910 354-
Microsemi Corpora... MSCC 50.2547.2953.22-0.13 -0.26% 50.4249.9650.5250.38561 862-
Microsoft Corpora... MSFT 73.2273.2073.220.02 0.03% 73.5973.0473.5973.5913 628 496-
Microvision, Inc. MVIS 2.142.102.15-0.02 -0.93% 2.162.122.202.16494 828-
Mid-Con Energy Pa... MCEP 1.031.001.07-0.02 -1.90% 1.071.011.071.0558 576-
Midas Gold Corp. MDRPF 0.568000-  -0.035000 -5.80% 0.6000000.5570000.6000000.603000188 614-
Midatech Pharma P... MTP 2.462.425.51-0.01 -0.40% 2.532.432.602.4747 101-
Middlesex Water C... MSEX 38.2135.7839.11-0.70 -1.80% 38.7037.9938.8338.9115 791-
Minerco Resources... MINE 0.0009-  0.0000 0.00% 0.00090.00090.00100.0009745 443-
Miranda Gold Corp MRDDF 0.058-  -0.007 -10.77% 0.0580.0580.0580.0651 000-
Mirasol Resources ... MRZLF 1.2800-  -0.0200 -1.54% 1.25001.25001.28001.300026 400-
Mitcham Industries... MIND 3.172.295.99-0.12 -3.65% 3.263.173.263.291 829-
Mitek Systems, Inc... MITK 9.859.409.90-0.40 -3.90% 10.259.8010.4310.25217 415-
Mitsui & Company,... MITSY 294.0000-  1.0000 0.34% 291.2600291.2600294.0000293.0000583-
MoSys, Inc. MOSY 0.92000.91000.93000.0000 0.00% 0.94000.90000.94010.9200141 928-
Mobile Mini, Inc. MINI 30.6527.7533.55-0.80 -2.54% 31.5030.5531.5031.45138 236-
MobileIron, Inc. MOBL 3.903.905.950.00 0.00% 3.953.904.083.90568 946-
ModusLink Global ... MLNK 1.541.521.750.01 0.66% 1.521.501.571.5385 193-
Moleculin Biotech ... MBRX 2.502.482.50-0.12 -4.58% 2.652.452.702.62587 704-
Momenta Pharmac... MNTA 16.2516.1517.050.00 0.00% 16.2516.1016.5016.25298 549-
Monarch Casino & ... MCRI 34.8834.6335.560.01 0.03% 34.7734.7735.1434.875 004-
Mondelez Internat... MDLZ 43.8643.8043.900.16 0.37% 43.6843.6243.9343.706 381 051-
Monolithic Power S... MPWR 101.7899.81107.730.01 0.01% 101.94101.40102.51101.77134 186-
Monro Muffler Bra... MNRO 44.9044.8548.80-1.95 -4.16% 46.5044.6546.5046.85256 159-
Monster Beverage ... MNST 54.0153.9954.190.06 0.11% 53.9853.6954.1253.95943 122-
Morningstar, Inc. MORN 82.3780.3485.23-0.38 -0.46% 82.8082.2282.9182.7519 989-
Multi-Color Corpor... LABL 78.2578.0578.500.15 0.19% 78.4577.8578.8078.1064 145-
Mundus Group Inc. MNDP 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001600-
MutualFirst Financ... MFSF 35.2034.9035.50-0.05 -0.14% 35.3035.1035.8535.258 339-
MyEcheck, Inc MYEC 0.00240-  0.00020 9.09% 0.002400.002100.002400.002204 354 290-
Mylan N.V. MYL 30.1330.0930.160.50 1.69% 29.4929.3930.6029.635 790 985-
Myriad Genetics, In... MYGN 28.0526.2628.080.18 0.65% 27.8127.6328.2927.87871 763-
NANOPHASE TECH ... NANX 0.67-  -0.01 -1.47% 0.670.670.670.683 000-
NAPCO Security Te... NSSC 8.007.858.50-0.65 -7.51% 8.607.958.638.6541 150-
NBT Bancorp Inc. NBTB 34.1332.7639.00-0.22 -0.64% 35.7234.0635.9334.3598 064-
NETGEAR, Inc. NTGR 45.8043.9049.60-0.85 -1.82% 46.6545.4346.6546.65167 954-
NIC Inc. EGOV 15.8515.6515.85-0.25 -1.55% 16.1015.7816.1516.10429 896-
NICE-Systems Limit... NICE 75.5771.5577.46-0.85 -1.11% 76.7975.1977.0576.42105 221-
NN, Inc. NNBR 26.2024.3028.10-0.10 -0.38% 26.3025.9526.6026.30211 081-
NVE Corporation NVEC 72.2572.0175.50-2.94 -3.91% 75.0372.2575.0375.198 043-
NVIDIA Corporatio... NVDA 166.98166.97167.02-1.42 -0.84% 168.61165.59169.67168.4017 046 090-
NW Tech Capital In... NWTT 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 465 000-
NXP Semiconducto... NXPI 112.83112.85113.310.31 0.28% 112.65112.51112.83112.52736 236-
Nacel Energy Corp... NCEN 0.0018-  0.0002 12.50% 0.00180.00160.00180.001622 000-
NanoTech Entertai... NTEK 0.036000-  0.001100 3.15% 0.0384000.0346100.0399000.034900435 122-
Nanologix Inc. NNLX 0.0695-  0.0015 2.21% 0.06790.06050.07500.068091 518-
Nanometrics Incorp... NANO 25.6623.7227.63-0.01 -0.04% 25.7325.5226.0025.67137 441-
Natcore Technolog... NTCXF 0.1300-  0.0180 16.07% 0.11800.11000.13100.1120236 599-
Nathan's Famous, I... NATH 58.2057.5558.05-0.55 -0.94% 59.0057.5059.0058.7510 161-
National Instrumen... NATI 39.7436.7442.65-0.37 -0.92% 40.2239.7240.2240.11225 071-
National Security G... NSEC 13.0312.9514.80-0.27 -2.01% 13.0313.0313.0313.30936-
Natural Alternativ... NAII 10.803.3512.45-0.10 -0.92% 10.9010.5510.9510.909 334-
Natural Health Tre... NHTC 19.9416.8627.590.32 1.63% 19.7119.2020.4519.6247 985-
Nature's Sunshine ... NATR 9.809.7012.40-0.45 -4.39% 10.359.7110.3510.2510 780-
Natus Medical Inco... BABY 34.1532.2039.800.10 0.29% 34.0533.9034.4534.05212 733-
Nautilus Minerals I... NUSMF 0.1941-  0.0141 7.83% 0.17900.17100.19410.1800149 575-
Navient Corporatio... NAVI 13.8113.7913.84-0.12 -0.86% 13.9813.7914.0613.931 083 582-
Nektar Therapeuti... NKTR 19.4919.4919.830.21 1.09% 19.2319.0019.6119.28650 827-
NeoGenomics, Inc. NEO 9.299.2310.23-0.05 -0.54% 9.379.249.409.34188 846-
NeoMedia Technolo... NEOM 0.000100-  0.000000 0.00% 0.0001000.0001000.0002000.0001004 488 837-
Neocasc Inc. NVCN 1.03000.99411.1400-0.0200 -1.90% 1.04000.99011.06591.0500188 410-
Neogen Corporatio... NEOG 65.7862.8068.72-1.67 -2.48% 67.5965.1567.5967.4563 845-
Neonode Inc. NEON 1.110.831.140.02 1.83% 1.101.061.111.0998 107-
Neptune Technolog... NEPT 0.71990.01000.8800-0.1101 -13.27% 0.81000.70000.82000.83001 276 567-
Nestle ADR NSRGY 84.2200-  -0.5700 -0.67% 84.020083.630084.220084.7900199 877-
Net 1 UEPS Techno... UEPS 9.709.6610.620.07 0.73% 9.659.579.779.6390 435-
Net Element, Inc. NETE 0.37010.37000.4400-0.0299 -7.48% 0.36500.33490.46030.4000134 451-
Net Savings Link In... NSAV 0.00080-  -0.00010 -11.11% 0.000900.000700.001000.0009088 834 647-
NetApp, Inc. NTAP 41.9741.9742.06-0.06 -0.14% 42.9641.9743.0542.033 295 341-
NetEase, Inc. - Ame... NTES 276.07275.50278.93-2.55 -0.92% 278.85274.25279.62278.621 147 486-
NetScout Systems,... NTCT 33.3030.4033.30-0.50 -1.48% 33.9533.2334.0533.80458 080-
NetSol Technologie... NTWK 4.454.055.35-0.10 -2.20% 4.804.454.804.5519 947-
Netflix, Inc. NFLX 168.50168.21168.40-2.50 -1.46% 171.53168.25171.88171.004 794 909-
Netlist, Inc. NLST 0.90000.85000.9700-0.0501 -5.27% 0.95000.90000.97000.9501301 092-
NeuroDerm Ltd. - O... NDRM 38.6038.6038.60-0.05 -0.13% 38.6038.6038.6538.65118 232-
NeuroMetrix, Inc. NURO 1.801.151.97-0.02 -1.10% 2.001.762.001.8237 944-
Neurocrine Bioscie... NBIX 54.0452.0855.500.06 0.11% 54.4053.5754.8953.98552 282-
New Colombia Reso... NEWC 0.00370-  0.00010 2.78% 0.003750.003500.003900.003601 968 314-
New World Develo... NDVLY 2.58-  -0.09 -3.37% 2.582.582.582.67100-
New York Health C... BBAL 0.0016-  0.0000 0.00% 0.00160.00160.00160.001643 864-
NewLink Genetics ... NLNK 6.596.207.42-0.03 -0.45% 6.646.456.716.62207 298-
Newcrest Mining L... NCMGY 16.810-  -0.126 -0.74% 16.91016.77016.91016.93616 091-
Newtek Business S... NEWT 17.0016.9517.040.09 0.53% 17.0216.8217.1016.9187 594-
Nexstar Broadcast... NXST 62.9562.1064.35-0.25 -0.40% 63.2562.5563.6063.20417 365-
NextDecade Corp. NEXT 9.468.9711.460.36 3.96% 8.898.759.759.103 300-
Nicholas Financial,... NICK 8.818.718.83-0.15 -1.67% 8.668.668.878.962 917-
NightCulture Inc NGHT 0.016-  0.000 0.00% 0.0160.0160.0160.0164 000-
Nintendo Co Ltd. NTDOY 41.4200-  0.3500 0.85% 41.300041.300041.500041.0700106 725-
Nordson Corporati... NDSN 128.51121.57128.82-1.35 -1.04% 129.80128.50130.22129.86148 652-
Noront Resources ... NOSOF 0.2421-  0.0010 0.41% 0.24410.24210.24410.241150 000-
Nortech Systems In... NSYS -3.30003.69000.0000 0.00%       3.5301--
North Springs Reso... NSRS 0.0120-  0.0000 0.00% 0.01040.01040.01200.012017 700-
Northern Graphite... NGPHF 0.21275-  0.00275 1.31% 0.205000.200600.212750.2100048 226-
Northern Trust Cor... NTRS 88.6986.5892.430.05 0.06% 89.2588.6789.6588.64670 391-
Northrim BanCorp ... NRIM 27.3026.8527.70-0.40 -1.44% 27.7027.2028.2527.706 375-
Northwest Biother... NWBO 0.181000-  -0.387500 -68.16% 0.1840000.1810000.1850000.184000613 984-
Northwest Pipe Co... NWPX 16.2314.0019.000.54 3.44% 15.7015.6016.3015.6936 519-
Novavax, Inc. NVAX 1.0101.0101.020-0.020 -1.94% 1.0401.0101.0401.0302 229 803-
Noven Pharmaceut... NOVN 3.98003.97004.2400-0.1600 -3.86% 4.12003.96004.12004.110181 957-
NovoCure Limited NVCR 19.2518.6019.300.20 1.05% 19.1018.9719.5019.05389 438-
Novogen Limited (A... NVGN 3.351.025.75-0.04 -1.18% 3.383.313.573.396 353-
Nuance Communica... NUAN 16.1816.1516.21-0.15 -0.92% 16.4016.1716.4816.33990 748-
Numerex Corp. - Cl... NMRX 3.953.214.03-0.13 -3.19% 4.073.944.134.0863 305-
Nutanix Inc. NTNX 21.3221.2721.38-0.74 -3.35% 22.0921.2422.2122.061 980 391-
Nutraceutical Inter... NUTR 41.7537.8042.65-0.55 -1.30% 42.3541.7542.3542.3058 895-
NutriSystem Inc NTRI 52.9552.0054.800.25 0.47% 52.7052.0053.6052.70294 775-
Nymox Pharmaceut... NYMX 3.603.524.08-0.05 -1.37% 3.603.523.653.6543 307-
O'Reilly Automotiv... ORLY 196.00194.00196.01-2.44 -1.23% 190.66186.82198.10198.442 592 520-
O2Micro Internatio... OIIM 1.63000.00012.0000-0.0301 -1.81% 1.66001.63001.67791.660125 242-
OPNET Technologie... OPNT 24.4000-  1.4500 6.32% 24.000022.900024.600022.950041 369-
OSI Systems, Inc. OSIS 81.5781.2885.52-0.54 -0.66% 82.2381.4083.5482.11144 018-
OUTERWALL, INC. CSTR 17.0014.0417.500.19 1.13% 16.8316.8017.0816.8163 530-
Ocean Bio-Chem, In... OBCI 4.04000.00015.05000.0799 2.02% 3.94003.91784.08003.960114 071-
Ocean Power Tech... OPTT 1.201.181.21-0.03 -2.05% 1.241.161.241.22263 432-
Ocean Rig UDW Inc... ORIG 0.17490.15000.2048-0.0051 -2.83% 0.18000.17460.18860.1800570 146-
OceanFirst Financi... OCFC 25.6023.6327.55-0.11 -0.43% 25.9325.5926.4825.7195 274-
OceanaGold Corpo... OCANF 2.7600-  -0.0400 -1.43% 2.78002.75002.82002.800034 992-
Oclaro, Inc. OCLR 8.408.408.44-0.40 -4.55% 8.858.348.878.804 855 348-
Octagon 88 Resour... OCTX 0.033-  0.000 0.00% 0.0360.0330.0360.03310 500-
Odyssey Marine Ex... OMEX 4.112.5011.50-0.11 -2.61% 4.193.914.224.2216 219-
Office Depot Inc. ODP 4.254.244.26-0.08 -1.85% 4.314.234.394.334 267 203-
Ohr Pharmaceutica... OHRP 0.61000.61000.6681-0.0099 -1.60% 0.58000.58000.61980.6199100 712-
Old Dominion Freig... ODFL 97.6095.6099.50-0.14 -0.14% 97.7697.5498.6397.74235 466-
Old Second Bancor... OSBC 11.3510.7513.30-0.40 -3.40% 11.8011.3011.8311.7576 182-
Olympic Steel, Inc. ZEUS 16.9116.1519.89-0.23 -1.34% 17.1216.7617.5117.14123 033-
Omeros Corporatio... OMER 22.5222.3722.53-2.09 -8.49% 22.7022.3022.8424.612 280 367-
Ominto Inc. OMNT 5.084.665.370.40 8.55% 4.874.785.384.68169 992-
OmniComm System... OMCM 0.2125-  0.0000 0.00% 0.21250.21250.21250.21251 000-
Omnicell, Inc. OMCL 50.7547.8553.65-0.60 -1.17% 51.3050.4551.3051.35137 801-
On Track Innovatio... OTIV 1.281.231.340.00 0.00% 1.271.271.311.2821 334-
OncoSec Medical In... ONCS 0.92000.92000.9800-0.0580 -5.93% 0.97000.90000.97000.978024 044-
Oncolytics Biotech... ONCYF 0.3799-  -0.0151 -3.82% 0.39200.37900.40100.3950114 278-
One Horizon Group... OHGI 0.72100.73000.7900-0.0765 -9.59% 0.77000.70000.77000.797570 102-
OpGen Inc. OPGN 0.25010.25000.2543-0.0082 -3.17% 0.25000.24500.26670.2583636 798-
Open Text Corpora... OTEX 32.0731.0132.090.10 0.31% 31.9531.8232.2231.97338 830-
Opexa Therapeutic... OPXA 0.79000.79000.8500-0.0400 -4.82% 0.85000.78000.85000.830044 133-
Ophthotech Corpo... OPHT 2.722.662.740.01 0.37% 2.712.642.742.71375 337-
Opko Health Inc OPK 6.096.076.09-0.07 -1.14% 6.166.056.186.163 413 289-
OptimumBank Hold... OPHC -2.732.900.00 0.00%       2.90--
OraSure Technolog... OSUR 20.5319.7521.49-0.20 -0.96% 20.8620.4820.8920.73438 471-
Oramed Pharmaceu... ORMP 8.007.918.250.14 1.78% 7.647.648.057.8611 630-
Orbit Internationa... ORBT 4.20-  -0.10 -2.33% 4.204.204.214.306 800-
Orbotech Ltd. - Or... ORBK 37.1534.2437.21-0.07 -0.19% 37.2636.7637.4837.22276 201-
Orexigen Therapeu... OREX 2.432.232.500.00 0.00% 2.422.392.452.4321 168-
Organovo Holdings... ONVO 2.142.112.18-0.04 -1.83% 2.162.142.232.18517 442-
Origin Agritech Lim... SEED 1.531.431.70-0.09 -5.28% 1.601.501.601.6159 655-
OriginClear Inc OCLN 0.1050-  0.0000 0.00% 0.10000.09000.10500.1050131 200-
Orthofix Internatio... OFIX 48.1944.2548.730.69 1.45% 47.6246.9848.2547.5055 586-
Osiris Therapeutic... OSIR 6.1000-  -0.0800 -1.29% 6.18006.10006.20006.180024 775-
Otonomy, Inc. OTIC 19.4519.1519.502.25 13.08% 19.7017.9519.9517.20535 218-
Otter Tail Corpora... OTTR 41.9040.1042.20-0.20 -0.48% 42.1041.8542.2042.1026 879-
Overstock.com, Inc... OSTK 19.0018.9020.45-0.10 -0.52% 19.1518.6019.2019.10339 758-
Oxford Lane Capit... OXLC 10.5710.5310.61-0.03 -0.28% 10.6610.5110.7010.60152 899-
Oxis International,... OXIS 0.098500-  0.013500 15.88% 0.0894500.0650000.1080000.08500017 260 334-
P & F Industries, In... PFIN 6.233.1912.690.23 3.76% 6.025.986.246.003 740-
P.A.M. Transportat... PTSI 17.8717.4022.42-0.10 -0.56% 17.9917.6718.0317.9713 346-
PACCAR Inc. PCAR 64.8746.2264.91-0.34 -0.52% 65.4664.6665.5965.21952 071-
PALADIN ENERGY L... PALAF 0.034500-  -0.000400 -1.15% 0.0300000.0200000.0350000.034900262 157-
PAREXEL Internati... PRXL 87.7287.6687.840.05 0.06% 87.6387.6387.7487.67531 116-
PC Connection, Inc... CNXN 24.9524.8128.88-0.80 -3.11% 25.6924.9325.7025.7522 449-
PC-Tel, Inc. PCTI 6.286.228.000.11 1.78% 6.226.186.406.1749 829-
PDC Energy, Inc. PDCE 39.7237.7541.270.08 0.20% 39.3938.9839.8339.64593 913-
PDF Solutions, Inc. PDFS 15.2813.3417.25-0.25 -1.61% 15.5715.1415.6015.53166 490-
PDL BioPharma, Inc... PDLI 2.79002.78002.81000.0000 0.00% 2.79002.76002.83002.79991 301 907-
PETRO RIVER OIL C... PTRC 1.983-  0.053 2.75% 1.9301.9202.0801.93031 595-
PFSweb, Inc. PFSW 7.887.797.930.00 0.00% 7.867.698.007.8845 496-
PHI, Inc. - Non-Vot... PHIIK 11.0310.1330.00-0.12 -1.08% 11.0611.0011.0811.1513 209-
PHI, Inc. - Voting PHII 10.870010.710030.00000.2299 2.16% 10.700010.700010.961310.64011 833-
PICO Holdings Inc. PICO 16.5016.2016.95-0.20 -1.20% 16.7016.3516.7316.7072 561-
PJSC LUKOIL SPONS... LUKOY 47.9600-  0.1100 0.23% 47.870047.780048.100047.850020 426-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
PRA Group, Inc. PRAA 30.7027.8030.75-1.10 -3.46% 31.9030.3031.9031.80551 503-
PRA Health Science... PRAH 75.7075.7079.700.93 1.24% 74.5574.5575.8774.771 010 536-
PRGX Global, Inc. PRGX 5.955.906.00-0.05 -0.83% 6.005.906.006.002 000-
PTC Inc. PTC 53.3951.9254.10-0.03 -0.06% 53.5053.1853.6253.42580 626-
PTC Therapeutics I... PTCT 18.0216.0318.94-0.67 -3.58% 18.8117.9818.8118.69404 738-
PURE Bioscience, In... PURE 1.2500-  0.0000 0.00% 1.25001.22601.26001.250052 391-
PacWest Bancorp PACW 45.9644.0048.91-0.14 -0.30% 46.4345.9546.7146.10337 750-
Pacific Biosciences... PACB 4.254.244.27-0.09 -2.07% 4.354.244.374.34478 489-
Pacific Ethanol, Inc... PEIX 4.554.504.65-0.35 -7.14% 4.904.554.954.90596 420-
Pacific Health Care... PFHO 14.89-  0.00 0.00% 14.8914.8914.8914.89161-
Pacific Mercantile ... PMBC 7.857.757.850.00 0.00% 7.857.807.957.855 073-
Pacific Premier Ban... PPBI 36.3033.3539.150.30 0.83% 36.0035.9536.4036.00114 440-
Pacira Pharaceutic... PCRX 37.0536.9040.000.25 0.68% 36.7536.1037.2036.80527 499-
Pain Therapeutics PTIE 3.293.263.40-0.10 -2.95% 3.393.273.413.3922 403-
Pan American Silve... PAAS 17.6117.5717.65-0.06 -0.34% 17.3917.2517.7017.671 317 285-
Pan Global Corp. PGLO 0.00250-  0.00000 0.00% 0.002500.002500.002530.00250885-
Pan Orient Energy ... POEFF 1.40000-  -0.05000 -3.45% 1.430401.382001.430401.4500030 086-
Panasonic Corp PCRFY 13.5200-  0.1500 1.12% 13.450013.370013.620013.370053 490-
Papa John'S Intern... PZZA 78.1074.1382.01-0.44 -0.56% 78.4777.4178.9278.54301 317-
Papa Murphy's Hol... FRSH 4.502.154.750.04 0.90% 4.444.384.504.46142 739-
Paratek Pharmaceu... PRTK 20.7519.9021.750.25 1.22% 20.5020.2521.2020.50304 441-
Park-Ohio Holdings... PKOH 40.8040.6042.400.40 0.99% 40.2540.1541.3540.4026 944-
Parke Bancorp, Inc... PKBK 18.9018.7519.35-0.05 -0.26% 18.9518.9019.0018.951 768-
ParkerVision, Inc. PRKR 1.981.921.99-0.08 -3.88% 1.971.902.102.06326 552-
Partner Communica... PTNR 4.85003.14006.05000.1178 2.49% 4.70004.70004.85004.73221 100-
Patrick Industries,... PATK 73.1072.3073.20-0.85 -1.15% 74.3072.9574.4973.9529 584-
Patterson Compan... PDCO 36.750.4336.76-1.15 -3.03% 37.7136.5937.7137.901 571 347-
Patterson-UTI Ener... PTEN 16.2516.2116.25-0.39 -2.34% 16.5515.9016.6216.643 761 578-
PayPal, Inc. PYPL 59.6959.6159.690.63 1.07% 59.3059.2359.9859.065 723 293-
Paychex, Inc. PAYX 55.5954.4156.810.67 1.22% 55.0554.8255.7854.922 312 871-
Paylocity Holding C... PCTY 46.1943.2149.150.86 1.90% 45.2944.5946.4145.33243 310-
Pegasystems Inc. PEGA 54.8551.9557.75-1.30 -2.32% 56.2054.6556.3056.15258 194-
Pelangio EXPL Inc. PGXPF 0.0365-  -0.0105 -22.34% 0.03650.03650.04220.047098 900-
Penn National Gam... PENN 21.2018.2625.17-0.12 -0.56% 21.3321.1521.5221.32764 511-
Pennant Park Inves... PNNT 7.617.587.67-0.08 -1.04% 7.717.607.717.69218 411-
Penns Woods Banc... PWOD 42.2036.5843.450.25 0.60% 42.0042.0042.9341.954 475-
PentaNova Energy ... PENYF 0.3628-  -0.0172 -4.53% 0.37900.35760.38710.3800134 080-
People's United Fin... PBCT 17.1017.0817.13-0.07 -0.41% 17.3517.0917.3617.171 419 293-
Peoples Bancorp In... PEBO 30.941.7832.15-0.31 -0.99% 31.4230.7731.4231.2527 740-
Peoples Bancorp o... PEBK 30.770.0131.20-0.37 -1.19% 30.4130.4131.4331.144 048-
Perceptron, Inc. PRCP 7.066.8111.30-0.05 -0.70% 7.146.957.147.1116 639-
Peregrine Pharmac... PPHMP 21.6821.5521.92-0.02 -0.09% 21.7021.5121.7021.706 481-
Peregrine Pharmac... PPHM 3.252.633.85-0.15 -4.41% 3.333.163.353.40485 299-
Perficient, Inc. PRFT 17.4816.5520.41-0.20 -1.13% 17.7617.4617.7917.6869 552-
Perma-Fix Environm... PESI 3.400.055.60-0.05 -1.45% 3.453.353.453.4513 100-
Pernix Therapeutic... PTX 2.522.482.650.01 0.40% 2.512.452.652.51187 129-
Perry Ellis Internat... PERY 18.0115.0521.01-0.39 -2.12% 18.3917.9118.3918.4032 607-
PetMed Express, In... PETS 46.8946.3246.91-0.64 -1.35% 47.5946.1447.5947.53316 237-
Petrogress, Inc. PGAS 0.04660-  -0.00810 -14.81% 0.046100.046100.060000.05470400 508-
PharmAthene, Inc ALT 2.092.002.75-0.22 -9.52% 2.222.042.332.3161 684-
PharmChem, Inc. PCHM 0.65-  -0.09 -12.16% 0.650.650.650.743 420-
PharmaCyte Biotec... PMCB 0.065000-  0.000000 0.00% 0.0650400.0630000.0690000.0650001 237 511-
Pharmagen Inc PHRX 0.00135-  0.00025 22.73% 0.001200.001200.001350.00110162 000-
Pharmos Corporati... PARS 0.0121-  0.0000 0.00% 0.01210.01210.01210.0121100-
Pharol SGPS SA AD... PTGCY 0.330000-  -0.019701 -5.63% 0.3501690.3175000.3596070.349700570 963-
PhotoMedex, Inc. PHMD 1.06-  0.11 11.57% 1.071.051.131.228 450-
Photronics, Inc. PLAB 7.857.807.85-2.00 -20.30% 8.057.708.359.853 123 031-
Pick Ups Plus Inc. PUPS 0.00210-  -0.00010 -4.55% 0.001400.001400.002500.00220271 243-
Pieris Phatmaceuti... PIRS 4.724.534.74-0.08 -1.67% 4.784.624.804.80198 253-
Pilgrims Pride Corp PPC 27.9526.0028.700.57 2.08% 27.4527.3028.0027.381 353 951-
Pinnacle Financial P... PNFP 61.7058.8561.75-0.20 -0.32% 62.5061.7062.6861.90127 087-
Pixelworks, Inc. PXLW 4.413.594.79-0.09 -2.00% 4.534.404.574.50116 484-
Plexus Corp. PLXS 50.3347.3153.27-0.78 -1.53% 51.2050.2351.6951.11108 051-
Plug Power, Inc. PLUG 2.092.082.10-0.04 -1.88% 2.152.072.162.132 017 616-
Pluristem Therapeu... PSTI 1.131.051.350.00 0.00% 1.141.111.141.1372 192-
Pointer Telocation... PNTR 12.008.5514.300.25 2.13% 12.0511.6012.4911.7564 522-
Polarityte Inc COOL 23.6723.1525.45-0.27 -1.13% 24.4422.0024.4423.9465 184-
Pool Corporation POOL 107.21101.24113.11-0.69 -0.64% 108.08107.15108.49107.90255 624-
Popular, Inc. BPOP 40.5036.5544.43-0.28 -0.69% 41.0740.4541.2440.78383 856-
Poseidon Concepts... POOSF 0.00048-  0.00038 380.00% 0.000100.000100.000480.000101 760-
PostNL N.V. PNLYY 3.930-  -0.340 -7.96% 3.8703.8704.0744.3303 051-
Powell Industries, ... POWL 30.6330.3131.15-1.22 -3.83% 31.8230.3731.8731.8553 584-
Power Integrations... POWI 70.8069.5574.750.15 0.21% 70.8069.7071.0070.65134 031-
PowerShares DWA... PFI 31.9922.7552.18-0.05 -0.16% 32.1231.9332.1232.044 447-
PowerShares Globa... PIO 23.8621.5030.69-0.12 -0.50% 23.9623.8524.0023.986 116-
PowerShares Golde... PGJ 42.0341.8554.40-0.47 -1.11% 42.5142.0342.5142.50129 498-
PowerShares Intl D... PID 15.5015.4620.60-0.04 -0.26% 15.5315.4515.5515.54280 974-
PowerShares QQQ ... QQQ 144.03144.02144.030.10 0.07% 144.22143.64144.30143.9320 081 710-
PowerShares S&P S... PSCF 50.8147.7651.11-0.30 -0.59% 51.4750.6751.4751.118 775-
PowerShares S&P S... PSCH 85.6585.0490.00-0.08 -0.09% 85.5185.4085.8585.737 804-
PowerShares Wate... PHO 26.9426.9126.98-0.17 -0.63% 27.1126.9227.1127.1163 172-
Prana Biotechnolog... PRAN 2.412.312.49-0.24 -9.06% 2.692.312.702.6574 947-
Preferred Bank PFBC 54.2451.2357.17-0.79 -1.44% 55.4954.2255.4955.0314 141-
Preformed Line Pro... PLPC 51.1550.4552.23-0.85 -1.63% 51.3051.1552.0452.007 604-
Premier Exhibition... PRXIQ 7.600-  -0.140 -1.81% 7.5007.3007.6007.7404 350-
Premier Financial B... PFBI 19.6719.4219.930.03 0.15% 19.7119.6319.7319.645 413-
Premier Gold Mine... PIRGF 2.74770-  0.09770 3.69% 2.594902.594902.750002.650007 670-
Presbia PLC - Ordin... LENS 2.70000.27002.57000.1001 3.85% 2.35002.35002.70002.59991 052-
PriceSmart, Inc. PSMT 82.2080.3084.15-0.15 -0.18% 82.3081.7182.7082.3547 908-
Prima Biomed Ltd. PBMD 1.581.551.610.01 0.64% 1.581.561.621.5761 874-
PrimeEnergy Corpo... PNRG -42.4554.150.00 0.00%       45.25--
Primo Water Corpo... PRMW 12.8810.8913.82-0.18 -1.38% 13.0512.8613.1313.06197 711-
Pro-Dex, Inc. PDEX 6.304.857.250.05 0.80% 6.306.206.306.253 364-
ProGreen Properti... PGUS 0.01735-  -0.00115 -6.22% 0.017100.015700.018500.01850448 631-
ProShares Ultra Na... BIB 52.8552.5153.32-0.08 -0.15% 52.9852.7153.4052.9377 354-
ProShares UltraPro... TQQQ 111.32111.27111.310.20 0.18% 111.74110.41111.97111.122 777 293-
ProShares UltraPro... SQQQ 27.9327.9327.94-0.07 -0.25% 27.8327.7728.1628.004 805 958-
ProShares UltraSho... BIS 24.1623.8424.220.02 0.08% 23.9823.9524.2524.1425 051-
Profile Solutions, I... PSIQ 0.015-  0.005 50.00% 0.0100.0100.0150.01015 000-
Progenics Pharmac... PGNX 5.565.485.560.28 5.30% 5.335.225.605.281 126 713-
Progress Software... PRGS 32.5130.5335.47-0.04 -0.12% 32.6332.4532.8532.55288 835-
Proofpoint Inc. PFPT 87.8682.9592.86-0.74 -0.84% 88.9487.4288.9588.60177 206-
Prospect Capital C... PSEC 7.877.867.88-0.02 -0.25% 7.917.857.967.891 961 658-
Prothena Corporat... PRTA 58.1256.1461.10-0.26 -0.45% 58.5757.9459.4458.38129 279-
Provident Financia... PROV 19.1118.9019.39-0.04 -0.21% 19.1019.1019.2019.156 619-
Pulse Network Inc TPNI 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001500 000-
Puma Biotechnolog... PBYI 80.5577.7084.500.50 0.62% 79.6078.3581.1880.05675 809-
Pure Cycle Corpora... PCYO 7.056.757.75-0.15 -2.08% 7.207.007.207.209 405-
Pure Gold LRTNF 0.4450-  0.0064 1.46% 0.44820.43260.45000.438646 400-
QC Holdings, Inc. QCCO 0.4904-  0.0504 11.45% 0.47020.45000.49040.440042 094-
QCR Holdings, Inc. QCRH 45.1545.0545.600.35 0.78% 45.0044.9846.0044.8033 706-
QIWI plc - America... QIWI 17.5617.1118.00-0.99 -5.34% 18.9117.5519.4018.55650 493-
QLT Inc. NVLN 7.667.258.64-0.10 -1.29% 7.697.447.727.7682 123-
QUALCOMM Incorp... QCOM 53.8753.8353.950.32 0.60% 53.6653.3554.0853.557 083 492-
Qiagen N.V. QGEN 31.3631.0731.64-0.27 -0.85% 31.6931.3331.6931.63511 216-
Quality Systems, In... QSII 15.7513.7816.72-0.02 -0.13% 15.7815.5915.8115.77170 967-
Qualstar Corporat... QBAK 7.766.508.85-0.45 -5.48% 8.507.758.818.21105 247-
Quandrant4 System... QFOR 0.003100-  0.000000 0.00% 0.0031190.0031000.0040500.00310016 000-
Quantum Energy In... QEGY 0.1789-  0.0430 31.64% 0.17890.17890.17890.1359380-
Quantum Fuel Syst... QTWWQ 0.0350-  0.0073 26.35% 0.03050.03050.03500.027739 552-
QuickLogic Corpor... QUIK 1.261.221.29-0.04 -3.08% 1.291.251.301.30266 167-
Quidel Corporation QDEL 32.9330.0034.93-0.22 -0.66% 33.2832.8433.5233.15105 626-
Qumu Corporation QUMU 2.682.502.63-0.12 -4.29% 2.802.512.862.8046 063-
RADVIEW SOFTWA... RDVWF 0.00500-  -0.00100 -16.67% 0.007600.005000.007600.0060030 100-
RBC Bearings Incor... ROLL 105.35101.40109.29-2.28 -2.12% 107.55103.75107.55107.6333 537-
RCI Hospitality Hol... RICK 25.0021.0326.92-1.33 -5.05% 26.6324.9626.7426.3361 494-
RCM Technologies,... RCMT 5.503.916.010.05 0.92% 5.265.265.555.454 079-
RGC Resources Inc. RGCO 24.1124.0032.00-0.31 -1.27% 23.9423.6524.5424.4211 571-
RPX Corporation RPXC 12.4012.3512.43-0.11 -0.88% 12.5912.3612.6012.51291 687-
RTI Surgical, Inc. RTIX 5.004.905.050.05 1.01% 5.004.905.054.95197 961-
RXi Pharmaceutica... RXII 0.56000.54000.5799-0.0400 -6.67% 0.57000.56000.59850.6000155 501-
Rada Electronics In... RADA 2.2202.1502.240-0.035 -1.55% 2.2502.1702.2702.255129 081-
Radcom Ltd. - Ordi... RDCM 19.3016.4019.450.50 2.66% 18.8518.6519.3518.8076 611-
RadiSys Corporatio... RSYS 1.551.541.63-0.09 -5.49% 1.661.551.661.64139 520-
Radio One, Inc. - C... UONE 1.701.701.85-0.15 -8.11% 1.651.651.701.85300-
Radio One, Inc. - C... UONEK 1.701.652.10-0.15 -8.11% 2.001.652.001.8534 362-
Radware Ltd. - Ord... RDWR 17.6314.6718.35-0.17 -0.96% 17.8517.6317.9517.80102 551-
Rambus, Inc. RMBS 12.8212.8012.820.07 0.55% 12.7712.7012.8712.75332 810-
Rand Capital Corpo... RAND 2.822.802.81-0.00 -0.07% 2.802.802.822.826 300-
Randgold Resource... GOLD 93.3292.1194.64-2.82 -2.93% 92.8792.2893.4596.14745 480-
Rapid Fire Marketi... RFMK 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 600 408-
Rare Element Reso... REEMF 0.09490-  -0.01450 -13.25% 0.109400.080000.109400.10940140 000-
Raven Industries, I... RAVN 34.8531.9535.70-0.40 -1.13% 35.2534.8035.3035.25231 395-
ReWalk Robotics L... RWLK 1.401.351.400.00 0.00% 1.401.351.401.4090 334-
Real Goods Solar In... RGSE 0.64400.65000.8000-0.0460 -6.67% 0.69000.63000.69980.6900110 144-
RealNetworks, Inc. RNWK 4.104.074.14-0.09 -2.15% 4.174.104.194.1920 908-
Red Eagle Mining C... RDEMF 0.2480-  -0.0025 -1.00% 0.24800.24800.24800.250540 000-
Red Robin Gourmet... RRGB 58.5055.6061.45-0.80 -1.35% 59.4058.0559.4059.30145 872-
RedHill Biopharma ... RDHL 8.547.1910.000.03 0.35% 8.458.368.578.5123 631-
Rediff.com India Li... REDFY 0.050000-  -0.011000 -18.03% 0.0699900.0500000.0699900.061000107 365-
Regen BioPharma I... RGBP 0.030000-  -0.001300 -4.15% 0.0299000.0221000.0320000.031300243 944-
Regeneron Pharma... REGN 472.57400.00488.00-1.97 -0.42% 473.87470.49475.01474.54259 741-
Regulus Therapeut... RGLS 0.88220.88200.9300-0.0567 -6.04% 0.94000.87080.94000.9389399 016-
Reliv' Internationa... RELV 7.167.168.00-0.30 -4.02% 7.367.167.747.461 099-
Renewable Energy ... REGI 11.5011.4511.60-0.10 -0.86% 11.6011.4511.6311.60393 451-
Rennova Health, In... RNVA 0.25000.25000.2591-0.0508 -16.89% 0.30000.20000.30000.30081 214 174-
Rent-A-Center Inc. RCII 13.0012.8313.10-0.28 -2.11% 13.2612.9413.2613.28715 373-
Rentech Inc. RTK 0.28490.28270.3100-0.0117 -3.94% 0.29100.28210.30000.296677 910-
Repligen Corporat... RGEN 41.0839.7642.06-0.53 -1.27% 41.6440.9641.6841.6183 663-
Repros Therapeuti... RPRX 0.29940.29010.3040-0.0146 -4.65% 0.32970.29000.33000.3140784 582-
Republic Bancorp, ... RBCAA 34.7131.0535.33-0.46 -1.31% 35.1934.6835.2835.178 867-
Republic First Banc... FRBK 8.758.708.85-0.15 -1.69% 9.008.759.008.9056 493-
Research Frontiers... REFR 1.021.023.00-0.06 -5.56% 1.101.021.101.0833 335-
Resource Ventures... REVI 0.06-  0.00 0.00% 0.060.060.060.06100-
Resources Connect... RECN 12.5512.4013.30-0.30 -2.33% 12.8512.5012.8512.8559 161-
Retail Opportunity... ROIC 20.0517.1121.99-0.43 -2.10% 20.4019.9720.4220.48430 861-
Retrophin Inc. RTRX 22.5019.5323.460.24 1.08% 22.3522.1522.8722.26443 883-
Revolution Lightin... RVLT 6.856.797.70-0.15 -2.14% 6.996.727.017.0054 187-
Richardson Electro... RELL 5.595.575.95-0.08 -1.41% 5.635.565.645.673 696-
RigNet, Inc. RNET 15.5015.3015.65-0.25 -1.59% 15.8015.4516.5315.7053 329-
Rigel Pharmaceutic... RIGL 2.272.252.32-0.08 -3.40% 2.352.262.392.35316 215-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Rino Intl Corp RINO 0.0010-  -0.0001 -9.09% 0.00100.00100.00100.0011935-
Riverview Bancorp... RVSB 8.007.928.00-0.01 -0.12% 8.057.978.088.0133 420-
Robo Global Robot... ROBO 35.8635.5036.90-0.02 -0.06% 35.9235.8335.9735.88218 743-
Roche Holding AG RHHBY 31.5300-  0.0500 0.16% 31.450031.320031.550031.4800327 935-
Rock Creek Pharma... RCPIQ 0.00140-  -0.00004 -2.44% 0.001500.001400.001500.00144214 640-
Rocket Fuel Inc. FUEL 2.602.592.600.00 0.00% 2.592.582.602.601 309 903-
Rockwell Medical, ... RMTI 6.416.366.44-0.14 -2.14% 6.626.366.636.55186 425-
Rocky Brands, Inc. RCKY 13.7513.6015.000.10 0.73% 13.6513.4013.7513.6529 752-
Rocky Mountain Ch... RMCF 11.4211.2012.40-0.12 -1.01% 11.5411.2711.5411.543 443-
Rosetta Genomics ... ROSG 1.681.722.81-0.01 -0.59% 1.691.611.691.697 107-
Ross Stores, Inc. ROST 53.0353.0153.14-1.74 -3.18% 54.6752.8554.7554.776 935 867-
Royal Bancshares o... RBPAA 4.144.094.17-0.04 -0.96% 4.164.144.194.1812 514-
Royal Gold, Inc. RGLD 85.7881.8790.78-0.60 -0.69% 85.8085.1985.9486.38263 945-
Royce Micro-Cap T... OTCM 25.00-  0.25 1.01% 25.0025.0025.0024.75550-
Rubicon Technolog... RBCN 7.74006.750010.0000-0.2075 -2.61% 7.74007.74007.74007.9475380-
Rush Enterprises, I... RUSHB 37.7637.4538.16-0.94 -2.43% 38.2337.7638.7738.701 909-
Rusoro Mining Ltd RMLFF 0.1110-  0.0060 5.71% 0.11120.11100.11120.105010 500-
Ryanair Holdings p... RYAAY 119.69119.52126.622.51 2.14% 119.03118.85120.59117.18144 344-
S&T Bancorp, Inc. STBA 35.9834.6737.48-0.44 -1.21% 36.6235.9536.6236.4217 314-
SBA Communicatio... SBAC 141.30133.34142.840.81 0.58% 139.92138.72142.07140.49463 731-
SCIENTIFIC LEARNIN... SCIL 0.5199-  0.0100 1.96% 0.46130.46130.52880.50992 700-
SEI Investments Co... SEIC 56.9353.9457.500.10 0.18% 57.0556.8957.2956.83265 711-
SGOCO Group, Ltd ... SGOC 1.04000.91001.20000.0914 9.64% 0.91000.91001.04000.948631 019-
SHENGKAI INNOVA... VALV 0.021-  0.002 10.53% 0.0210.0210.0210.01920 000-
SIEM INDUSTRIES C... SEMUF 59.50-  -2.50 -4.03% 59.5059.5059.5062.00100-
SILVERSTAR HLDGS... SSTRF 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008100-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
SMTC Corporation SMTX 1.291.071.45-0.01 -0.77% 1.311.291.311.3026 888-
SOFTBANK GROUP ... SFTBF 79.81-  0.31 0.39% 79.5079.3280.1579.5047 340-
SORL Auto Parts, I... SORL 5.175.115.23-0.40 -7.18% 5.755.025.795.571 288 321-
SPAR Group, Inc. SGRP 1.081.001.100.03 2.86% 1.061.061.091.0529 376-
SPIRE CORP SPIR 0.0069-  0.0000 0.00% 0.00690.00690.00690.00692 000-
SS&C Technologies... SSNC 37.7736.3039.76-0.06 -0.16% 37.8237.6237.9637.83614 823-
SSR Mining Inc. SSRM 9.689.5210.61-0.27 -2.71% 9.659.659.889.95840 333-
STAAR Surgical Co... STAA 11.8010.2513.80-0.10 -0.84% 12.0011.7012.1011.9094 417-
STANDARD CHART... SCBFF 9.9100-  -0.2499 -2.46% 9.91019.91009.910110.15991 762-
STRONGBRIDGE BIO... SBBP 7.357.307.40-0.10 -1.34% 7.507.307.557.45106 363-
SUMMIT THERAPEU... SMMT 12.5012.3217.500.46 3.82% 12.1012.1012.5012.042 667-
SVB Financial Grou... SIVB 174.66168.70177.590.33 0.19% 175.89174.57177.04174.33262 578-
SW Innovative Hold... SWHI 0.00110-  -0.00025 -18.52% 0.001200.001000.001200.001359 573 566-
SWK Holdings Corp... SWKH 11.18-  -0.02 -0.18% 11.2011.1811.2011.207 500-
SYNCORA HLDGS L... SYCRF 2.230-  0.030 1.36% 2.2002.2002.2502.20085 586-
Safety Insurance G... SAFT 71.0070.9071.40-0.50 -0.70% 71.5570.9571.5571.5015 581-
Sage Therapeutics,... SAGE 84.7979.8486.000.52 0.62% 84.6183.9485.5884.27177 853-
Salem Media Group... SALM 6.605.9012.50-0.05 -0.75% 6.656.356.656.6562 583-
Sanderson Farms, I... SAFM 144.53140.58144.532.28 1.60% 142.68142.11144.93142.25238 094-
Sandy Spring Banco... SASR 38.4935.5541.44-0.35 -0.90% 39.0038.4639.0738.8439 343-
Sangamo Therapeu... SGMO 11.2011.1011.25-0.40 -3.45% 11.6511.1011.7511.601 616 966-
Sanmina Corporati... SANM 36.4533.5536.50-0.40 -1.09% 36.9036.4337.3036.85451 422-
Sapiens Internation... SPNS 11.239.2912.14-0.21 -1.84% 11.5511.1811.5711.4422 219-
Sarepta Therapeut... SRPT 36.7136.3236.65-1.11 -2.93% 37.8336.4137.8937.821 632 933-
Sberbank SBRCY 12.2000-  0.0300 0.25% 12.110012.100012.220012.170093 098-
ScanSource, Inc. SCSC 37.2037.0544.50-1.30 -3.38% 38.5037.1538.5038.5036 819-
Scheid Vineyards, I... SVIN 51.80-  -0.20 -0.38% 51.8051.8051.8052.00100-
Schnitzer Steel Ind... SCHN 24.9024.7524.85-0.25 -0.99% 24.9024.6025.2025.15226 993-
Scholastic Corpora... SCHL 39.3937.4042.37-0.59 -1.48% 40.0039.3840.0039.98100 504-
SciClone Pharmace... SCLN 11.0511.0011.050.00 0.00% 11.0311.0011.0511.05221 723-
Scientific Games C... SGMS 35.0033.5535.00-0.45 -1.27% 35.4534.8535.4535.45471 222-
SeaChange Interna... SEAC 2.632.562.65-0.06 -2.23% 2.692.602.722.6936 152-
Seacoast Banking C... SBCF 23.0419.1224.03-0.05 -0.22% 23.2623.0423.3623.09108 108-
Seagate Technolog... STX 32.2832.2532.35-0.27 -0.83% 32.5932.2632.6732.552 449 642-
Searchlight Minera... SRCH 0.0315-  -0.0035 -10.00% 0.03500.00670.03500.0350292 999-
Sears Holdings Cor... SHLD 8.638.638.990.02 0.23% 8.548.538.928.61463 084-
Seattle Genetics, In... SGEN 46.8344.9247.480.91 1.98% 45.8645.4047.1745.921 389 959-
Security National F... SNFCA 6.101.557.05-0.25 -3.94% 6.316.106.356.358 419-
Select Comfort Co... SCSS 32.0430.0932.06-1.04 -3.14% 32.8331.7433.1833.08379 679-
Selectica, Inc. DTRM 1.611.611.70-0.06 -3.59% 1.751.601.751.6743 107-
Selective Insurance... SIGI 50.5047.5553.450.05 0.10% 50.5050.5050.9550.45184 428-
SemiLEDS Corpora... LEDS 2.08002.01002.3500-0.0942 -4.33% 2.10002.07002.18002.174232 393-
Semtech Corporati... SMTC 38.1537.9039.55-0.20 -0.52% 38.5537.9538.6138.35250 768-
Seneca Foods Corp... SENEB 29.9529.2531.950.60 2.04% 29.9529.9529.9529.35125-
Senior Housing Pro... SNH 19.2019.1419.23-0.07 -0.36% 19.2319.0819.2519.27633 226-
Senomyx, Inc. SNMX 0.59740.21880.6700-0.0328 -5.20% 0.64760.58000.65500.6302153 043-
ServiceSource Inte... SREV 3.503.453.53-0.05 -1.41% 3.553.483.583.55128 811-
Sevcon, Inc. SEV 21.8721.8421.900.00 0.00% 21.8121.8121.8721.874 950-
Severn Bancorp Inc SVBI 7.280.057.500.03 0.34% 7.257.257.287.252 123-
Shenandoah Teleco... SHEN 36.4036.3039.300.00 0.00% 36.4536.0036.6536.40120 135-
Shiloh Industries, I... SHLO 7.686.738.09-0.33 -4.12% 8.027.508.028.01173 830-
Shire plc SHPG 147.71147.00147.90-0.06 -0.04% 148.68147.32149.37147.771 125 235-
Shoe Carnival, Inc. SCVL 16.7713.8319.730.09 0.54% 17.1416.7518.6116.68117 625-
ShoreTel, Inc. SHOR 7.507.457.500.05 0.67% 7.487.457.507.45239 397-
Shutterfly, Inc. SFLY 46.1846.2050.14-0.43 -0.92% 46.5546.0746.7546.61268 981-
Siebert Financial C... SIEB 4.00003.75004.1400-0.1492 -3.60% 4.17004.00004.17004.14921 801-
Siemens AG ADR SIEGY 64.6640-  -0.2560 -0.39% 64.778064.370064.840064.9200160 043-
Sierra Wireless, Inc... SWIR 22.5522.3522.60-0.35 -1.53% 23.0522.2523.0522.90449 307-
Sify Technologies L... SIFY 0.79840.72300.9200-0.0016 -0.20% 0.80250.78600.80250.800025 489-
Sigma Designs, Inc. SIGM 6.356.256.40-0.05 -0.78% 6.356.256.456.4080 407-
SigmaTron Interna... SGMA 7.205.608.50-0.02 -0.28% 6.996.987.237.2218 986-
Signature Group Ho... RELY 1.751.701.85-0.10 -5.41% 1.801.551.851.85486 054-
Silgan Holdings Inc... SLGN 30.7627.7933.740.00 0.00% 30.7330.5930.8630.76329 523-
Silicom Ltd - Ordin... SILC 52.0949.0354.96-0.53 -1.01% 52.7751.6253.2452.6213 340-
Silicon Laboratorie... SLAB 75.4571.4579.30-0.05 -0.07% 75.6074.9075.6075.50109 987-
Silicon Motion Tec... SIMO 42.8238.9045.83-0.02 -0.05% 42.9442.6443.3342.84340 048-
Silicon Storage Tec... SSTI 12.4912.0012.900.32 2.63% 12.2011.7612.7012.1773 151-
Siliconware Precisi... SPIL 7.917.847.920.00 0.00% 7.887.847.927.9195 550-
Silver Dragon Res SDRG 0.01250-  -0.00061 -4.67% 0.012600.012500.012600.0131120 000-
Silver Star Energy ... SVSE 0.00001-  -0.00009 -90.00% 0.000010.000010.000010.000106 600-
SilverCrest Metals... SVCMF 1.360000-  0.004200 0.31% 1.3210001.3210001.3870001.3558003 782-
Sims Metal Manage... SMSMY 11.140-  0.350 3.24% 11.11111.11111.14010.790331-
Simulations Plus, In... SLP 14.2013.6014.400.20 1.43% 13.9013.8514.2514.0019 839-
Sina Corporation -... SINA 96.7596.5796.83-2.16 -2.18% 98.1396.7299.3398.91837 739-
Sinclair Broadcast ... SBGI 29.2027.0034.95-0.95 -3.15% 30.1529.1530.3530.152 743 098-
Singlepoint Inc. SING 0.083900-  -0.014200 -14.48% 0.0965500.0620000.0966000.09810076 376 631-
Sino Agro Foods, In... SIAF 2.2900-  0.0400 1.78% 2.33002.21002.49002.250036 825-
Sinovac Biotech, Lt... SVA 6.765.846.85-0.05 -0.73% 6.766.746.836.8153 283-
Sirius XM Holdings... SIRI 5.605.615.62-0.03 -0.53% 5.625.525.645.6320 899 929-
Sitestar Corp Com SYTE 0.0927-  0.0032 3.58% 0.08950.08940.09400.0895379 098-
Sky Financial Grou... SKYF 0.00010-  0.00000 0.00% 0.000150.000100.000200.0001035 814 741-
Sky Petroleum Inc SKPI 0.00900-  -0.00160 -15.09% 0.012000.008850.012000.01060403 100-
SkyPeople Fruit Ju... FTFT 1.921.811.98-0.18 -8.43% 2.091.752.132.1088 286-
SkyWest, Inc. SKYW 36.2536.1036.25-0.65 -1.76% 37.0036.1337.3036.90141 345-
Skyworks Solution... SWKS 105.80104.51106.100.33 0.31% 105.73104.83106.11105.47573 586-
Smith Micro Softw... SMSI 1.05000.95001.09000.0300 2.94% 1.03001.02001.06611.02008 940-
Snyder's-Lance, Inc... LNCE 37.3534.3840.29-0.03 -0.08% 37.4237.1337.4537.38220 141-
Societe Generale S... SCGLY 11.440-  0.040 0.35% 11.42011.40011.57011.40044 147-
SodaStream Intern... SODA 58.0955.1059.99-1.46 -2.45% 59.8257.7159.8559.55154 378-
Sodexo SA ADR SDXAY 23.400-  0.140 0.60% 23.27323.19023.40023.26011 723-
Sohu.com Inc. SOHU 54.6753.9055.88-0.23 -0.42% 54.7254.0155.1554.90270 115-
Solar Capital Ltd. SLRC 21.4421.3022.500.02 0.09% 21.4521.3821.5421.42105 663-
Solar Gold Ltd. PLKT 0.09900-  0.05700 135.71% 0.092060.092060.099000.042002 582-
SolarEdge Technolo... SEDG 27.8527.7528.150.00 0.00% 27.9527.7528.2527.85755 131-
Solarwindow Techn... WNDW 3.1800-  -0.1700 -5.07% 3.40003.12003.40003.3500121 028-
Solos Endoscopy In... SNDY 0.0037-  0.0002 5.71% 0.00350.00280.00370.0035171 482-
Sonde Resources C... SOQDQ 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.0002540-
Sonic Corp. SONC 23.7619.8124.70-0.41 -1.70% 24.2423.7624.4124.17377 122-
Sonic Foundry, Inc. SOFO 3.543.404.49-0.00 -0.03% 3.543.533.543.546 320-
Sonoma Pharmaceu... SNOA 5.40000.00016.70000.2300 4.45% 5.17005.16805.55005.170049 157-
Sontra Medical Cor... SONT 0.0011-  -0.0004 -26.67% 0.00110.00110.00110.00151 064-
Sonus Networks, In... SONS 6.836.806.87-0.08 -1.16% 6.916.806.946.9189 731-
Sophiris Bio Inc SPHS 1.851.821.860.02 1.09% 1.861.801.891.83114 000-
Sorrento Therapeu... SRNE 1.6501.6001.650-0.125 -7.04% 1.8001.6001.8251.775442 484-
Southern Home Me... SHOM 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003400 000-
Southern Missouri ... SMBC 31.2530.6331.50-0.17 -0.54% 31.4031.2531.6931.422 770-
Southwest Bancorp... OKSB 25.1524.9025.25-0.40 -1.57% 25.6825.1525.7025.5518 344-
Southwest Bancorp... ABNK 11.150-  0.050 0.45% 11.14911.14911.15011.1005 300-
Spark New Zealand... SPKKY 14.2100-  0.0900 0.64% 14.430014.210014.430014.120014 564-
Spark Therapeutic... ONCE 78.1676.1978.05-1.45 -1.82% 79.4476.9579.9379.61374 602-
Spartan Motors, In... SPAR 8.808.758.90-0.15 -1.68% 8.908.708.958.9569 882-
SpartanNash Comp... SPTN 25.8923.9426.00-0.52 -1.97% 26.3525.6526.6326.41180 803-
Spectrum Pharmac... SPPI 9.389.379.42-0.10 -1.05% 9.559.379.569.48681 187-
Speed Commerce In... SPDC 0.022-  -0.023 -51.11% 0.0220.0220.0220.0451 125-
Spherix Incorporat... SPEX 1.321.311.440.02 1.54% 1.301.271.401.3081 325-
Splunk Inc. SPLK 58.2655.2859.85-0.34 -0.58% 58.6557.4258.9358.60674 645-
Spok Holdings, Inc. SPOK 16.3516.2516.55-0.40 -2.39% 16.7016.2816.7016.7569 435-
Sports Endurance, ... SENZ 0.75600-  0.00100 0.13% 0.755000.755000.765350.75500778-
Sprott Focus Trust... FUND 7.417.397.44-0.05 -0.67% 7.487.417.487.4625 656-
Sprott Inc. SPOXF 1.71400-  -0.00290 -0.17% 1.722301.689001.722301.7169059 289-
Sprouts Farmers M... SFM 24.1424.1024.18-0.10 -0.41% 24.5224.1224.5224.24752 372-
Stamps.com Inc. STMP 210.95208.65213.850.30 0.14% 211.35208.60213.65210.65230 969-
Stanley Furniture C... STLY 1.09001.09001.1500-0.0500 -4.39% 1.14001.08001.14001.140012 220-
Staples, Inc. SPLS 10.1910.2010.21-0.02 -0.20% 10.2010.1910.2110.2111 004 118-
Star Bulk Carriers ... SBLK 10.269.3810.84-0.37 -3.48% 10.6510.1210.8810.63558 541-
Starbucks Corpora... SBUX 53.1553.1053.16-0.07 -0.13% 53.4152.8953.4253.225 915 050-
State Auto Financi... STFC 25.2425.0325.57-0.10 -0.39% 25.1224.6625.6325.3418 987-
Steel Dynamics, Inc... STLD 35.5135.4936.490.08 0.23% 35.3035.1635.9335.431 146 421-
Steel Technologies... STTX 0.0060-  0.0013 27.66% 0.00600.00600.00600.004719 800-
Stein Mart, Inc. SMRT 1.211.181.240.00 0.00% 1.211.181.221.21554 827-
Stellar Biotechnolo... SBOT 1.201.051.55-0.02 -1.64% 1.201.171.201.226 532-
Stereotaxis, Inc. STXS 0.55300-  -0.00700 -1.25% 0.555000.553000.560000.56000114 651-
Stericycle, Inc. SRCL 72.0770.6172.100.12 0.17% 71.8771.1872.4871.95599 096-
Steven Madden, Lt... SHOO 42.6039.7542.65-0.55 -1.27% 43.8042.5543.8043.15551 072-
Stevia Corp STEV 0.002200-  -0.000202 -8.41% 0.0024000.0022000.0027000.0024003 581 077-
Stinger Sustems Inc STYS 0.0025-  0.0000 0.00% 0.00250.00250.00250.00251 120-
StockerYale Inc. STKR 0.11-  0.01 10.00% 0.110.110.110.103 000-
Strata Skin Science... SSKN 1.681.342.070.06 3.70% 1.651.511.741.6233 134-
Stratasys, Ltd. SSYS 22.2221.2322.69-0.66 -2.88% 22.9922.0623.0422.88659 093-
Strattec Security C... STRT 33.8532.9534.50-1.50 -4.24% 35.0533.6335.6035.359 438-
Stratus Properties... STRS 28.6527.9029.050.25 0.88% 28.2028.2028.9028.403 826-
Strayer Education,... STRA 79.4476.4182.33-1.41 -1.74% 80.3379.1481.7780.8520 598-
Student Transport... STB 5.725.695.75-0.05 -0.87% 5.785.695.795.77121 640-
Sucampo Pharmace... SCMP 10.5010.3510.700.05 0.48% 10.4510.3510.5810.45313 920-
Sun Bancorp, Inc. SNBC 23.7523.5523.90-0.20 -0.84% 24.0523.6024.0523.956 282-
Sun Hung Kai Prope... SUHJY 15.8300-  0.0590 0.37% 15.840015.560015.840015.771010 141-
SunEdison Inc SUNEQ 0.008400-  -0.001800 -17.65% 0.0101000.0070000.0101000.0102002 705 921-
SunOpta, Inc. STKL 9.459.359.50-0.05 -0.53% 9.559.309.559.50404 327-
SunPower Corpora... SPWR 9.809.799.840.31 3.27% 9.499.379.869.492 141 410-
Sunesis Pharmaceu... SNSS 2.272.022.47-0.14 -5.81% 2.392.242.422.4125 712-
Sunrun Inc. RUN 6.946.916.96-0.02 -0.29% 6.976.877.076.96480 757-
Sunworks, Inc. SUNW 1.721.691.75-0.03 -1.71% 1.731.681.751.75157 575-
Superconductor Te... SCON 0.94260.90000.95000.0226 2.46% 0.94000.89000.99000.9200297 140-
SurModics, Inc. SRDX 25.4525.2525.650.00 0.00% 25.5025.0525.8525.4524 775-
Suspect Detection ... SDSS 0.0010-  0.0003 42.86% 0.00100.00100.00100.0007110 000-
Sutor Technology G... TORZ 0.07-  0.00 0.00% 0.070.070.070.07200-
Sykes Enterprises,... SYKE 26.9224.9427.74-0.32 -1.17% 27.2826.9027.4327.2476 935-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 340 000-
Symantec Corpora... SYMC 28.4128.3628.44-0.16 -0.56% 28.5728.3028.6028.573 582 143-
Synacor, Inc. SYNC 2.452.402.65-0.10 -3.92% 2.602.402.602.55660 560-
Synaptics Incorpor... SYNA 42.0240.5142.250.34 0.82% 41.8040.4842.1241.68663 130-
Synchronoss Techn... SNCR 16.6716.6017.000.02 0.12% 16.6416.5016.8016.65377 283-
Synergy Pharmaceu... SGYP 2.892.882.89-0.05 -1.70% 2.992.852.992.945 532 034-
Synopsys, Inc. SNPS 78.2370.0078.670.95 1.23% 77.4976.9578.9777.28758 900-
Syntel, Inc. SYNT 18.5816.6020.56-0.04 -0.21% 18.6818.4718.7118.62258 114-
Synthesis Energy S... SYMX 0.36300.37000.3999-0.0221 -5.74% 0.38000.36300.40000.3851293 675-
Sypris Solutions, In... SYPR 1.691.321.800.21 13.95% 1.511.511.721.48181 848-
T. Rowe Price Grou... TROW 83.9081.0186.000.06 0.07% 84.0583.4484.2283.84738 608-
T/R Systems, Inc. TRSI 0.0002-  0.0000 0.00% 0.00020.00020.00020.000242 970-
TAT Technologies ... TATT 10.8510.8011.000.30 2.84% 10.8510.8010.9510.554 995-
TDK Corporation TTDKY 70.430-  -0.750 -1.05% 70.40070.20070.43071.1802 138-
TERRA TECH CORP TRTC 0.252000-  -0.006000 -2.33% 0.2510000.2500000.2635000.2580002 983 783-
TESSCO Technolog... TESS 13.0012.8513.20-0.45 -3.35% 13.4013.0013.4013.4510 980-
TG Therapeutics, In... TGTX 11.3511.2511.40-0.25 -2.16% 11.5011.2811.9511.601 257 035-
THL Credit, Inc. TCRD 9.689.649.75-0.02 -0.21% 9.799.659.829.7095 934-
TICC Capital Corp.... TICC 6.756.726.810.10 1.50% 6.706.696.806.65237 107-
TMM, Inc TMMI 0.0361-  -0.0039 -9.75% 0.03520.03500.04750.0400157 350-
TOKYO ELEC POWE... TKECF 4.095-  -0.010 -0.24% 4.0954.0954.0954.1051 000-
TOR Minerals Inter... TORM 7.700.0510.750.05 0.65% 7.807.707.857.651 420-
TSR, Inc. TSRI 4.4004.2004.4000.075 1.73% 4.4504.4004.4504.325300-
TTM Technologies,... TTMI 12.8112.8112.84-0.39 -2.95% 13.1912.7613.3413.20924 698-
Take-Two Interact... TTWO 90.6689.0190.69-0.05 -0.06% 91.0689.8791.2890.71529 917-
Tandy Leather Fac... TLF 8.550.0510.000.05 0.59% 8.438.438.558.503 700-
Taplmmunce Inc TPIV 2.752.104.00-0.08 -2.83% 2.802.682.842.8319 647-
Tarena Internation... TEDU 18.4717.7718.54-0.02 -0.11% 18.4418.0018.7518.49563 517-
Tauriga Sciences In... TAUG 0.0008-  -0.0002 -20.00% 0.00080.00080.00090.001024 751 847-
Taylor Devices, Inc... TAYD 12.0111.2516.11-0.24 -1.96% 12.2512.0112.2712.252 921-
Tech Data Corpora... TECD 103.20101.24105.06-0.25 -0.24% 103.53102.07103.90103.45162 329-
Technical Commun... TCCO 7.056.107.05-1.65 -18.97% 8.306.258.708.70314 227-
Tecogen Inc. TGEN 3.293.103.31-0.01 -0.28% 3.233.203.303.3013 016-
TeleTech Holdings,... TTEC 41.0537.1545.00-0.95 -2.26% 41.9041.0042.2042.0049 579-
Tellurian Inc. TELL 8.737.519.24-0.10 -1.13% 8.778.558.778.83168 050-
Telstra CP ADS TLSYY 16.5250-  0.1600 0.98% 16.588016.480216.588016.365022 246-
Telular Corporatio... WRLS 9.679.629.720.00 0.00% 9.679.679.709.67175 200-
Temtex Industries,... WDRP 0.0059-  -0.0001 -1.67% 0.00630.00590.00630.0060162 738-
Tenax Therapeutic... TENX 0.37020.35500.37000.0002 0.05% 0.37260.35600.37980.3700121 688-
TerraForm Power I... TERP 13.2313.1414.010.32 2.48% 13.0012.8913.2512.91243 021-
Terraform Global I... GLBL 5.035.005.05-0.03 -0.50% 5.055.005.055.0594 727-
Terrax Minerals In... TRXXF 0.4136-  -0.0164 -3.81% 0.43000.41360.43000.43004 240-
Tesco Corporation TESO 4.354.405.20-0.05 -1.14% 4.404.254.504.401 292 634-
Tesco PLC TSCDY 6.9500-  -0.0100 -0.14% 6.96006.91006.96006.9600101 290-
Tesla, Inc. TSLA 362.33362.00362.37-1.47 -0.40% 365.20359.37365.49363.802 371 204-
Tessera Technolog... XPER 25.5523.6525.75-0.35 -1.35% 25.8525.5525.9525.90458 868-
Tetra Tech, Inc. TTEK 41.3037.4545.25-0.30 -0.72% 41.6541.2542.3041.70262 913-
Tetraphase Pharma... TTPH 5.975.966.000.32 5.66% 5.685.666.005.651 197 075-
Texas Capital Banc... TCBI 75.1575.1079.00-0.75 -0.99% 76.6075.0577.3575.90209 457-
Texas Instruments ... TXN 81.9582.0082.32-0.10 -0.12% 82.0781.6982.3182.053 224 103-
Texas Mineral Reso... TMRC 0.20-  0.00 0.00% 0.200.200.200.205 500-
The Advisory Boar... ABCO 51.7548.9054.600.10 0.19% 51.5051.4052.0551.65250 417-
The Andersons, Inc... ANDE 33.5533.4538.90-0.05 -0.15% 33.6533.3033.8033.6044 619-
The Automotive Re... ARNH 0.00020-  0.00010 100.00% 0.000100.000100.000200.0001036 279 802-
The Bancorp, Inc. TBBK 7.497.457.52-0.06 -0.79% 7.587.487.667.55185 619-
The Bon-Ton Store... BONT 0.67950.62000.68000.0395 6.17% 0.61000.59330.69000.6400293 275-
The Carlyle Group ... CG 21.3021.2521.40-0.10 -0.47% 21.4521.0321.4521.40823 372-
The Cheesecake Fa... CAKE 44.1144.0044.40-0.85 -1.89% 44.9444.0545.1844.96780 447-
The Descartes Syst... DSGX 26.8526.7528.850.25 0.94% 26.7526.4527.0026.6075 109-
The Dixie Group, In... DXYN 4.253.654.60-0.25 -5.56% 4.454.154.454.5016 473-
The ExOne Compan... XONE 7.637.578.74-0.28 -3.54% 7.957.618.077.91254 842-
The Finish Line, Inc... FINL 12.5412.5512.72-0.80 -6.00% 12.8612.5413.0113.341 892 952-
The First of Long I... FLIC 27.8025.8029.700.10 0.36% 27.4527.4527.8527.7059 615-
The Hain Celestial ... HAIN 43.5743.5643.900.06 0.14% 43.6143.2743.9443.51666 304-
The Herzfeld Carib... CUBA 7.266.757.820.02 0.28% 7.267.197.287.2420 699-
The Intergroup Cor... INTG 25.0025.0026.400.00 0.00% 25.0024.0025.0025.00500-
The KEYW Holding... KEYW 8.107.139.050.28 3.58% 8.138.008.257.82323 605-
The Kraft Heinz Co... KHC 86.7486.7086.96-0.28 -0.32% 87.0586.5087.2087.021 364 227-
The Medicines Com... MDCO 36.5933.6439.55-1.31 -3.46% 38.0036.4638.0737.90973 715-
The Meet Group In... MEET 3.433.413.44-0.07 -2.00% 3.493.413.543.49819 287-
The Middleby Corp... MIDD 117.97116.00124.940.21 0.18% 119.62117.75120.86117.76688 589-
The NASDAQ OMX ... NDAQ 77.0075.9578.280.20 0.26% 77.0976.8377.2076.80660 193-
The Navigators Gro... NAVG 55.7055.4555.85-0.35 -0.62% 56.2555.6056.3556.0542 842-
The Priceline Grou... PCLN 1 860.841 860.001 874.00-13.12 -0.70% 1 879.301 859.051 883.501 873.95206 555-
The Providence Ser... PRSC 50.3747.4253.350.08 0.16% 50.2849.9050.5750.2931 801-
The Trade Desk Inc... TTD 51.0250.1151.21-2.62 -4.88% 53.4549.8053.7553.641 798 194-
The Ultimate Softw... ULTI 192.92190.01195.76-0.90 -0.46% 193.57190.02194.95193.82242 608-
The York Water Co... YORW 33.1033.0539.00-0.70 -2.07% 33.6533.0033.7533.8022 135-
The9 Limited - Ame... NCTY 0.97230.96021.2500-0.0177 -1.79% 0.99940.96191.00000.990034 666-
Thresher Industrie... THRR 0.00020-  0.00000 0.00% 0.000150.000100.000200.000201 518 234-
TiVo Inc. TIVO 18.3018.2018.35-0.20 -1.08% 18.4518.1018.4518.50413 237-
Timberland Bancor... TSBK 26.7826.5026.970.03 0.11% 27.0026.6227.1726.7519 928-
Tinka Resources Lt... TKRFF 0.46020-  -0.00358 -0.77% 0.473000.442600.473500.46378115 620-
Titan Machinery In... TITN 16.9416.1735.000.01 0.06% 16.9516.8117.4116.9353 823-
Tonix Pharmaceuti... TNXP 2.852.853.11-0.28 -8.95% 3.102.853.143.13188 881-
Totally Green, Inc. TLGN 0.05-  0.00 0.00% 0.050.050.050.05170-
Tower Semiconduc... TSEM 25.5125.4226.80-0.41 -1.58% 26.0825.3126.1325.92367 908-
Towerstream Corp... TWER 0.07760-  -0.14240 -64.73% 0.075750.075750.085000.08080253 085-
Tractor Supply Com... TSCO 52.5952.6554.39-1.44 -2.67% 54.1851.8554.1854.032 183 150-
Trans World Enter... TWMC 1.701.701.85-0.05 -2.86% 1.801.701.801.751 200-
TransAct Technolo... TACT 9.859.0010.95-0.15 -1.50% 10.059.8010.0510.007 455-
TransForce Income... TFIFF 23.1850-  -0.2043 -0.87% 23.185023.185023.185023.3893606-
Transax Internatio... BIGG 0.00178-  0.00048 36.92% 0.001700.001700.001900.00130410 000-
Transcat, Inc. TRNS 12.9011.0513.25-0.15 -1.15% 13.0012.9013.0013.053 422-
Transglobe Energy... TGA 1.18001.16001.30000.0000 0.00% 1.19001.18001.22001.180065 503-
Tranzbyte Corpora... ERBB 0.002300-  0.000000 0.00% 0.0024400.0021000.0025000.002300222 137 209-
TravelCenters of A... TA 3.502.903.50-0.10 -2.78% 3.603.453.603.60158 411-
Travelzoo Inc. TZOO 8.658.6011.150.00 0.00% 8.658.658.808.6521 926-
Trek Mining Inc. LWLCF 0.8000-  -0.0300 -3.61% 0.82000.79800.82630.830046 780-
Trevena Inc. TRVN 2.472.432.51-0.01 -0.40% 2.522.422.522.48280 399-
TriCo Bancshares TCBK 37.1134.1540.06-0.26 -0.70% 37.5337.0937.5337.3725 932-
Trimax Corporatio... TMXN 0.018500-  0.006500 54.17% 0.0147000.0110000.0240000.0120009 552 593-
Trimble Navigation... TRMB 36.9335.7638.65-0.07 -0.19% 37.0036.7637.3337.001 171 342-
Trinity Biotech plc... TRIB 5.295.1110.06-0.03 -0.56% 5.365.115.385.3247 902-
TripAdvisor, Inc. TRIP 40.6640.5040.66-0.82 -1.98% 41.3840.6141.5441.482 607 951-
TrovaGene, Inc. TROV 0.80000.79000.8350-0.0480 -5.66% 0.84300.79090.84300.848096 161-
True North Energy... TNEN 0.009500-  0.004200 79.25% 0.0053000.0053000.0119000.005300107 906-
TrustCo Bank Corp... TRST 7.807.758.95-0.10 -1.27% 7.907.757.957.90223 382-
Trustcash Holdings... TCHH 0.00010-  0.00000 0.00% 0.000100.000050.000100.000101 569 099-
Trustmark Corpora... TRMK 30.4127.4632.35-0.31 -1.01% 30.9130.3031.0230.72149 759-
Tuesday Morning C... TUES 1.7001.7001.750-0.075 -4.23% 1.7501.7001.8001.775418 413-
Tuniu Corp TOUR 7.947.777.94-0.16 -1.98% 8.127.938.148.10203 425-
Twenty-First Centu... FOXA 27.8527.8227.84-0.36 -1.28% 28.2227.8428.2728.215 816 205-
Twenty-First Centu... FOX 27.4426.2728.12-0.33 -1.19% 27.7127.4227.8327.771 577 966-
U.S. Auto Parts Ne... PRTS 2.732.222.900.00 0.00% 2.752.662.802.73154 152-
U.S. Energy Corp. USEG 0.73100.67000.79000.0410 5.94% 0.70000.70000.73790.69009 337-
U.S. Global Investo... GROW 1.271.251.38-0.07 -5.22% 1.331.271.331.343 319-
UEX Corp. UEXCF 0.1471-  -0.0001 -0.07% 0.14690.14690.14710.14725 900-
UFP Technologies, ... UFPT 28.2027.9032.00-0.15 -0.53% 28.2028.1028.3528.353 670-
UMB Financial Corp... UMBF 68.6664.7172.61-0.91 -1.31% 70.0468.6270.0469.5766 503-
UPM-KYMMENE CO... UPMKY 26.4900-  -0.1200 -0.45% 26.529926.420026.530026.61008 309-
US Ecology, Inc. ECOL 47.8046.0549.70-0.70 -1.44% 48.5547.7548.5548.5044 320-
US Energy Initiativ... USEI 0.00050-  -0.00010 -16.67% 0.000510.000400.000510.000608 354 500-
US Highland Inc. UHLN 0.000900-  0.000000 0.00% 0.0009010.0007000.0010000.00090011 113 745-
US Wireless Online... UWRL 0.0016-  0.0000 0.00% 0.00160.00160.00160.0016260-
US23636T1007 DANOY 15.8700-  -0.5300 -3.23% 15.890015.770015.900016.4000557 840-
USA Technologies, ... USAT 5.255.255.350.10 1.94% 5.155.105.305.15266 857-
USA Truck, Inc. USAK 9.098.1210.02-0.09 -0.98% 9.148.729.289.18176 410-
UTStarcom Holding... UTSI 2.071.992.100.00 0.00% 2.072.042.102.077 085-
Ubiquiti Networks,... UBNT 65.9665.0166.21-0.27 -0.41% 66.0565.9166.5766.23218 892-
Ucore Rare Metals UURAF 0.2097-  -0.0008 -0.38% 0.20960.20000.21300.210532 700-
Ulta Salon, Cosmet... ULTA 237.67237.21238.54-10.80 -4.35% 248.81237.36248.93248.471 232 992-
Ultra Clean Holding... UCTT 23.1123.0023.46-0.10 -0.43% 23.2722.9223.6323.21663 926-
Ultragenyx Pharma... RARE 60.9857.9863.890.19 0.31% 61.0360.0161.5960.79120 050-
Ultralife Corporat... ULBI 6.656.556.70-0.10 -1.48% 6.756.606.766.7534 454-
Umpqua Holdings C... UMPQ 17.5717.5417.60-0.12 -0.68% 17.8017.5617.8617.69714 657-
Uni-Pixel, Inc. UNXL 0.30290.29500.31000.0029 0.97% 0.30330.29810.32010.3000538 640-
Unico American Co... UNAM 10.259.5510.250.65 6.77% 10.2510.2510.259.601 200-
Union Bankshares C... UBSH 31.8028.8634.78-0.44 -1.36% 32.3631.7732.5232.24177 925-
United American H... UAHC 0.109000-  0.009000 9.00% 0.0820000.0820000.1090000.10000088 576-
United Bancorp, In... UBCP 11.7010.9011.800.00 0.00% 11.7011.7011.7011.70100-
United Bankshares... UBSI 33.2533.2534.30-0.10 -0.30% 33.6533.2034.1533.35851 519-
United Community ... UCBI 26.3425.9628.28-0.27 -1.01% 26.8226.3026.8826.61275 493-
United Community ... UCFC 8.998.009.30-0.04 -0.44% 8.968.899.199.0350 169-
United Fire Group,... UFCS 42.8742.6943.13-0.57 -1.31% 43.5542.8543.7143.4422 776-
United Insurance H... UIHC 16.1413.1817.00-0.32 -1.94% 16.5016.1316.7716.4635 057-
United Natural Foo... UNFI 35.8832.8937.81-0.67 -1.83% 36.6235.8736.6236.55251 635-
United Security Ba... UBFO 8.808.708.90-0.05 -0.56% 8.858.758.858.8516 704-
United States Lime... USLM 80.7480.0082.58-0.70 -0.86% 81.8480.2181.8581.4416 875-
United Therapeutic... UTHR 129.76126.65136.610.08 0.06% 129.33128.39131.22129.68358 300-
Unity Bancorp, Inc... UNTY 17.1516.8517.300.15 0.88% 17.1017.0317.1517.003 568-
Universal Apparel ... DKGR 0.0072-  0.0001 1.41% 0.00720.00700.00720.007153 785-
Universal Display C... OLED 111.75111.10111.850.10 0.09% 112.00111.35113.85111.65457 845-
Universal Electron... UEIC 57.8055.8059.70-1.50 -2.53% 59.2557.6559.2559.3057 399-
Universal Forest Pr... UFPI 80.4576.4380.92-2.13 -2.58% 82.5880.3283.0982.5875 206-
Universal Stainless... USAP 18.0518.0018.430.02 0.11% 18.0117.7718.2518.0335 869-
Uranium Participat... URPTF 2.85020-  0.02420 0.86% 2.867002.850202.902802.826003 650-
Uranium Resources... URRE 1.351.341.35-0.06 -3.93% 1.391.341.401.40244 964-
Urban Outfitters, I... URBN 16.8216.6016.76-0.91 -5.13% 17.4516.6817.4517.737 664 671-
Urex Energy Corp. DTRC 0.056773-  0.021173 59.47% 0.0724000.0567730.0724000.0356002 345-
Utah Medical Produ... UTMD 70.7069.5070.800.25 0.35% 70.6069.7070.7070.4511 298-
VASCO Data Secur... VDSI 12.3012.2512.40-0.25 -1.99% 12.6512.2812.6512.5590 209-
VCA Inc. WOOF 92.5792.5392.59-0.10 -0.11% 92.6392.5592.6992.67319 587-
VELTI PLC ORD GPB... VELTF 0.000800-  -0.000100 -11.11% 0.0009000.0008000.0012680.00090027 750-
VEON Ltd. VEON 3.983.964.020.01 0.25% 3.973.944.033.971 545 074-
VESTAS WIND SYST... VWSYF 95.1650-  -1.5700 -1.62% 94.960194.960195.165096.7350312-
VIVUS, Inc. VVUS 1.01001.01001.0400-0.0100 -0.98% 1.01001.00001.02001.0200268 583-
VOXX Internationa... VOXX 7.407.357.95-0.10 -1.33% 7.457.207.557.50157 344-
VSE Corporation VSEC 50.8150.2651.43-0.39 -0.76% 51.2550.5151.3751.2014 712-
Value Line, Inc. VALU 16.9216.4317.210.12 0.71% 16.6016.6016.9216.80480-
Vanda Pharmaceut... VNDA 16.2516.1516.300.15 0.93% 16.1015.9016.5016.10358 275-
Vanguard Global e... VNQI 57.9157.4859.88-0.33 -0.57% 58.0057.7758.0158.24426 257-
Vanguard Total Int... VXUS 53.2051.5154.20-0.11 -0.21% 53.2853.0653.2853.31414 570-
Varex Imaging Cor... VREX 29.3327.3831.29-0.74 -2.46% 29.9829.1630.1230.07320 978-
Vasomedical, Inc. VASO 0.08000-  0.00020 0.25% 0.086800.075100.086800.0798050 200-
Veeco Instruments... VECO 19.5016.5520.45-0.45 -2.26% 20.0519.1320.0519.95542 585-
VelocityShares 3X ... UGLD 10.7010.7010.71-0.24 -2.19% 10.5910.5810.7710.94547 238-
VelocityShares Dai... ZIV 72.2472.1872.26-0.18 -0.25% 73.4571.9773.6172.42146 890-
Veltex Corp. VLXC 0.1384-  0.0383 38.26% 0.13840.13840.13840.1001200-
Venaxis, Inc. BIOP 3.680.3827.00-0.04 -1.08% 3.693.673.753.724 204-
Veolia Environnem... VEOEY 22.7000-  0.1410 0.63% 22.700022.640022.725022.559018 924-
Veracyte, Inc. VCYT 8.117.129.070.02 0.25% 8.117.978.158.0946 508-
Verastem, Inc. VSTM 3.162.973.170.05 1.61% 3.153.073.233.11182 549-
VeriSign, Inc. VRSN 98.5793.60100.49-0.28 -0.28% 99.1697.9999.1698.85382 475-
Vericel Corporatio... VCEL 3.653.553.700.00 0.00% 3.703.553.703.65848 854-
Verint Systems Inc... VRNT 38.7538.6538.80-0.15 -0.39% 38.8538.2038.9538.90282 777-
Verity, Inc. VRTY 0.00366-  0.00036 10.91% 0.003300.003300.003660.00330290-
Vermillion, Inc. VRML 1.250.853.49-0.05 -3.85% 1.341.221.371.3040 275-
Vertex Pharmaceu... VRTX 152.72148.00154.53-1.77 -1.15% 154.45152.55155.28154.49543 521-
ViaSat, Inc. VSAT 61.8761.0164.80-0.53 -0.85% 62.5361.8562.7562.40412 296-
Vical Incorporated VICL 2.412.252.73-0.06 -2.43% 2.452.402.472.4712 934-
Vicor Corporation VICR 17.5517.4525.00-0.30 -1.68% 17.8017.4517.8017.857 204-
Viking Investment ... VKIN 0.1100-  -0.0200 -15.38% 0.11010.11000.11010.130032 950-
Village Super Mark... VLGEA 24.0223.8824.18-0.43 -1.76% 24.3223.9624.3224.4515 699-
ViroPro Inc VPRO 0.0024-  0.0008 50.00% 0.00200.00200.00240.001640 700-
Virtu Financial Inc. VIRT 17.3017.1517.300.30 1.76% 17.0516.9017.3017.00281 341-
Virtus Investment ... VRTS 112.85106.90118.750.60 0.53% 113.00111.95113.80112.2538 960-
VistaCare VTGN 1.731.611.850.03 1.76% 1.691.671.841.7078 065-
Vodafone Group Pl... VOD 29.0328.9929.05-0.26 -0.89% 29.0128.8729.0829.292 481 166-
Voltari Corp VLTC 0.8400-  -1.7600 -67.69% 0.78990.75070.89800.78993 755-
Voyager Therapeu... VYGR 8.568.268.880.18 2.15% 8.408.258.658.3831 729-
WD-40 Company WDFC 105.35100.55105.75-0.50 -0.47% 105.80104.65105.90105.8538 189-
WORLDS INC WDDD 0.040-  0.000 0.00% 0.0400.0400.0410.040126 500-
WPCS Internationa... WPCS 1.24001.20001.6500-0.0600 -4.62% 1.29001.20001.32441.300023 922-
WPP plc - America... WPPGY 102.8196.83108.790.39 0.38% 102.63102.31102.88102.4253 128-
WSFS Financial Cor... WSFS 44.2540.6045.70-0.05 -0.11% 44.5544.1044.6044.3097 889-
WSI Industries Inc. WSCI 3.102.85199 999.95-0.15 -4.62% 3.103.103.103.25564-
WVS Financial Corp... WVFC 15.850115.8500199 999.9900-0.2134 -1.33% 15.860015.850115.860016.0635620-
Walgreens Boots A... WBA 81.1381.1081.44-0.40 -0.49% 81.5881.0281.8681.533 839 950-
Washington Trust ... WASH 50.5550.2550.90-1.30 -2.51% 51.9550.4051.9551.8519 612-
WebMD Health Cor... WBMD 66.3366.2666.420.00 0.00% 66.3366.2766.3366.33461 124-
WebSafety Inc. WBSI 0.24-  0.04 20.00% 0.240.240.240.20200-
Webster City Fede... WCFB 10.191010.050010.18000.0675 0.67% 10.191010.191010.191010.1235100-
Wecast Network, I... SSC 1.571.212.14-0.04 -2.48% 1.621.511.621.6199 496-
Weibo Corporation WB 85.4685.0685.50-0.40 -0.47% 86.0084.6587.1785.861 510 137-
Wellgreen Platinum... WGPLF 0.2100-  -0.0061 -2.82% 0.21500.21000.21500.21611 000-
Werner Enterprise... WERN 31.0528.1031.20-0.10 -0.32% 31.0530.9531.5031.15437 129-
WesBanco, Inc. WSBC 36.6933.7239.63-0.43 -1.16% 37.3336.5937.4937.1236 427-
West Bancorporat... WTBA 21.3021.2021.50-0.65 -2.96% 22.0521.2522.0521.9513 698-
West Corporation WSTC 23.3523.2423.34-0.04 -0.17% 23.3723.3423.3723.39381 437-
West Marine, Inc. WMAR 12.9112.9012.970.00 0.00% 12.9012.8912.9312.91241 930-
Westamerica Banc... WABC 52.2349.2355.14-0.62 -1.17% 53.1452.1853.4952.8537 930-
Westell Technolog... WSTL 3.10000.00015.00000.0000 0.00% 3.09003.09003.20003.100019 120-
Western Digital Co... WDC 83.8283.8484.490.99 1.20% 83.0382.3084.0482.832 568 889-
Western New Engla... WNEB 9.609.509.65-0.10 -1.03% 9.659.609.859.7014 436-
Westport Fuel Syst... WPRT 2.202.252.260.29 15.18% 2.001.972.201.912 776 920-
Weyco Group, Inc. WEYS 27.5026.5030.49-0.14 -0.51% 27.6327.4427.7927.646 156-
Weyland Tech Inc WEYL 3.75-  0.12 3.31% 3.753.753.753.63225-
Whiting USA Trust... WHZT 1.05-  -0.05 -4.55% 1.101.051.171.1020 471-
Whole Foods Mark... WFM 41.7941.7641.81-0.07 -0.17% 41.8441.7641.8441.862 439 459-
Williams Industries... WMSI 1.60-  0.00 0.00% 1.601.601.601.60250-
Willis Lease Financ... WLFC 24.5523.2024.91-0.06 -0.24% 24.6224.5124.6524.618 053-
Windstream Holdin... WIN 1.901.891.92-0.24 -11.21% 2.121.882.152.147 910 081-
Windtree Therapeu... WINT 0.200-  -0.612 -75.37% 0.1900.1900.2000.19839 498-
Wintrust Financial ... WTFC 73.7069.7075.24-0.49 -0.66% 74.8373.6775.2274.19102 685-
WisdomTree Invest... WETF 9.219.219.23-0.04 -0.43% 9.259.099.309.25984 771-
Wizzard Software ... WIZD 0.1700-  -0.0075 -4.23% 0.18250.15000.18250.177527 700-
Workstream Inc. WSTM 0.40-  0.12 42.86% 0.200.200.400.2812 500-
World Acceptance... WRLD 74.1470.1278.04-1.92 -2.52% 76.3173.5676.3176.0671 484-
World Health Ener... WHEN 0.000600-  0.000000 0.00% 0.0006000.0005990.0006000.0006002 883 332-
Worldwide Diversi... WNTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 898 988-
Wright Medical Gro... WMGI 28.5226.5428.75-0.03 -0.11% 28.5628.3328.5928.55444 622-
Wynn Resorts, Lim... WYNN 136.39136.36136.458.21 6.41% 131.32131.25136.52128.184 516 635-
XG Technology, Inc XGTI 2.212.202.34-0.08 -3.49% 2.352.042.352.29726 690-
XOMA Corporation XOMA 7.354.807.600.04 0.55% 7.227.227.457.3126 717-
XSUNX XSNX 0.00111-  0.00009 8.82% 0.001100.001000.001200.001023 202 545-
Xcerra Corporatio... XCRA 9.329.279.330.07 0.76% 9.299.209.359.25271 622-
Xilinx, Inc. XLNX 62.6461.2063.95-0.53 -0.84% 63.1962.2763.1963.171 459 854-
YRC Worldwide, In... YRCW 12.1312.0112.61-0.44 -3.50% 12.6412.1212.6412.57436 079-
YY Inc. - American... YY 73.1073.0573.46-7.48 -9.28% 74.0772.5776.6880.583 836 987-
Yandex N.V. - Class... YNDX 30.2528.2830.260.52 1.75% 29.8529.6430.2929.731 503 968-
Yanzhou Coal Mini... YZCAY 8.985-  -0.415 -4.41% 9.1008.9509.1009.4005 932-
Yara International... YARIY 39.97-  -0.75 -1.84% 39.8939.8940.0740.72616-
Yield10 Bioscience ... YTEN 2.352.252.74-0.03 -1.26% 2.342.232.472.3813 314-
Yippi Inc. YIPI 0.665-  0.005 0.76% 0.6650.6650.6650.6601 340-
ZANN CORP. ZNNC 0.01200-  -0.00965 -44.57% 0.017500.011600.017500.02165127 690-
ZAP ZAAP 0.013500-  -0.000950 -6.57% 0.0121000.0095000.0140000.01445057 048-
ZILLOW GROUP INC... Z 40.8539.0644.84-0.73 -1.76% 41.6540.7742.1241.581 478 397-
ZIOPHARM Oncolog... ZIOP 5.515.485.540.00 0.00% 5.545.415.585.51497 190-
Zafgen Inc. ZFGN 3.412.853.480.03 0.89% 3.403.313.473.3888 260-
Zebra Technologie... ZBRA 106.10100.11106.132.91 2.82% 103.56101.38107.15103.19461 718-
Zhone Technologie... DZSI 7.001.2332.600.00 0.00% 7.007.007.007.00205-
Zillow Group, Inc. -... ZG 40.7936.8044.23-0.52 -1.26% 41.3740.6541.4841.31207 308-
Zion Oil & Gas Inc ZN 2.992.853.29-0.28 -8.56% 3.252.653.303.272 397 251-
Zions Bancorporat... ZION 45.1345.0745.190.26 0.58% 45.5345.1045.7744.991 012 791-
Zix Corporation ZIXI 5.205.155.22-0.01 -0.19% 5.205.155.265.21142 306-
Zogenix, Inc. ZGNX 11.4511.3511.500.20 1.78% 11.2511.0511.5311.25193 359-
Zoned Properties, ... ZDPY 0.86000-  -0.04000 -4.44% 0.899670.860000.900000.9000010 742-
Zoom Technologies... ZOOM 0.05-  0.00 0.00% 0.050.050.050.051 100-
Zumiez Inc. ZUMZ 11.7511.7011.85-0.35 -2.89% 12.1011.7512.2512.10281 947-
Zynga Inc. - Class A ZNGA 3.623.613.620.04 1.12% 3.613.593.673.588 693 084-
adidas AG ADR ADDYY 114.4200-  0.0900 0.08% 114.1100113.5200114.4700114.330027 007-
bebe stores, inc. BEBE 5.063.006.23-0.29 -5.42% 5.335.055.335.354 330-
comScore, Inc. SCOR 28.700-  0.000 0.00% 28.70028.70028.75028.70010 985-
eBay Inc. EBAY 35.2535.2235.280.05 0.14% 35.2435.1235.4235.204 163 995-
eHealth, Inc. EHTH 17.7717.6620.72-0.19 -1.06% 18.0517.7518.0917.9647 256-
ePlus inc. PLUS 81.0579.0083.90-0.80 -0.98% 82.3580.9582.5081.8543 474-
iBrands Corp. IBRC 0.00040-  0.00005 14.29% 0.000400.000400.000400.000358 000 020-
iRobot Corporatio... IRBT 103.28102.51103.29-1.57 -1.50% 105.40102.51105.40104.85312 944-
iShares 20 Year Tr... TLT 125.25125.18125.19-0.53 -0.42% 124.73124.71125.54125.785 897 630-
iShares Global Infr... IGF 45.0840.0045.60-0.04 -0.09% 45.2444.9545.2445.1268 601-
iShares MSCI ACWI... ACWI 66.8566.8366.91-0.09 -0.13% 66.9466.7466.9566.94855 036-
iShares MSCI All Co... AAXJ 69.9869.9170.02-0.09 -0.13% 70.0469.7570.0570.07237 383-
iShares MSCI Brazi... EWZS 14.950014.890015.09000.1131 0.76% 14.880014.865914.951014.836917 223-
iShares MSCI China... MCHI 59.3159.2659.35-0.08 -0.13% 59.3758.9959.3759.391 338 366-
iShares MSCI EAFE ... SCZ 59.3059.2359.30-0.16 -0.27% 59.2559.1159.3159.46642 803-
iShares MSCI Europ... EUFN 22.9122.0023.30-0.01 -0.04% 22.9222.8122.9222.92301 553-
iShares Nasdaq Bio... IBB 309.31308.25310.80-0.27 -0.09% 310.00308.68311.33309.58449 966-
iShares S&P Asia 50... AIA 59.4058.5760.20-0.17 -0.29% 59.5359.3059.5359.5729 621-
iShares S&P Global... ICLN 9.068.799.090.02 0.17% 9.049.019.079.0427 926-
lululemon athletica... LULU 59.5058.0159.53-0.43 -0.72% 59.3058.4560.9059.933 008 476-
mPhase Technologi... XDSL 0.00010-  0.00000 0.00% 0.000010.000010.000100.00010310 000-
magicJack VocalTe... CALL 7.653.658.250.25 3.38% 7.407.357.707.40156 873-
pSivida Corp. PSDV 1.081.061.14-0.03 -2.70% 1.111.061.151.11164 375-
support.com, Inc. SPRT 2.38000.00012.4400-0.0500 -2.06% 2.46002.35002.47002.430052 092-
uniQure N.V. - Ord... QURE 8.958.909.14-0.10 -1.10% 9.098.919.159.0548 067-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 16/08-2017 14:56:08
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.