Denne siden er under oppussing.

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 20. september 23:20 
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 11.2511.2011.350.10 0.90% 11.2011.0811.5511.15169 750-
180 Degree Capital... TURN 2.152.152.20-0.04 -1.83% 2.192.152.202.1915 671-
1st Constitution Ba... FCCY 20.7520.7520.900.20 0.97% 20.5020.2520.8620.557 863-
1st Source Corpora... SRCE 54.825.66478.650.57 1.05% 54.4054.0255.3154.2524 369-
1st State Bancorp,... FSBC -17.5018.000.00 0.00%       17.54--
21Vianet Group, In... VNET 9.699.409.800.49 5.33% 9.269.229.749.20822 620-
3DX INDUSTRIES IN... DDDX 0.04090-  0.00070 1.74% 0.030000.030000.040900.040206 103-
3Power Energy Gro... PSPW 0.12033-  -0.00087 -0.72% 0.122000.090500.122000.1212035 157-
420 Property Mana... FTPM 0.0004-  0.0001 33.33% 0.00030.00030.00040.00032 000 000-
51job, Inc. - Americ... JOBS 71.3665.5079.002.18 3.15% 69.4368.1771.4869.18259 919-
A V Homes, Inc. AVHI 21.4521.4521.500.05 0.23% 21.4021.4021.5021.40407 151-
A.C. Moore Arts &... ACMR 12.2611.5113.500.55 4.70% 12.0012.0012.4211.7110 916-
AAON, Inc. AAON 40.2540.0040.251.15 2.94% 39.2539.2540.3539.1088 434-
ABIOMED, Inc. ABMD 381.98370.19393.465.23 1.39% 377.75372.19382.10376.75323 873-
ACADIA Pharmaceu... ACAD 19.1119.0019.114.01 26.56% 15.2015.0319.1915.1014 424 876-
ADAPTIVE MEDIAS ADTM 0.0003-  0.0000 0.00% 0.00020.00020.00030.00038 453 333-
ADTRAN, Inc. ADTN 18.5018.4018.550.15 0.82% 18.4518.4518.6518.35152 402-
AEterna Zentaris In... AEZS 1.74001.60001.85000.1082 6.63% 1.65001.65001.76071.6318132 623-
AGNC Investment C... AGNC 18.7718.7618.790.06 0.32% 18.7818.6918.8018.714 054 838-
AIRBUS GROUP SE E... EADSF 125.37-  1.37 1.10% 125.37125.37125.37124.00700-
ALANCO TECH INC ALAN 0.011-  -0.001 -8.33% 0.0120.0100.0120.012215 100-
ALMADEX MINERA... AXDDF 0.40721-  0.00211 0.52% 0.407460.392900.414900.4051042 044-
ALVARION LTD ILS... ALVRQ 0.003-  0.000 0.00% 0.0030.0030.0030.003500-
AMAG Pharmaceut... AMAG 20.9020.1026.000.20 0.97% 20.6520.3021.2520.70858 867-
AMER LEARNING CO... ALRN 3.203.113.50-0.19 -5.60% 3.383.143.533.3975 318-
ANI Pharmaceutica... ANIP 54.3252.7454.321.00 1.88% 53.4652.7854.5053.3253 450-
ANSYS, Inc. ANSS 183.75160.32185.98-0.52 -0.28% 184.60183.07184.81184.27468 464-
ARC Group Worldw... ARCW 1.901.852.100.00 0.00% 1.901.801.951.9013 126-
ARCA biopharma, I... ABIO 0.52380.51900.5290-0.0022 -0.42% 0.52100.51900.53000.526082 180-
ARCAM AB NPV AMAVF 27.60-  0.45 1.66% 27.4026.0127.6027.15500-
ARRIS Group, Inc. ARRS 26.5220.1527.000.14 0.53% 26.4524.7926.8026.38751 608-
ARTEC CONSULTIN... ACTL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 500 000-
ASML Holding N.V.... ASML 191.49188.88194.962.44 1.29% 191.19189.84192.06189.05385 773-
ASTEA INTL INC ATEA 5.25-  0.00 0.00% 5.255.255.255.252 300-
ATAC Resources Lt... ATADF 0.37710-  0.00890 2.42% 0.370000.361990.377100.3682025 490-
ATRION Corporatio... ATRI 641.9064.30642.805.90 0.93% 635.00634.90643.00636.004 400-
ATRM Holdings, Inc... ATRM 0.45-  -0.06 -11.76% 0.510.450.510.5188 425-
ATWEC Technologi... ATWT 0.0081-  -0.0019 -19.00% 0.00810.00810.00810.010019 800-
AURIS MEDICAL HO... EARS 0.30000.29000.29640.0120 4.17% 0.30000.29000.30410.2880718 050-
AVEO Pharmaceuti... AVEO 2.892.852.890.02 0.70% 2.892.842.922.871 438 394-
AVEW HOLDINGS IN... AVEW 0.0008-  -0.0001 -11.11% 0.00080.00080.00080.0009103 567-
AXT Inc AXTI 7.256.607.400.05 0.69% 7.257.207.357.20257 099-
Abeona Therapeut... ABEO 14.0013.9014.050.20 1.45% 13.9513.5514.0513.80292 593-
Abraxas Petroleum... AXAS 2.352.332.37-0.05 -2.08% 2.422.332.482.40859 943-
Acacia Communica... ACIA 40.2230.7041.501.10 2.81% 39.2338.8440.6039.12337 280-
Acacia Research Co... ACTG 3.203.153.30-0.05 -1.54% 3.253.203.353.25114 325-
Accuray Incorpora... ARAY 3.903.804.050.00 0.00% 3.953.803.953.90460 106-
AcelRx Pharmaceut... ACRX 3.703.703.750.00 0.00% 3.703.703.783.70376 013-
Aceto Corporation ACET 2.992.933.160.07 2.40% 2.922.923.032.92123 104-
Achaogen, Inc. AKAO 4.314.294.70-0.25 -5.48% 4.564.264.584.56679 267-
Achieve Life Scienc... ACHV 2.562.502.600.09 3.64% 2.482.452.722.47410 967-
Achillion Pharmace... ACHN 3.543.533.580.28 8.59% 3.283.163.593.261 246 139-
Acorda Therapeuti... ACOR 18.1517.0519.350.15 0.83% 17.9517.5518.2518.00394 525-
Acorn Energy, Inc. ACFN 0.29390-  -0.00250 -0.84% 0.290000.280000.298700.2964018 475-
Activision Blizzard... ATVI 80.6580.6080.661.07 1.34% 79.9179.3581.0479.583 834 975-
Acura Pharmaceuti... ACUR 0.1600-  0.0048 3.09% 0.15200.15000.16000.155227 000-
Acxiom Corporatio... ACXM 50.2749.4752.002.08 4.32% 48.6548.4850.7148.192 859 936-
Adaptimmune Ther... ADAP 11.9711.1111.990.14 1.18% 11.7911.6712.0111.83274 560-
Adobe Systems Inc... ADBE 266.34265.88268.891.46 0.55% 266.47264.19269.54264.881 850 464-
Adtergrity.com Int... ADTY 0.0300-  0.0049 19.52% 0.02310.02310.03000.0251174 000-
Advanced Energy I... AEIS 52.7952.0854.230.20 0.38% 53.0752.4853.5152.59504 029-
Advanced Micro De... AMD 31.1831.1531.16-0.03 -0.10% 32.1030.6432.2031.21113 355 296-
Advanced Power T... APTI 39.0738.6139.960.07 0.18% 39.1138.6439.4939.00303 140-
Advaxis, Inc. ADXS 0.82430.81600.8300-0.0038 -0.46% 0.87800.81300.87830.8281749 967-
Aegion Corp - Clas... AEGN 24.5624.5525.450.50 2.08% 24.1323.9724.5924.0633 236-
Aehr Test Systems AEHR 2.502.432.600.05 2.04% 2.502.502.532.4519 577-
Aerie Pharmaceuti... AERI 58.3558.1060.052.15 3.83% 56.4556.2058.5056.20297 252-
AeroVironment, In... AVAV 108.24105.00109.09-6.23 -5.44% 114.68107.52114.94114.47625 190-
Affimed NV AFMD 4.354.354.40-0.35 -7.45% 4.554.304.754.701 571 012-
Affinity Beverage ... ABVG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Affymax, Inc. AFFY 0.02650-  -0.00175 -6.19% 0.027900.026500.028250.0282514 700-
Africa Oil Corp AOIFF 1.15000-  0.03705 3.33% 1.130001.122701.150001.112955 709-
Agenus Inc. AGEN 2.102.082.150.10 5.00% 2.012.002.222.001 321 452-
AgriTek Holdings I... AGTK 0.01200-  0.00060 5.26% 0.011900.011200.012500.011401 992 448-
Air France-KLM SA AFLYY 10.54-  -0.02 -0.19% 10.5410.4510.5410.562 312-
Air T, Inc. AIRT 32.8031.5036.00-0.70 -2.09% 32.4032.4032.8033.501 075-
Air Transport Serv... ATSG 22.3420.5922.750.06 0.25% 22.4022.1922.5522.28198 918-
AirMedia Group Inc... AMCN 0.39900.39600.4098-0.0158 -3.81% 0.40060.39010.41000.4148164 603-
Akamai Technolog... AKAM 74.1774.1574.520.43 0.58% 73.6573.6574.4273.74761 611-
Akorn, Inc. AKRX 13.2213.1813.65-0.16 -1.20% 13.3813.1213.4113.381 165 843-
Akzo Nobel N.V. AKZOY 32.650-  0.790 2.48% 32.79032.43032.79031.86012 513-
Alarm.com Holding... ALRM 57.1351.0059.501.27 2.27% 56.2055.1357.3155.86605 092-
Alaska Communica... ALSK 1.681.651.820.03 1.82% 1.651.651.701.6554 215-
Alcobra Ltd. - Ord... ARCT 9.759.519.990.36 3.83% 9.989.6110.009.3993 952-
Alderwoods Group... AWGI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 050 000-
Alexion Pharmaceu... ALXN 124.61122.60125.002.64 2.16% 122.69122.69124.91121.97773 665-
Alico, Inc. ALCO 33.3032.7033.500.10 0.30% 33.4033.3033.6033.2023 526-
Align Technology, ... ALGN 379.84376.81384.99-0.10 -0.03% 381.19375.93385.48379.94410 817-
Alkermes plc - Ord... ALKS 41.1138.2442.421.53 3.87% 39.6939.6841.2939.58555 621-
Allegiant Travel Co... ALGT 127.05115.00134.05-0.75 -0.59% 127.75126.65128.60127.8097 816-
Alliance Resource ... ARLP 19.3519.2519.60-0.05 -0.26% 19.6019.3019.6019.40366 924-
Allied Healthcare P... AHPI 2.30362.15002.58000.1191 5.45% 2.23002.23002.30362.1845375-
Allied Motion Tech... AMOT 49.8749.5650.060.92 1.88% 49.1249.1249.9648.9510 200-
Alliqua BioMedical... ALQA 2.402.203.990.09 3.90% 2.322.322.402.313 068-
Allot Communicati... ALLT 6.236.176.280.02 0.32% 6.256.206.326.2168 340-
Allscripts Healthca... MDRX 14.3710.1520.000.09 0.63% 14.2814.2514.4414.28995 841-
Alnylam Pharmaceu... ALNY 95.2194.50110.960.39 0.41% 95.0994.5196.1494.82408 575-
Alphabet Inc Class... GOOGL 1 191.571 187.031 192.3217.30 1.47% 1 180.671 176.251 194.001 174.27850 621-
Alphabet Inc Class... GOOG 1 186.871 183.251 191.2015.78 1.35% 1 179.991 173.361 189.891 171.09697 494-
Alphatech Holdings... ATEC 3.213.073.45-0.09 -2.73% 3.313.203.383.30164 182-
Alpine Managemen... ALPN 6.455.308.000.00 0.00% 6.276.276.506.458 519-
Altaba Inc AABA 68.3568.0068.681.26 1.88% 68.4567.9268.8467.095 478 612-
Altera Corporation ALTR 39.9637.8542.300.46 1.16% 39.8339.6040.4239.50352 393-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001960 000-
Alternaturals Inc ANAS 0.0028-  0.0000 0.00% 0.00280.00280.00280.00283 334-
AltiGen Communica... ATGN 0.5300-  0.0103 1.98% 0.53000.46500.53500.519713 384-
Altimmune Inc. ALT 26.2325.2526.239.77 59.36% 19.6117.0036.2516.462 019 960-
Altius Minerals Cor... ATUSF 10.02000-  0.24000 2.45% 9.850009.8300010.073009.7800022 486-
Alumina Ltd (ADR) AWCMY 8.0500-  0.0700 0.88% 7.95007.88008.06007.980020 807-
AmTrust Financial ... AFSI 14.6114.5114.69-0.01 -0.07% 14.6014.5814.6614.62441 587-
Amarantus BioScie... AMBS 0.030000-  0.002000 7.14% 0.0266000.0265000.0300000.028000540 428-
Amarin Corporatio... AMRN 2.932.902.960.08 2.81% 2.852.782.972.852 881 471-
Amazon.com, Inc. AMZN 1 944.301 942.111 943.6217.88 0.93% 1 938.581 932.251 955.001 926.421 703 558-
Ambarella, Inc. - O... AMBA 37.7337.0637.971.25 3.43% 36.6136.6137.8536.48733 500-
Amedica Corporati... AMDA 0.24010.24010.2520-0.0249 -9.40% 0.26230.21200.26330.26501 760 946-
Amedisys Inc AMED 119.56115.67120.011.68 1.43% 118.23116.66119.88117.88165 613-
Amerco UHAL 357.99319.25362.002.52 0.71% 355.82354.41359.57355.4730 952-
AmeriServ Financia... ASRV 4.384.304.450.03 0.57% 4.364.354.454.3512 714-
America's Car-Mar... CRMT 80.5076.5080.751.35 1.71% 79.2079.2081.2579.1535 456-
American Airlines ... AAL 41.8941.4841.860.29 0.70% 41.8241.1942.1741.605 738 837-
American Lithium M... AMLM 0.024900-  0.000580 2.38% 0.0202450.0200000.0249000.02432022 400-
American National... AMNB 39.5039.4542.450.00 0.00% 39.5039.3539.5039.5016 066-
American National... ANAT 132.40119.50133.002.40 1.85% 130.46130.34132.79130.0023 114-
American Outdoor... AOBC 15.7115.6615.930.02 0.13% 15.8115.6515.9215.69618 020-
American Premium... HIPH 0.037400-  0.000400 1.08% 0.0400000.0330000.0400000.0370009 624 998-
American Public Ed... APEI 32.6532.5533.90-0.05 -0.15% 32.7532.0532.8032.7043 696-
American River Ba... AMRB 15.3514.8616.00-0.02 -0.13% 15.3515.3515.3515.37100-
American Software... AMSWA 11.6111.1511.720.11 0.96% 11.5011.4411.6811.5069 531-
American Supercon... AMSC 7.336.697.401.02 16.16% 6.326.257.356.31159 291-
American Woodma... AMWD 83.5583.0095.00-0.05 -0.06% 84.2082.9084.3883.6095 662-
Ameris Bancorp ABCB 49.1540.0050.201.85 3.91% 47.5047.5049.9047.30831 298-
Amgen Inc. AMGN 205.18202.35205.301.98 0.97% 203.60203.02205.25203.201 721 507-
Amicus Therapeuti... FOLD 12.6212.3712.790.81 6.86% 12.7612.2013.1611.816 018 884-
Amkor Technology... AMKR 7.847.647.840.12 1.55% 7.797.737.877.72683 172-
Amphastar Pharma... AMPH 19.0614.3520.050.36 1.93% 18.7518.7519.0718.7097 558-
Amtech Systems, In... ASYS 5.945.646.150.38 6.83% 5.665.575.985.56180 606-
Amyris, Inc. AMRS 7.977.978.000.58 7.85% 7.427.277.987.391 298 349-
Analog Devices, In... ADI 95.1192.2796.002.53 2.73% 93.5593.4595.6692.582 843 814-
Anavex Life Scienc... AVXL 2.572.532.600.09 3.63% 2.532.472.632.48226 824-
Andrea Electronics... ANDR 0.06290-  -0.00251 -3.84% 0.065000.056600.065000.0654165 500-
AngioDynamics, Inc... ANGO 23.4222.9228.000.69 3.04% 22.8822.7223.4422.73146 932-
Anglo American pl... NGLOY 11.2300-  0.3750 3.45% 11.250011.160011.250010.855079 858-
Anglo Swiss Resour... ASWRF 0.23240-  0.00800 3.57% 0.220000.210000.245000.22440163 150-
Anika Therapeutic... ANIK 40.8535.0048.500.34 0.84% 40.5640.5040.9040.51135 902-
Antares Pharma, In... ATRS 3.373.353.420.07 2.12% 3.353.303.403.30679 042-
Anthera Pharmace... ANTH 0.07560-  -0.04190 -35.66% 0.081900.075000.084000.07845165 372-
Anything Technolo... EXMT 0.0004-  -0.0001 -20.00% 0.00040.00040.00040.00051 233 615-
Apogee Enterprise... APOG 42.2140.0542.450.45 1.08% 42.0541.4942.3941.76275 854-
Apollo Investment... AINV 5.615.615.640.04 0.72% 5.605.555.645.571 071 218-
Apple Inc. AAPL 220.03219.91220.001.66 0.76% 220.24219.15222.28218.3722 209 283-
Applebee's Interna... APPB 1.12-  -0.33 -22.76% 1.401.001.401.453 903-
Appliance Recyclin... ARCI 1.121.081.140.05 4.67% 1.101.051.131.07108 533-
Applied DNA Scien... APDN 1.391.451.580.21 17.80% 1.221.221.451.18345 293-
Applied Materials,... AMAT 39.3939.4139.850.35 0.90% 39.2839.1839.8439.0411 110 263-
Applied Optoelect... AAOI 32.8730.9933.451.69 5.42% 31.0130.4332.9031.181 295 034-
Applied Visual Scie... APVS 0.0023-  0.0001 4.55% 0.00230.00230.00230.002260 120-
Approach Resource... AREX 2.072.012.110.02 0.98% 2.072.062.122.05133 818-
Apricus Bioscience... APRI 0.29120.28020.30000.0112 4.00% 0.28800.28000.31000.2800246 692-
Aquinox Pharmace... AQXP 2.872.852.920.10 3.61% 2.802.802.992.77375 845-
ArQule, Inc. ARQL 5.155.156.000.30 6.19% 4.894.825.214.85866 599-
Aradigm Corporati... ARDM 1.221.151.240.03 2.52% 1.221.201.231.1911 684-
Arbutus Biopharma ABUS 9.959.7510.100.60 6.42% 9.409.3310.159.35230 454-
Arch Capital Group... ACGL 30.2230.1330.220.07 0.23% 30.2630.1730.3630.15937 816-
Arch Therapeutics... ARTH 0.4000-  0.0000 0.00% 0.40500.39040.42000.4000215 873-
Ardelyx Inc. ARDX 4.204.104.250.10 2.44% 4.154.104.204.10135 557-
Arena Pharmaceut... ARNA 43.0841.9044.301.03 2.45% 42.0742.0743.2342.05291 417-
Ares Capital Corpo... ARCC 17.2717.2017.290.13 0.76% 17.1817.1017.2817.141 241 123-
Argonaut Gold Inc. ARNGF 1.390000-  -0.000053 -0.00% 1.4114201.3400001.4114201.39005010 557-
Argos Therapeutic... ARGS 0.10770-  -0.16240 -60.13% 0.084000.084000.109900.0936067 736-
Ark Restaurants Co... ARKR 22.40000.010024.3000-0.1628 -0.72% 22.705222.400022.750022.56282 190-
Arkema SP Adr. ARKAY 129.600-  2.940 2.32% 130.000129.055130.000126.6601 696-
Array BioPharma In... ARRY 14.8914.5814.900.12 0.81% 14.7914.5214.9814.771 633 304-
Arrow Financial Co... AROW 37.9037.4538.000.80 2.16% 37.2537.1538.0037.108 589-
Arrowhead Resear... ARWR 18.8818.3818.980.30 1.61% 18.5818.5318.8818.58720 895-
Art's-Way Manufa... ARTW 2.702.602.750.05 1.89% 2.602.552.752.655 486-
Artesian Resources... ARTNA 35.7835.3636.020.60 1.71% 35.3134.7535.8435.187 368-
Ascena Retail Grou... ASNA 4.124.124.190.13 3.26% 4.023.864.143.991 231 590-
Ascent Solar Techn... ASTI 0.06435-  0.00325 5.32% 0.062500.060000.070000.06110180 096-
Aspen Technology,... AZPN 111.21111.04111.42-1.32 -1.17% 112.76110.64113.42112.51630 675-
Asta Funding, Inc. ASFI 3.953.4510.000.05 1.28% 4.003.954.003.90798-
Astec Industries, In... ASTE 52.4952.2760.001.21 2.36% 51.4651.3152.5951.2897 181-
Astro-Med, Inc. ALOT 22.5022.3022.750.50 2.27% 22.0021.9022.9022.007 195-
Astronics Corpora... ATRO 43.2643.1647.97-0.60 -1.37% 44.0542.9344.0543.86103 880-
Astrotech Corpora... ASTC 3.263.003.29-0.04 -1.21% 3.173.113.273.3014 941-
Asure Software Inc ASUR 13.1312.7613.430.14 1.08% 13.0012.8013.2512.99187 813-
Athersys, Inc. ATHX 1.861.851.93-0.01 -0.53% 1.881.851.921.87489 847-
Atlantic American ... AAME 2.752.653.10-0.15 -5.17% 2.902.482.932.9019 426-
Atlas Energy, L.P. C... ATLS 0.0440-  -0.0045 -9.28% 0.04850.04400.04850.048562 068-
Atlassian Corporat... TEAM 91.3290.0193.991.39 1.55% 90.0089.4791.5089.93876 683-
Atlatsa Resources ... ATLRF 0.031000-  0.000000 0.00% 0.0310000.0310000.0320000.031000345 067-
Atossa Genetics In... ATOS 1.561.551.580.06 4.00% 1.541.461.601.50168 470-
Attunity Ltd. - Ord... ATTU 18.7918.5018.79-0.03 -0.16% 18.9618.5719.0818.82128 878-
Auburn National Ba... AUBN 40.1639.3640.891.29 3.32% 39.0039.0040.8038.877 308-
AudioCodes Ltd. - ... AUDC 10.0710.0210.360.47 4.90% 9.809.7410.149.60159 177-
Aurinia Pharmaceu... AUPH 5.725.665.74-0.12 -2.05% 5.905.705.955.84442 065-
Autodesk, Inc. ADSK 153.23151.79156.264.83 3.25% 149.77148.97153.94148.402 363 140-
Automatic Data Pr... ADP 148.88146.47148.871.91 1.30% 147.60147.37149.09146.97655 590-
Autoweb Inc AUTO 3.272.953.40-0.01 -0.30% 3.323.253.323.287 730-
Avadel Pharmaceut... AVDL 4.504.304.690.10 2.27% 4.424.424.564.4061 160-
Avalanche Biotech... ADVM 5.755.606.60-0.10 -1.71% 6.305.626.505.85885 518-
Avalon Advanced M... AVLNF 0.0550-  0.0050 10.00% 0.05550.05000.05600.050062 170-
Avid Technology, I... AVID 5.725.565.890.17 3.06% 5.595.545.825.55280 566-
Avis Budget Group... CAR 34.3434.3434.690.30 0.88% 34.3233.3134.7034.041 103 979-
Avita Medical Limi... AVMXY 1.3500-  0.0300 2.27% 1.37001.34801.38001.3200100 415-
Aware, Inc. AWRE 3.603.404.800.00 0.00% 3.703.603.703.606 795-
Axcelis Technologi... ACLS 20.1520.0520.200.25 1.26% 19.9519.9520.3119.90116 669-
Axm Pharma Inc AXMP 0.0100-  0.0098 4 900.00% 0.02000.01000.03000.0002402 875-
Axon Enterprise AAXN 65.4665.0066.73-1.91 -2.84% 67.7864.9668.0467.37499 442-
B.O.S. Better Onlin... BOSC 2.482.412.500.03 1.22% 2.442.442.482.458 858-
BANK OF CHINA LT... BACHF 0.436-  -0.009 -2.02% 0.4500.4360.4500.4455 500-
BARRA, Inc. BARZ 0.0997-  0.0097 10.78% 0.10000.06000.10000.0900471 274-
BASF BASFY 23.7900-  0.5900 2.54% 23.752523.590023.820023.2000163 792-
BB Liquidating Inc. BLIAQ 0.00240-  -0.00640 -72.73% 0.001650.001650.009000.00880375 365-
BENEV Capital Inc. BEVFF 2.49658-  0.04788 1.96% 2.496582.496582.496582.44868200-
BG Medicine, Inc. BGMD 0.03297-  0.01197 57.00% 0.021000.021000.033600.021006 350-
BGC Partners, Inc. ... BGCP 11.8011.7511.82-0.01 -0.08% 11.8211.7911.9811.811 939 549-
BJ's Restaurants, I... BJRI 72.0071.7072.350.15 0.21% 72.4570.7572.9071.85236 767-
BLDRS Asia 50 ADR... ADRA 32.84732.54033.4100.756 2.36% 32.84732.84732.84732.0912 800-
BLDRS Developed M... ADRD 22.69022.62022.9100.315 1.41% 22.62022.60522.69022.3755 979-
BLDRS Europe 100 ... ADRU -21.96022.1500.000 0.00%       21.815--
BLINKX PLC ORD G... BLNKF 2.7350-  0.1250 4.79% 2.70002.67002.75002.61008 493-
BOK Financial Corp... BOKF 104.7871.00105.080.91 0.88% 104.10104.10105.22103.87105 380-
BSB Bancorp, Inc. BLMT 33.1032.8533.100.10 0.30% 33.1032.8533.2533.009 230-
BSQUARE Corporat... BSQR 2.352.252.800.05 2.17% 2.202.202.352.3048 150-
BYD CO 'H'CNY1 BYDDF 6.6400-  -0.0200 -0.30% 6.68006.63006.68006.6600308 038-
BYD Company LTD BYDDY 13.2400-  -0.0350 -0.26% 13.420013.200013.420013.275096 893-
Badger Paper Mills... BPMI 0.010-  -0.005 -33.33% 0.0100.0100.0100.0151 000-
Baidu, Inc. - Ameri... BIDU 230.62230.02230.674.21 1.86% 230.20227.82233.00226.412 067 893-
Balchem Corporati... BCPC 116.38111.68117.71-0.04 -0.03% 116.50115.75117.69116.4270 041-
Ballard Power Syst... BLDP 4.554.524.570.36 8.59% 4.524.354.594.193 122 416-
Balmoral Resource... BALMF 0.12260-  0.00615 5.28% 0.120000.118000.122600.1164515 700-
BancFirst Corporat... BANF 62.4562.15111.751.60 2.63% 61.0060.9562.8060.8539 586-
Bank East Asia LTD... BKEAY 3.8500-  0.1975 5.41% 3.69003.69003.85003.652515 770-
Bank of South Caro... BKSC 20.3520.0523.000.10 0.49% 19.9519.9520.5420.254 707-
Banner Corporatio... BANR 65.614.0965.701.38 2.15% 64.5364.5365.7764.23153 081-
Baozun Inc. BZUN 48.2246.0248.361.72 3.70% 47.5046.8248.4646.501 578 663-
Bark Group Inc. UCPA 0.0050-  0.0000 0.00% 0.00500.00400.00500.0050190 579-
Barrett Business Se... BBSI 63.7362.7584.880.88 1.40% 63.0962.3063.9162.8536 394-
Bassett Furniture I... BSET 21.2521.0040.000.10 0.47% 21.2020.7521.4021.1513 460-
Bayer Aktienges A... BAYRY 22.4900-  0.8000 3.69% 22.520022.300022.560021.6900772 439-
Bayside Corporatio... BYSD 0.0002-  0.0000 0.00% 0.00020.00020.00020.00022 989 400-
Bear Creek Mng Co... BCEKF 1.020-  0.000 0.00% 1.0181.0101.0201.0205 800-
Beasley Broadcast ... BBGI 6.906.009.00-0.05 -0.72% 7.006.907.106.9517 598-
Bed Bath & Beyond... BBBY 19.1319.0419.230.15 0.79% 19.0218.8219.2418.982 920 186-
Bederra Corp New ZICX 0.05-  0.00 0.00% 0.060.050.070.0531 500-
BeiGene Ltd BGNE 162.90150.55163.50-0.60 -0.37% 165.00157.80165.00163.50184 197-
Bel Fuse Inc. - Clas... BELFA 21.8121.7522.000.49 2.30% 21.8121.8121.8121.32100-
Bel Fuse Inc. - Clas... BELFB 26.4026.3030.000.35 1.34% 26.3026.3027.2526.059 442-
Bellerophon Theap... BLPH 1.16001.13001.18000.0400 3.57% 1.14001.10001.18001.1200522 210-
Bellicum Pharmace... BLCM 6.266.246.40-0.10 -1.57% 6.406.246.496.36612 305-
Belo Sun Mining Co... VNNHF 0.171190-  -0.018310 -9.66% 0.1740000.1711900.1900000.18950020 600-
Besra Gold, Inc. BSRAF 0.0001-  -0.0027 -96.43% 0.00010.00010.00010.002814 700-
Big 5 Sporting Goo... BGFV 5.104.905.450.25 5.15% 4.804.805.154.85740 372-
Bimini Capital Man... BMNM 2.25-  -0.02 -0.88% 2.252.252.252.27149-
Bio-Key Internatio... BKYI 1.48001.45001.60000.0000 0.00% 1.48001.48001.52001.48007 547-
Bio-Path Holdings, ... BPTH 0.96000.92000.9680-0.0500 -4.95% 0.94000.92001.05001.010029 961-
Bio-Techne Corp TECH 198.98141.68219.700.38 0.19% 199.20196.94199.64198.60161 005-
BioCryst Pharmace... BCRX 7.317.197.72-0.02 -0.27% 7.307.227.497.33313 349-
BioDelivery Scienc... BDSI 2.702.702.750.00 0.00% 2.652.602.752.70793 165-
BioElectronics Cor... BIEL 0.00310-  -0.00010 -3.13% 0.003300.003000.003400.0032040 062 669-
BioLineRx Ltd. - Am... BLRX 1.08001.08001.10000.1498 16.10% 0.94390.91101.13000.93023 323 016-
BioMarin Pharmace... BMRN 100.40100.46101.990.63 0.63% 100.56100.01101.4499.77874 705-
BioScrip, Inc. BIOS 3.103.093.100.04 1.31% 3.083.063.103.06711 205-
BioSpecifics Techn... BSTC 57.7456.1165.00-0.43 -0.74% 58.0756.8158.3558.1718 893-
BioTelemetry, Inc. BEAT 61.4560.3065.001.20 1.99% 60.5560.5062.0060.25377 275-
Bioanalytical Syste... BASI 1.651.631.840.02 1.23% 1.641.641.681.635 106-
Biocept, Inc. BIOC 3.343.053.400.13 4.05% 3.173.153.453.21147 674-
Biogen Idec Inc. BIIB 341.24333.57342.782.33 0.69% 339.97337.80342.64338.91710 884-
Biolase, Inc. BIOL 2.131.422.140.08 3.90% 2.062.052.202.0557 281-
Biophan Technolog... BIPH 0.0009-  0.0000 0.00% 0.00090.00090.00090.000947 000-
Biostar Pharmaceu... BSPM 1.770-  -0.110 -5.85% 1.8501.7502.0801.95023 414-
Bitcoing Investmen... GBTC 8.0900-  -0.0800 -0.98% 8.15008.00008.22008.1700994 683-
Black Box Corpora... BBOX 1.19001.19001.23000.3600 43.37% 0.85000.85001.30000.83001 274 263-
Black Diamond, Inc... CLAR 10.4510.3510.550.05 0.48% 10.459.8510.4510.4083 363-
Black River Petrole... OTTV 0.00020-  0.00000 0.00% 0.000300.000200.000300.000205 288 338-
Blackbaud, Inc. BLKB 101.98101.57120.002.07 2.07% 100.3699.07102.3199.9198 390-
Blucora, Inc. BCOR 36.3530.0037.550.50 1.39% 36.0535.0036.5035.85207 703-
Bluebird Bio Inc. BLUE 141.90135.00143.000.60 0.42% 141.90139.60143.25141.30315 926-
Blueknight Energy ... BKEP 2.432.352.450.03 1.04% 2.402.402.452.4089 663-
Blueprint Medicine... BPMC 71.6265.0078.000.00 0.00% 72.2571.0873.7471.62170 193-
Bnccorp, Inc. BNCC 27.95-  0.25 0.90% 27.7027.7027.9527.70740-
Boingo Wireless, In... WIFI 32.4728.0035.00-0.24 -0.73% 32.7532.1232.8532.71197 315-
Bojangels Inc. BOJA 13.4513.3513.50-0.05 -0.37% 13.5513.4013.6513.50182 620-
Bombardier, Inc. BDRAF 3.66000-  0.11000 3.10% 3.610973.603703.660003.5500025 022-
Bone Care Internat... BCII 3.11-  0.01 0.32% 3.113.113.113.10100-
Bonso Electronics ... BNSO 2.992.833.05-0.06 -1.97% 2.822.822.993.052 448-
Booking Holdings I... BKNG 1 947.741 921.001 946.9020.96 1.09% 1 939.991 933.011 958.601 926.78172 258-
Boston Private Fin... BPFH 14.3014.2514.850.25 1.78% 14.1014.1014.5014.05289 743-
Bottomline Techno... EPAY 70.6168.4171.031.85 2.69% 68.9368.2170.9668.76385 371-
Bridgeline Digital, ... BLIN 1.00000.97001.0100-0.0200 -1.96% 1.06000.95001.06001.0200176 922-
Bridgford Foods Co... BRID 16.6516.3117.25-0.25 -1.48% 16.6516.6416.6916.90802-
Brightcove Inc. BCOV 8.258.159.450.10 1.23% 8.208.158.258.15243 339-
Britannia Mining, I... BMIN 0.00350-  0.00005 1.45% 0.003000.002500.003500.0034521 001-
BroadVision, Inc. BVSN 1.701.404.500.00 0.06% 1.701.601.801.701 516-
Broadcom Ltd AVGO 244.93244.93246.993.14 1.30% 242.99241.72246.04241.792 882 595-
Broadway Financia... BYFC 1.520.011.60-0.03 -1.94% 1.561.521.601.5520 962-
Brookfield Propert... BPY 20.5220.2620.590.35 1.74% 20.2420.2120.5920.173 775 039-
Brooks Automatio... BRKS 34.5634.0037.49-0.10 -0.29% 34.8534.1135.3034.66515 952-
Bruker Corporatio... BRKR 32.7131.8036.44-2.18 -6.25% 33.0031.8233.5634.891 534 633-
Bryn Mawr Bank C... BMTC 48.3511.3548.350.55 1.15% 48.0048.0048.5547.8016 809-
Builders FirstSourc... BLDR 15.9815.6116.66-0.01 -0.06% 16.0915.7316.3715.991 129 403-
Bunker Hill Mining ... BHLL 0.3229-  0.0658 25.59% 0.30000.30000.32290.25711 567-
Buzz Technologies ... BZTG 0.0040-  0.0005 14.29% 0.00400.00400.00400.003538 200-
C&F Financial Corp... CFFI 57.3556.5058.500.25 0.44% 56.2056.2058.3057.107 955-
C.H. Robinson Wor... CHRW 96.3696.2396.86-0.50 -0.52% 97.1996.1298.4996.86513 615-
CA Inc. CA 44.0244.0548.50-0.08 -0.18% 44.1043.9944.1944.103 720 824-
CA8547221058 HREEF 0.01930-  -0.00006 -0.29% 0.019300.019300.019300.019361 000-
CASI Pharmaceutic... CASI 5.695.645.72-0.04 -0.70% 5.725.585.835.73142 304-
CB Bancshares, Inc... CBBI 15.60-  -0.15 -0.95% 15.7015.5515.7015.7521 700-
CBAK Energy Techn... CBAK 0.72000.67000.7800-0.0017 -0.24% 0.75000.65310.75000.721715 670-
CDK Global, Inc. CDK 62.8562.9071.50-0.31 -0.49% 63.3562.4863.4063.16860 066-
CDTI Advanced Ma... CDTI 0.34690.32550.3482-0.0081 -2.28% 0.34500.31010.34820.355085 120-
CECO Environment... CECE 8.237.918.300.15 1.86% 8.138.108.368.0843 357-
CEVA, Inc. CEVA 29.0527.1029.050.90 3.20% 28.2528.2029.1028.1570 877-
CHF Solutions Inc CHFS 1.201.161.220.05 4.35% 1.151.151.251.1539 471-
CK Hutchison Holdi... CKHUY 11.6850-  -0.0250 -0.21% 11.600011.600011.700011.710080 835-
CM Finance Inc CMFN 9.008.859.250.05 0.56% 9.008.959.058.9517 741-
CME Group Inc. - C... CME 174.38170.12178.490.77 0.44% 174.49173.37174.94173.61646 460-
CNB Financial Corp... CCNE 29.6229.1929.670.31 1.06% 29.4029.4029.9229.3111 544-
CNB Florida Bancsh... CNBB 32.75-  0.10 0.31% 32.7532.7532.7532.65200-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 400 000-
CNinsure Inc. (ADR... FANH 27.8927.0128.490.81 2.99% 27.1626.8628.1027.08337 737-
COMARCO, Inc. CMRO 0.021-  -0.004 -16.00% 0.0210.0210.0210.025150-
CONMED Corporat... CNMD 80.0480.0280.421.28 1.63% 79.1878.8680.2978.7667 310-
CRA International,... CRAI 52.0551.6352.480.02 0.04% 52.1551.6352.9152.0314 577-
CREDIT SUISSE NAS... UWTIF 38.2500-  -0.9800 -2.50% 39.880038.030040.000039.230073 652-
CREDIT SUISSE NAS... DWTIF 12.72-  0.64 5.30% 12.0812.0812.7212.08500-
CRISPR Therapeuti... CRSP 48.9948.9049.22-2.90 -5.59% 50.0847.5050.4751.892 009 192-
CSG Systems Intern... CSGS 41.6638.5041.840.25 0.60% 41.6741.2042.0441.41164 078-
CSP Inc. CSPI 13.282.7315.00-0.02 -0.12% 13.1113.1113.6313.307 630-
CTI BioPharma Cor... CTIC 2.011.922.090.10 5.24% 1.911.902.061.91437 052-
CTI Industries Corp... CTIB 3.550.015.33-0.10 -2.74% 3.633.553.633.651 700-
CVB Financial Corp... CVBF 23.7823.7223.800.16 0.68% 23.7323.7123.9823.62559 768-
CVD Equipment Co... CVV 6.105.757.98-0.14 -2.24% 6.136.066.156.2441 692-
CYREN Ltd. - Ordin... CYRN 3.052.703.100.00 0.00% 3.053.053.103.0536 114-
Caesars Entertainm... CZR 10.9510.9010.950.00 0.00% 11.0010.8511.0510.9510 289 224-
CafePress Inc. PRSS 1.270.321.320.04 3.05% 1.211.201.271.234 860-
Cal-Maine Foods, In... CALM 50.1048.8552.400.75 1.52% 49.5049.3050.2849.35113 025-
CalAmp Corp. CAMP 22.5721.6023.100.38 1.71% 22.2422.0622.6022.19189 174-
Calavo Growers, In... CVGW 103.8599.25111.35-0.75 -0.72% 104.70103.25105.45104.60191 312-
Calithera Bioscienc... CALA 4.804.704.850.10 2.13% 4.704.704.854.70179 071-
Calumet Specialty ... CLMT 6.606.556.700.35 5.60% 6.306.256.686.25257 525-
Campbell Resource... CBLRF 0.00060-  0.00015 33.33% 0.000600.000600.000600.0004581 000-
Camtek Ltd. - Ordi... CAMT 8.218.018.400.02 0.24% 8.198.138.268.1980 185-
CanAlaska Uranium... CVVUF 0.2688-  0.0018 0.67% 0.26620.25500.26880.267014 200-
Canadian Solar Inc. CSIQ 15.3314.5015.500.39 2.61% 14.9014.9015.4414.94579 915-
Canadian Zinc Corp CZICF 0.09000-  0.00600 7.14% 0.081330.081330.090000.084009 715-
Canamed4Pets Inc. CNNA 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002270 000-
Canbiola Inc CANB 0.059800-  -0.002100 -3.39% 0.0700000.0497000.0700000.0619007 404 899-
Cannabis Science In... CBIS 0.048500-  0.003500 7.78% 0.0453500.0450000.0489000.04500013 539 785-
Canterbury Park H... CPHC 15.500.0515.600.00 0.00% 15.5015.5015.5015.50200-
Capital City Bank G... CCBG 24.1224.1225.850.32 1.34% 24.0323.8424.3323.8012 777-
Capital Product Pa... CPLP 2.802.752.80-0.02 -0.71% 2.832.762.832.82613 453-
Capital Southwest ... CSWC 19.1118.5219.290.00 0.00% 19.1219.0119.1219.1142 577-
Capitol Federal Fin... CFFN 13.0613.0213.110.06 0.46% 13.0412.9813.1413.00121 166-
Capstone Turbine C... CPST 1.03501.01001.05000.0650 6.70% 1.00000.98001.04000.9700857 474-
Cara Therapeutics ... CARA 23.9223.9224.141.72 7.75% 22.3822.2524.0122.201 482 845-
Carbon Black Inc. CBLK 22.4420.5223.49-0.38 -1.67% 22.6821.9922.9722.82141 820-
Carbonite, Inc. CARB 39.2538.0039.200.20 0.51% 39.0038.5539.8539.05228 489-
Cardero Resource ... CDYCF 0.08390-  -0.00466 -5.26% 0.087800.083900.087800.088569 000-
Cardtronics, Inc. CATM 31.9025.8031.900.04 0.13% 32.1131.3432.7831.86543 161-
CareDx Inc CDNA 25.8625.2526.98-0.01 -0.04% 26.0925.8426.7525.87489 916-
CareScience, Inc. CARE 19.7500-  -0.0500 -0.25% 19.850019.750019.850019.80006 561-
Career Education C... CECO 14.6413.6016.920.23 1.60% 14.4514.3714.6414.41186 794-
Carrizo Oil & Gas, ... CRZO 25.2224.0125.95-0.01 -0.04% 25.5125.1025.7925.231 147 778-
Carrols Restaurant... TAST 14.7014.6514.800.05 0.34% 14.6514.5514.8514.6594 533-
Casella Waste Syst... CWST 31.3630.3732.29-0.19 -0.60% 31.6131.0631.6131.5580 712-
Caseys General Sto... CASY 128.27112.00132.791.10 0.86% 127.68127.45129.36127.17311 674-
Cass Information S... CASS 66.4017.82227.620.94 1.44% 65.6165.0866.6265.468 289-
Catalyst Pharmace... CPRX 3.143.103.170.07 2.28% 3.053.053.483.07694 450-
Catalyst Semicondu... CATS 13.0411.5013.040.08 0.62% 13.0712.6013.1612.96109 288-
Cathay General Ba... CATY 43.2643.1743.800.39 0.91% 43.1142.9843.5342.87279 134-
Celgene Corporatio... CELG 88.3087.3188.480.92 1.05% 87.6187.0088.4187.382 827 571-
Celldex Therapeuti... CLDX 0.42800.42500.43900.0119 2.86% 0.43700.42000.44000.4161821 378-
Cellectis Sa CLLS 29.1523.7029.170.55 1.92% 28.6028.1929.3328.60221 564-
Celsion Corporatio... CLSN 2.70002.63002.9300-0.0698 -2.52% 2.80002.67002.80002.7698246 886-
Centennial Specialt... CHLE 0.00990-  -0.00010 -1.00% 0.009000.007000.009900.0100031 000-
Central European M... CETV 3.753.603.900.10 2.74% 3.703.683.753.6537 911-
Central Federal Co... CFBK 16.6016.2416.65-0.13 -0.78% 16.7316.2316.7316.736 965-
Central Garden & P... CENT 39.3037.5041.680.23 0.59% 39.1338.8839.5339.0735 528-
Century Aluminum ... CENX 13.1213.0113.300.26 2.02% 13.2612.9013.4212.861 707 286-
Century Bancorp, I... CNBKA 71.3050.7585.95-0.10 -0.14% 71.2571.2071.6571.409 407-
Century Casinos, In... CNTY 7.597.5310.110.09 1.20% 7.487.437.657.5047 298-
Ceragon Networks... CRNT 3.093.033.11-0.08 -2.52% 3.173.073.283.17311 296-
Cereplast, Inc. CERPQ 0.00300-  -0.00135 -31.03% 0.002800.002800.003000.00435221 423-
Cerner Corporatio... CERN 64.3163.4264.990.32 0.50% 64.2264.1664.5663.99873 559-
Cerus Corporation CERS 7.387.137.410.07 0.96% 7.357.287.417.31273 965-
Cesca Therapeutic... KOOL 0.400000.389000.420000.00309 0.78% 0.397000.390000.410000.39691183 109-
Charles & Colvard ... CTHR 0.91200.90000.97800.0097 1.08% 0.89200.89200.97800.90236 500-
Chart Industries, In... GTLS 75.8974.2877.490.59 0.78% 75.6675.4376.8575.30186 412-
Charter Communic... CHTR 329.99322.46331.720.20 0.06% 331.85329.38332.71329.79753 802-
Check Point Softw... CHKP 118.71101.00118.940.59 0.50% 118.59118.13120.73118.12733 767-
Chembio Diagnosti... CEMI 9.209.009.65-0.40 -4.17% 9.609.009.709.6081 255-
Chemical Financial ... CHFC 56.7355.9057.481.75 3.18% 55.3155.3156.7454.98267 757-
Cherokee Inc. CHKE 0.87000.82000.87000.0649 8.06% 0.80500.80500.89000.805175 740-
Chiasma Inc. CHMA 3.153.003.150.10 3.28% 3.102.953.153.0570 355-
Children's Place, In... PLCE 126.55123.05126.901.80 1.44% 125.05123.55126.95124.75297 274-
Chimerix Inc CMRX 3.913.883.940.11 2.89% 3.823.813.933.8082 662-
China Auto Logisti... CALI 1.00-  0.00 0.00% 1.291.001.301.303 153-
China Automotive ... CAAS 3.753.644.260.10 2.74% 3.643.643.753.654 171-
China Ceramics Co.... CCCL 1.301.251.360.00 0.01% 1.301.301.341.308 934-
China Digital TV Ho... STVVY 0.0849-  0.0000 0.00% 0.07500.07500.08490.08496 000-
China Finance Onlin... JRJC 1.681.621.80-0.02 -1.18% 1.701.651.701.7036 137-
China Gold Interna... JINFF 1.5522-  0.0522 3.48% 1.57001.55221.57001.50001 000-
China Jo-Jo Drugst... CJJD 1.60001.41001.60000.0901 5.97% 1.51001.50001.60001.5099335 544-
China Lodging Grou... HTHT 30.9930.9832.49-0.08 -0.26% 31.0730.1231.4831.071 083 208-
China Natural Gas,... CHNGQ 0.0111-  0.0000 0.00% 0.01110.01110.01110.01116 500-
China Natural Reso... CHNR 1.88000.01002.00000.0125 0.67% 1.89001.87701.89001.86752 500-
China Recycling En... CREG 1.171.131.200.04 3.35% 1.151.121.201.1376 318-
China Sun Group Co CSGH 0.0055-  -0.0005 -8.33% 0.00600.00550.00600.006041 000-
China TechFaith W... CNTF 2.22002.02002.3200-0.0101 -0.45% 2.22462.20252.22462.23011 273-
ChinaB2BSourcing.... QBIO 2.9800-  0.1450 5.11% 2.84002.78003.06002.8350224 932-
ChinaCache Interna... CCIH 1.101.091.140.04 3.77% 1.091.071.151.0673 667-
ChinaNet Online Ho... CNET 1.871.861.93-0.01 -0.53% 1.851.851.941.8834 040-
ChipMOS TECHNOL... IMOS 14.8114.6815.750.08 0.54% 14.7314.7314.8214.7318 323-
Chorus Ltd CHRYY 16.580-  0.170 1.04% 16.41016.41016.58016.4109 133-
ChromaDex Corpor... CDXC 3.933.893.960.28 7.67% 3.933.734.053.65295 635-
Churchill Downs, In... CHDN 278.60278.10288.852.40 0.87% 278.10275.00279.08276.2047 786-
Cincinnati Financia... CINF 78.9764.0080.610.39 0.50% 78.9078.3979.2478.58353 922-
Cintas Corporation CTAS 211.69211.69212.560.87 0.41% 211.50209.82212.25210.82328 880-
Cirrus Logic, Inc. CRUS 40.2639.4841.031.74 4.52% 38.8638.8040.3838.52944 997-
Cisco Systems, Inc. CSCO 47.7347.5147.720.45 0.95% 47.4147.1647.8147.2815 701 472-
Citi Trends, Inc. CTRN 29.8929.6130.17-0.56 -1.84% 30.4729.4930.4730.4549 578-
Citrix Systems, Inc... CTXS 110.44102.20122.00-0.47 -0.42% 111.18110.24111.64110.911 186 572-
City Holding Comp... CHCO 77.7640.9578.390.71 0.92% 77.3876.7078.0177.0550 820-
Clean Energy Fuels... CLNE 2.692.632.700.14 5.49% 2.592.562.692.551 005 402-
Cleantech Solution... SEII 3.1102.5003.3500.382 14.00% 2.7902.7603.1202.72838 191-
ClearOne, Inc. CLRO 2.152.002.750.05 2.38% 2.152.052.202.1012 932-
ClearSign Combust... CLIR 1.751.651.750.00 0.00% 1.801.651.851.75114 919-
Clearfield Inc CLFD 13.2510.5013.70-0.35 -2.57% 13.5513.1513.5813.6012 512-
Cleveland BioLabs,... CBLI 1.941.901.980.08 4.30% 1.901.821.991.864 562-
Clovis Oncology In... CLVS 32.4832.2232.800.27 0.84% 32.3431.8232.8232.21504 384-
CoBiz Financial Inc... COBZ 23.4323.0323.810.15 0.64% 23.3223.3223.5523.28190 945-
CoStar Group, Inc. CSGP 420.15419.54420.874.96 1.19% 417.36413.37423.18415.19122 671-
Coca-Cola Bottling... COKE 184.07163.40185.001.30 0.71% 183.09183.09184.47182.7714 102-
Codexis, Inc. CDXS 18.3018.0518.350.35 1.95% 18.1017.8518.3517.95235 282-
Codorus Valley Ban... CVLY 30.2529.9330.520.16 0.53% 30.1230.1030.4130.0910 648-
Coffee Holding Co.... JVA 4.634.505.050.07 1.54% 4.724.504.744.5621 151-
Cognex Corporatio... CGNX 56.8656.0157.990.71 1.26% 56.2856.1857.1756.15983 492-
Cognizant Technol... CTSH 77.1776.0377.791.07 1.41% 76.3976.3977.3976.102 065 330-
Coherent, Inc. COHR 185.80180.50190.004.44 2.45% 182.13180.48185.99181.36260 074-
Coherus BioScience... CHRS 16.3516.1516.50-0.15 -0.91% 16.6516.0016.7016.50555 565-
Cohu, Inc. COHU 21.3819.3723.100.43 2.05% 20.9520.8621.4120.95155 174-
Collectors Univers... CLCT 15.2115.1023.55-0.04 -0.26% 15.2414.7915.6915.2521 270-
Collegium Pharmac... COLL 15.6815.4515.950.80 5.38% 14.9714.9415.7514.88281 639-
Colony Bankcorp, I... CBAN 18.1012.1518.550.00 0.00% 18.1018.1018.4918.102 359-
Columbia Banking ... COLB 40.8840.0140.910.05 0.12% 41.0040.7841.2940.83296 166-
Columbia Financial... CLBK 16.8716.4817.480.10 0.60% 16.8816.7316.9016.7781 044-
Columbia Sportswe... COLM 91.8491.7692.170.08 0.09% 91.9190.8492.0191.76108 581-
Columbus Gold Cor... CGTFF 0.221000-  0.010760 5.12% 0.2200000.2069000.2210000.21024047 015-
Columbus McKinno... CMCO 42.7640.8244.610.43 1.02% 42.5642.3043.4642.33230 201-
Com-Guard.com Inc CGUD 0.00320-  0.00020 6.67% 0.003300.002500.003300.003004 481 035-
Comcast Corporati... CMCSA 37.8137.6137.820.49 1.31% 37.6137.1237.9937.3217 187 538-
Commerce Bancsha... CBSH 69.1867.7672.000.22 0.32% 69.1169.0869.7568.96632 103-
Commercial Vehicl... CVGI 8.818.519.180.17 1.97% 8.698.628.848.64147 211-
Community Trust B... CTBI 47.0546.2547.900.65 1.40% 46.6546.6547.4546.4023 401-
Community West B... CWBC 11.9011.9012.100.00 0.00% 11.9011.9011.9011.90100-
Compugen Ltd. - O... CGEN 3.953.854.000.15 3.95% 4.003.854.003.8094 862-
Computer Program... CPSI 27.4527.1028.250.85 3.20% 26.6026.4427.5026.60123 253-
Comtech Telecomm... CMTL 32.8332.6235.00-0.06 -0.18% 33.0232.4533.2532.8962 116-
Concurrent Compu... CCUR 4.8000-  -0.0500 -1.03% 4.84004.80004.84004.85503 401-
Conectisys Corp CONC 0.0022-  -0.0014 -38.89% 0.00220.00220.00220.00361 140-
Conn's, Inc. CONN 36.0535.8036.400.65 1.84% 35.5035.0036.1035.40302 722-
Connecticut Water... CTWS 68.6068.5368.80-0.01 -0.01% 68.5568.4568.8068.6139 255-
Consolidated Wate... CWCO 14.3014.1014.600.50 3.62% 13.8013.8014.5013.8036 187-
Consumer Portfolio... CPSS 3.923.887.32-0.01 -0.25% 3.873.874.043.9341 698-
ContraFect Corp. CFRX 1.631.551.70-0.01 -0.61% 1.651.551.651.64192 473-
ContraVir Pharmac... CTRV 0.62700.62000.6909-0.0275 -4.20% 0.68260.61800.68260.6545393 689-
Control4 Corporat... CTRL 34.7334.2835.900.15 0.43% 34.8234.3735.0634.58359 214-
Cool Holdings Inc AWSM 10.5010.4510.603.65 53.28% 7.157.1010.876.854 400 493-
Copart, Inc. CPRT 56.1355.5156.180.55 0.99% 56.4455.7058.2155.584 887 894-
CorVel Corp. CRVL 59.6059.4562.500.50 0.85% 59.0558.7559.9059.1014 155-
Corcept Therapeut... CORT 14.6814.0714.950.46 3.23% 14.3814.1514.6914.22538 912-
Corium Internation... CORI 9.049.029.750.12 1.35% 8.948.879.058.92694 247-
Corvis Corporation CORV 4.291.995.00-0.10 -2.28% 4.354.134.374.39130 652-
Corvus Gold Inc. CORVF 2.4800-  0.0000 0.00% 2.50132.43002.50132.480010 530-
Costco Wholesale ... COST 233.92231.41233.900.07 0.03% 234.60232.32235.00233.851 334 245-
Covenant Transpor... CVTI 30.3230.1831.80-0.47 -1.53% 30.9230.3131.0630.7972 630-
Covista Communica... CVST 0.0051-  0.0000 0.00% 0.00510.00510.00510.0051300-
Cowen Group, Inc. ... COWN 15.8515.1018.450.25 1.60% 15.7515.6015.9015.60261 999-
Cracker Barrel Old... CBRL 145.26142.51146.800.39 0.27% 145.93143.40146.80144.87439 372-
Craft Brew Aliianc... BREW 16.9516.2520.00-0.20 -1.17% 17.2016.6517.2517.15112 741-
Cray Inc CRAY 22.4522.3522.600.75 3.46% 21.8521.7022.5021.70147 825-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001185 500-
Credit Acceptance... CACC 444.00435.86452.093.72 0.84% 441.17440.00444.92440.2858 935-
Credit Suisse X-Lin... SLVO 6.516.456.540.03 0.46% 6.516.476.526.483 200-
Cree, Inc. CREE 41.2439.7941.330.64 1.58% 40.9740.6741.4840.601 006 656-
Cresud S.A.C.I.F. y ... CRESY 14.9613.0516.751.01 7.24% 14.0614.0615.4213.95290 812-
Crimson Wine Grou... CWGL 8.8500-  -0.2700 -2.96% 9.13008.80009.13009.120017 951-
Criteo S.A. - Ameri... CRTO 24.5722.0027.000.44 1.82% 24.8824.3125.3124.13603 731-
Crocs, Inc. CROX 21.5720.7122.150.22 1.03% 21.4421.1621.7221.35900 562-
Cronos Group Inc. CRON 13.7513.6413.741.06 8.35% 13.3212.7114.0012.6949 740 354-
Cross Country Hea... CCRN 8.868.498.95-0.06 -0.67% 8.938.849.078.92109 824-
Crosswind Renewa... CWNR 0.00100-  -0.00014 -12.28% 0.001000.001000.001000.00114297 900-
CrowdGather Inc. CRWG 0.00840-  0.00030 3.70% 0.008200.008200.009300.0081020 042-
Crown Crafts, Inc. CRWS 5.905.656.300.20 3.51% 5.755.756.005.705 706-
Cryo-Cell Internati... CCEL 8.14-  0.23 2.91% 8.148.148.147.91100-
Ctrip.com Internat... CTRP 39.4839.7039.750.75 1.94% 38.7538.7239.6838.737 286 116-
Curis, Inc. CRIS 1.621.481.70-0.03 -1.82% 1.671.571.681.65117 017-
Cutera, Inc. CUTR 30.6030.1031.45-0.15 -0.49% 30.7530.0531.5530.75101 377-
Cyanotech Corpora... CYAN 3.453.254.500.00 0.00% 3.453.453.453.45100-
CyberArk Softwar... CYBR 72.2371.9874.56-0.50 -0.69% 73.1971.9973.9072.73353 859-
CyberOptics Corpo... CYBE 20.0520.0523.55-0.25 -1.23% 20.4020.0020.7220.3035 976-
Cybergy Holdings I... CYBG 0.0055-  0.0000 0.00% 0.00550.00550.00550.005530 000-
Cyclacel Pharmace... CYCC 1.381.381.42-0.01 -0.72% 1.381.371.441.3927 940-
Cypress Semicondu... CY 16.0916.0016.100.38 2.42% 15.9015.8116.1515.713 925 473-
CytRx Corporation CYTR 1.061.051.080.03 2.91% 1.051.021.081.03112 622-
Cytokinetics, Incor... CYTK 8.157.958.40-0.20 -2.40% 8.357.958.508.35249 461-
Cytori Therapeutic... CYTX 0.44800.43000.46890.0080 1.82% 0.46800.42100.46960.4400379 636-
Cytosorbents Corp... CTSO 13.2013.1513.850.25 1.93% 12.9512.8513.3512.95110 375-
Cytta Corp. CYCA 0.0337-  0.0087 34.80% 0.02990.02990.03370.025021 770-
DAIMLER AG ORD N... DDAIF 67.6800-  1.8130 2.75% 67.460067.070067.760065.867048 943-
DECISION DIAGNOS... DECN 0.02981-  -0.00509 -14.58% 0.030630.028240.034400.03490541 251-
DENTSPLY Internat... XRAY 38.6438.0339.250.03 0.08% 38.7338.5439.0338.612 412 928-
DISH Network Corp... DISH 36.6235.9637.10-0.15 -0.41% 37.0636.1037.1336.771 732 131-
DSP Group, Inc. DSPG 11.7011.6513.550.00 0.00% 11.7511.7011.9511.7081 102-
DURECT Corporati... DRRX 1.101.091.150.00 0.00% 1.101.071.131.10292 941-
DUSA Pharmaceuti... DUSA 25.774225.620025.82000.1831 0.72% 25.680025.680025.845025.59112 435-
DXP Enterprises, In... DXPE 41.5716.6744.970.37 0.90% 41.4640.8942.6841.2048 359-
Daily Journal Corp... DJCO 235.50231.76242.880.46 0.20% 235.50235.50235.50235.04400-
Dakshidin Corpora... DKSC 0.0004-  0.0001 33.33% 0.00040.00040.00040.0003600 000-
Daktronics, Inc. DAKT 7.937.868.100.07 0.89% 7.897.777.997.86106 882-
Dassault Systemes... DASTY 149.6800-  -2.3950 -1.57% 150.0000148.5000150.1600152.07507 307-
Data I/O Corporat... DAIO 5.255.185.350.00 0.00% 5.305.205.355.2525 462-
Dataram Corporat... USAU 1.0701.0201.0800.030 2.88% 1.0501.0001.0901.04097 385-
Datawatch Corpor... DWCH 11.8511.6513.000.10 0.85% 11.7511.5011.9511.7528 076-
Dave & Buster's En... PLAY 64.2063.5564.740.27 0.42% 64.3763.5564.5963.93601 758-
Dawson Geophysic... DWSN 5.975.936.44-0.05 -0.83% 6.065.956.266.0238 257-
Deep Down, Inc. DPDW 0.89-  0.04 4.71% 0.890.890.890.855 845-
Deep Well Oil & Ga... DWOG 0.0320-  -0.0129 -28.73% 0.03400.03200.04400.044928 000-
Deltron Inc. DTRO 0.004-  0.000 0.00% 0.0040.0040.0040.004185-
Destination Mater... DEST 3.973.905.00-0.21 -5.02% 4.203.914.214.1876 687-
Destination XL Gro... DXLG 2.452.152.90-0.15 -5.77% 2.652.452.702.6097 291-
Deswell Industries,... DSWL 3.513.273.590.02 0.46% 3.463.443.533.4913 642-
Dewmar Internatio... DEWM 0.00060-  0.00000 0.00% 0.000700.000600.000700.0006035 398 110-
DexCom Inc. DXCM 139.41137.21141.990.33 0.24% 140.15138.95141.40139.08849 131-
Diamant Art Corp. DIAAF 0.0006-  -0.0001 -14.29% 0.00070.00060.00070.0007110 000-
Diamond Hill Inves... DHIL 166.5530.20200.000.62 0.37% 166.15164.82167.67165.935 247-
Diamondback Ener... FANG 126.72124.47129.09-1.86 -1.45% 129.30126.44129.69128.581 514 809-
Diana Containershi... DCIX 1.141.141.19-0.10 -8.06% 1.221.111.321.24724 365-
Digi International ... DGII 13.4010.0513.450.25 1.90% 13.2513.0813.4013.1527 424-
Digimarc Corporat... DMRC 31.9531.05100.001.40 4.58% 30.6530.6532.1530.5586 458-
Digital Ally, Inc. DGLY 3.953.854.10-0.35 -8.14% 4.203.954.254.30245 558-
Digital Turbine, Inc... APPS 1.2601.2301.2900.030 2.44% 1.2501.2401.2701.230183 065-
Dime Community B... DCOM 18.1018.0018.150.40 2.26% 17.7517.7518.1017.7096 116-
Dixie Lee Intl Inc DLII 0.002-  0.000 0.00% 0.0020.0020.0020.002609-
Dollar Tree, Inc. DLTR 86.22084.51086.6401.940 2.30% 84.60084.05086.30084.2855 365 078-
Donegal Group, Inc... DGICA 14.200.4117.230.10 0.71% 14.1614.0414.3114.1013 280-
Donegal Group, Inc... DGICB 13.550012.950035.00000.2237 1.68% 12.900012.900013.550013.32631 500-
Dorchester Minera... DMLP 18.8018.5019.05-0.05 -0.27% 18.8518.7518.9018.8538 073-
Dorel Industries, In... DIIBF 18.9900-  -0.2271 -1.18% 18.938418.890018.990019.2171358-
Dorman Products, ... DORM 80.3779.57102.501.80 2.29% 79.1878.8880.7578.5787 415-
DropCar Inc DCAR 0.57800.55020.60000.0180 3.21% 0.58800.54030.59500.560041 933-
DryShips Inc. DRYS 5.215.195.26-0.06 -1.14% 5.215.045.545.271 353 926-
Dundee Corp DDEJF 1.330200-  0.053100 4.16% 1.3134001.2905001.3302001.27710013 000-
Dunkin Brands Gro... DNKN 74.1371.2586.890.10 0.14% 74.4573.4875.1074.03359 977-
Dynamic Materials... BOOM 38.4538.2040.00-0.15 -0.39% 38.8038.2339.6538.6029 927-
Dynasil Corporatio... DYSL 1.331.301.350.04 3.10% 1.301.301.331.2914 331-
Dynatronics Corpo... DYNT 3.150.053.60-0.10 -3.08% 3.303.103.303.2511 651-
Dynavax Technolog... DVAX 12.2012.1012.250.25 2.09% 12.0511.7512.2511.95398 428-
E Digital Corp Com EDIG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001515-
E*TRADE Financial... ETFC 56.2256.2156.830.44 0.79% 56.0455.3056.3955.783 085 131-
ECtel Ltd. ECTX 0.13-  0.05 62.50% 0.090.090.130.0820 000-
EDAP TMS S.A. - Am... EDAP 2.83002.60003.35000.0992 3.63% 2.81002.72822.87002.730847 668-
ELITE PHARMACEU... ELTP 0.08910-  0.00060 0.68% 0.088500.088000.092000.08850748 450-
EMC Insurance Gro... EMCI 24.7312.2448.240.22 0.90% 24.3824.2324.9224.5119 487-
EMCORE Corporati... EMKR 4.504.404.550.10 2.27% 4.404.404.554.4058 222-
ENDEAVOUR MININ... EDVMF 15.6295-  -0.4973 -3.08% 15.550015.550015.629516.1268500-
ENERGY RES OF AU... EGRAF 0.270-  0.010 3.85% 0.2610.2610.2700.2601 400-
ENGIE SA ENGIY 14.6400-  0.4400 3.10% 14.570014.520014.650014.200081 953-
EON AG ADS EONGY 10.3000-  0.1900 1.88% 10.227510.200010.310010.110066 361-
EPIRUS Biopharmac... EPRSQ 0.00090-  -0.00091 -50.28% 0.001800.000700.001800.00181736 230-
ERHC Energy inc ERHE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 590-
EVINE Live Inc. EVLV 1.150.641.26-0.07 -5.74% 1.211.151.221.22382 654-
EXFO Inc - Subordi... EXFO 3.953.804.10-0.05 -1.25% 4.103.954.104.0012 394-
EZCORP, Inc. - Clas... EZPW 10.9510.8511.050.35 3.30% 10.6010.6011.0510.60348 102-
Eagle Bancorp, Inc... EGBN 53.3053.2091.000.50 0.95% 53.0053.0053.8052.80192 436-
Eagle Bulk Shipping... EGLE 5.785.725.810.18 3.21% 5.655.575.825.60417 048-
Eagle Plains Resour... EGPLF 0.06970-  0.00170 2.50% 0.069700.066220.078600.06800148 000-
East West Bancorp... EWBC 63.4063.4071.000.96 1.54% 63.0462.5464.0462.44700 389-
East West Petroleu... EWPMF 0.0590-  -0.0159 -21.23% 0.05500.05500.05900.074911 000-
Eaton Scientific Sy... ESSI 0.035-  0.000 0.00% 0.0380.0330.0600.03517 590-
Ebix, Inc. EBIX 79.8079.6082.950.95 1.20% 79.3579.1080.6578.90188 124-
Echo Therapeutics... ECTE 0.0062-  0.0000 0.00% 0.00620.00620.00620.006255 200-
Edgewater Techno... EDGW 5.145.095.200.07 1.38% 5.105.045.235.0774 210-
Editas Medicine Inc... EDIT 32.5732.0032.74-0.62 -1.87% 33.2931.6733.7533.19579 786-
Educational Develo... EDUC 11.5511.0511.700.30 2.67% 11.2511.2011.6511.2517 827-
Egalet Corp. EGLT 0.090000-  -0.237300 -72.50% 0.1810000.0750000.1810000.1810007 038 282-
Eisai Co., Ltd (ADR... ESALY 94.98-  0.76 0.81% 94.9594.5294.9894.222 299-
El Pollo Loco Holdi... LOCO 12.9512.8513.050.00 0.00% 13.0512.8813.1512.95131 378-
Elbit Imaging Ltd. -... EMITF 2.25002.00002.55000.0501 2.28% 2.11002.10002.26002.19991 063-
Elbit Systems Ltd. ... ESLT 134.91120.00148.003.76 2.87% 135.98134.20135.98131.1517 473-
Electro Scientific I... ESIO 18.3317.9118.740.68 3.85% 17.7917.6018.3617.65556 938-
Electro-Sensors, In... ELSE 3.783.534.950.08 2.21% 3.783.783.783.701 000-
Electronic Arts Inc... EA 113.47112.51113.990.55 0.49% 113.42112.50114.52112.922 934 094-
Electronic Control... EKCS 0.07-  -0.01 -12.50% 0.070.070.070.089 324-
Electronics for Ima... EFII 34.6724.8035.501.50 4.52% 33.3433.3334.7233.17329 446-
Elmira Savings Ban... ESBK 20.5020.2020.500.00 0.00% 20.2020.2020.5020.503 940-
Eloxx Pharmaceuti... ELOX 15.3012.9116.500.51 3.45% 14.9314.7215.9814.79176 176-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00020.00012 354 400-
Eltek Ltd. - Ordina... ELTK 3.683.504.280.23 6.67% 3.593.593.683.45200-
Emisphere Technol... EMIS 2.4000-  0.0900 3.90% 2.31002.30002.40502.310037 433-
Emmis Communicat... EMMS 5.504.447.500.26 4.96% 5.205.205.555.245 841-
Empire Resorts, Inc... NYNY 9.639.5011.200.18 1.85% 9.409.409.809.452 897-
Enanta Pharmaceut... ENTA 97.6889.10100.005.59 6.07% 92.6992.3197.7592.09220 327-
Encore Capital Gro... ECPG 38.5538.3538.600.05 0.13% 38.6538.2038.9538.50220 274-
Encore Wire Corpo... WIRE 50.1550.0550.250.85 1.72% 49.6049.4550.2549.30106 273-
Encounter Develop... ENTI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00017 740 600-
Endocyte, Inc. ECYT 17.6317.5518.050.09 0.51% 17.5317.2918.0517.54611 974-
Endologix, Inc. ELGX 1.771.752.300.02 1.14% 1.771.641.801.75705 446-
Energous Corp WATT 11.0310.8111.490.51 4.85% 10.6510.5911.0810.52303 212-
Energy Recovery, I... ERII 9.058.9610.21-0.09 -0.98% 9.169.059.309.14109 017-
Enphase Energy, In... ENPH 4.424.394.460.19 4.49% 4.254.134.504.232 050 108-
Enstar Group Limit... ESGR 215.20107.20415.600.15 0.07% 215.30214.30216.35215.0537 422-
Entest BioMedical ... ETNI 0.03465-  0.00015 0.43% 0.025400.016000.034650.0345043 500-
Entrx Corporation ENTX 5.25000.00017.20000.1199 2.34% 4.64004.64005.45005.13011 616-
Environmental Solu... ESWW 44.00-  0.00 0.00% 44.0044.0044.0044.001-
Enzon Pharmaceuti... ENZN 0.25794-  0.00794 3.18% 0.250000.250000.258000.2500022 600-
Epic Corp EPOR 0.03750-  -0.00355 -8.65% 0.032500.032500.040000.041057 901-
Epizyme Inc. EPZM 10.459.6010.950.10 0.97% 10.2510.1510.5010.35339 791-
Equinix, Inc. EQIX 445.01373.72525.002.74 0.62% 442.70441.46446.90442.27253 090-
Ericsson - ADS eac... ERIC 8.748.708.770.00 0.00% 8.788.708.818.743 689 592-
Erie Indemnity Com... ERIE 129.55129.14130.550.62 0.48% 129.33129.33130.36128.9322 003-
Escalade, Incorpor... ESCA 12.4512.3013.200.15 1.22% 12.2812.0512.5012.3015 014-
Escalon Medical Co... ESMC 0.280-  0.050 21.74% 0.3400.2600.3400.23023 573-
Esperion Therapeu... ESPR 45.7543.7547.510.18 0.39% 45.7145.3047.3945.57274 571-
Etsy Inc. ETSY 48.7548.3249.93-1.41 -2.81% 50.2948.2950.7650.162 485 736-
EuroDry Ltd EDRY 7.687.508.000.18 2.42% 7.657.407.827.5022 984-
Euronet Worldwide... EEFT 103.2268.00105.951.13 1.11% 102.15102.15103.87102.09362 272-
Euroseas Ltd. ESEA 1.491.301.51-0.04 -2.61% 1.521.231.531.5377 899-
Eurotech Ltd EUOT 0.00028-  -0.00002 -6.67% 0.000200.000100.000280.0003028 853-
Evans & Sutherland... ESCC 1.10-  0.00 0.00% 1.101.051.101.102 000-
Evercel, Inc. EVRC 1.99-  0.03 1.53% 1.991.991.991.96500-
Everock Inc. EVRN 0.0004-  -0.0002 -33.33% 0.00040.00040.00040.000625 000-
Evolving Systems, ... EVOL 2.252.152.45-0.05 -2.17% 2.252.252.252.301 150-
Evotec AG (ADR) EVTCY 45.05-  1.27 2.90% 44.8744.8745.0543.78591-
Exact Sciences Cor... EXAS 74.9974.6375.690.85 1.15% 74.1874.1876.4274.14750 665-
Exco Resources Inc... XCOOQ 0.0960-  0.0009 0.95% 0.09500.09500.11500.09515 946-
Exelixis, Inc. EXEL 16.8916.3016.950.45 2.74% 16.4516.4516.9216.442 283 758-
Expedia, Inc. EXPE 134.43131.47134.391.65 1.24% 133.37133.07134.77132.78876 217-
Expeditors Interna... EXPD 73.6767.5774.04-0.35 -0.47% 74.2473.5174.5874.02505 818-
Exponent, Inc. EXPO 52.2544.8052.450.05 0.10% 52.6052.1552.9552.20102 230-
Express Scripts Ho... ESRX 95.0494.3695.040.40 0.42% 94.7994.7995.3894.644 421 693-
Extreme Biodiesel ... XTRM 0.00100-  0.00000 0.00% 0.001040.001000.001040.0010023 600-
Extreme Networks... EXTR 5.935.875.940.21 3.67% 5.725.645.945.72643 994-
EyePoint Pharmace... EYPT 2.502.492.580.00 0.00% 2.502.432.652.50774 818-
F5 Networks, Inc. FFIV 194.85190.29195.891.61 0.83% 194.07193.37195.95193.24320 934-
FARO Technologies... FARO 64.6561.9071.002.00 3.19% 63.0063.0064.7562.6551 955-
FED Home Loan Mt... FMCKJ 5.5900-  -0.0300 -0.53% 5.68005.59005.68005.6200201 577-
FEISHANG ANTHRA... FSHRF 0.13-  0.01 8.33% 0.110.110.130.1257 000-
FFW Corporation FFWC 44.50-  1.00 2.30% 44.2544.2544.5043.50346-
FLIR Systems, Inc. FLIR 61.6161.0062.160.25 0.41% 61.6061.2061.8161.36437 893-
Facebook, Inc. - Cl... FB 166.02166.00166.052.96 1.82% 164.50164.47166.45163.0615 195 622-
Fairfax Financial H... FRFHF 534.6000-  1.6800 0.32% 544.9800530.0600544.9800532.92001 116-
Falcon Oil & Gas Lt... FOLGF 0.2285-  -0.0015 -0.65% 0.22850.22850.22850.230014 355-
FalconStor Softwa... FALC 0.0740-  0.0000 0.00% 0.07990.07400.07990.07404 900-
Famous Dave's of A... DAVE 6.456.356.750.00 0.00% 6.406.406.556.4531 304-
Fannie Mae FNMAK 8.75-  0.01 0.11% 8.748.748.758.743 017-
Fannie Mae 8.235 %... FNMAT 5.450-  -0.050 -0.91% 5.5905.2805.6605.50084 940-
Farmer Brothers C... FARM 27.9527.8527.950.65 2.38% 27.3027.3028.1527.3030 452-
Fastenal Company FAST 58.7155.8659.990.49 0.84% 58.4458.1658.8158.221 083 514-
Federal Home Loan... FMCC 1.4500-  -0.0200 -1.36% 1.48001.45001.49001.4700704 997-
Federal National M... FNMA 1.5100-  0.0000 0.00% 1.50001.47001.52001.51001 256 471-
Federated Nationa... FNHC 25.0825.0726.50-0.22 -0.87% 25.4324.8925.4325.3015 841-
Fennec Pharmaceut... FENC 8.178.059.00-0.06 -0.73% 8.258.098.418.2386 025-
Fidelity Southern C... LION 25.221.3425.230.41 1.65% 24.9224.9225.4324.8141 881-
Fifth Third Bancorp FITB 29.7929.7529.830.27 0.91% 29.6329.6330.1329.524 999 610-
Financial Institutio... FISI 32.4025.4532.500.25 0.78% 32.2532.2532.5332.1530 012-
Finisar Corporatio... FNSR 19.1618.7619.490.66 3.57% 18.6618.5019.2318.502 567 588-
Finjan Holdings, Inc... FNJN 4.534.364.590.28 6.59% 4.324.324.574.25417 949-
FireEye, Inc. FEYE 16.5916.4116.590.03 0.18% 16.6516.3116.6616.563 600 526-
First Bancorp FBNC 40.574.19336.330.83 2.09% 40.0039.9440.9139.7482 313-
First Bancorp, Inc (... FNLC 29.0428.0529.100.66 2.33% 28.5028.2530.4028.386 085-
First Bitcoin Capita... BITCF 0.1800-  -0.0100 -5.26% 0.19900.10000.19900.1900172 592-
First Busey Corpor... BUSE 31.1831.1031.320.17 0.55% 31.1031.0631.4031.01217 729-
First Capital, Inc. FCAP 38.0838.0739.990.01 0.03% 38.0738.0738.0838.07400-
First Citizens Banc... FCNCA 465.50139.321 469.964.00 0.87% 462.00462.00469.44461.5017 096-
First Defiance Fina... FDEF 31.563.24251.920.45 1.45% 31.2531.2531.6831.1117 952-
First Financial Banc... FFBC 30.5530.5030.650.60 2.00% 30.0530.0530.8529.95213 126-
First Financial Bank... FFIN 61.6061.3561.600.70 1.15% 61.1061.1061.8060.90115 896-
First Financial Corp... THFF 51.1043.00688.000.70 1.39% 50.6049.9051.4050.408 933-
First Merchants Co... FRME 48.6247.2049.810.78 1.63% 48.0348.0348.6447.84161 311-
First Midwest Banc... FMBI 27.2927.2527.350.42 1.56% 27.0827.0327.4826.87218 516-
First NBC Bank Hol... FNBCQ 0.035000-  -0.002400 -6.42% 0.0260000.0260000.0368300.03740040 429-
First Niles Financia... FNFI 9.11-  -0.14 -1.51% 9.259.119.259.251 250-
First Solar, Inc. FSLR 50.2949.4450.480.69 1.39% 49.9649.5950.4749.60994 773-
First Trust Europe ... FEP 39.1137.5839.470.55 1.43% 39.0238.9839.2038.56153 447-
First Trust Multi C... FAB 58.66058.30058.9100.508 0.87% 58.26258.26258.66058.1522 999-
First Trust NASDAQ... QCLN 20.4920.4120.630.25 1.24% 20.2920.2920.5020.2413 722-
First United Corpo... FUNC 18.5018.1522.500.10 0.54% 18.3018.3018.5918.404 698-
Fiserv, Inc. FISV 80.1277.9681.590.70 0.88% 79.5679.3480.2379.421 547 419-
Fission Uranium Co... FCUUF 0.520000-  0.028510 5.80% 0.4866000.4861340.5459300.491490270 487-
Five Below, Inc. FIVE 126.56125.50130.980.12 0.09% 126.70125.59128.08126.44641 938-
Five Prime Therape... FPRX 14.1212.8017.90-0.12 -0.84% 14.3713.9814.5614.24195 807-
Five Star Quality C... FVE 0.78000.75020.8500-0.0125 -1.58% 0.80000.75010.80830.7925432 277-
Five9, Inc. FIVN 44.5244.5445.090.16 0.36% 44.7143.5244.9144.36597 186-
Flexiinternational ... FLXI 0.30-  -0.02 -6.25% 0.300.300.300.327 500-
Flexion Theraputic... FLXN 18.8718.2020.24-0.75 -3.82% 19.7618.7519.7819.62587 067-
Flexpoint Sensor S... FLXT 0.04365-  0.00565 14.87% 0.038420.038420.050000.03800185 000-
Flexpower, Inc. FLXP 0.0110-  0.0009 8.91% 0.02550.01100.02550.01011 100-
Flexsteel Industrie... FLXS 31.4531.2431.89-0.37 -1.16% 31.9030.7432.0032.0432 318-
Flextronics Interna... FLEX 13.3813.3713.440.05 0.38% 13.3813.2613.4413.331 767 090-
Flint Telecom Grou... FLTT 0.00100-  -0.00010 -9.09% 0.001000.000800.001000.001101 858 793-
Fluent, Inc. FLNT 2.101.952.300.00 0.00% 2.152.052.202.10173 147-
Flushing Financial C... FFIC 25.712.5128.910.08 0.31% 25.7425.4525.8425.6339 607-
Focus Graphite Inc FCSMF 0.019800-  -0.000200 -1.00% 0.0182500.0182500.0242770.020000122 400-
Fog Cutter Capital... FCCG 2.70-  0.20 8.00% 2.502.502.702.50845-
Fonar Corporation FONR 24.7524.5528.250.00 0.00% 24.7524.7024.9524.758 905-
FormFactor, Inc. FORM 13.3013.2013.350.10 0.76% 13.3513.1813.4013.20239 842-
Formula Systems (1... FORTY 42.9342.00199 999.992.55 6.32% 42.9342.9342.9340.38100-
Forrester Research... FORR 45.8545.70548.000.25 0.55% 45.7545.4046.1045.6024 389-
Fortinet, Inc. FTNT 85.7183.8587.50-0.12 -0.14% 84.0082.7786.4485.832 167 025-
Fortune Bay Corp. FBAYF 0.9100-  0.0110 1.22% 0.91200.91000.92600.89907 900-
Forward Air Corpo... FWRD 68.9768.8969.220.37 0.54% 68.9868.8169.6368.60101 969-
Forward Industries... FORD 1.551.521.580.04 2.65% 1.521.521.571.5165 189-
Fossil Group, Inc. FOSL 22.5021.8023.000.32 1.44% 22.0921.5822.5722.181 146 305-
Franklin Electric C... FELE 48.0046.6549.30-0.25 -0.52% 48.5547.8048.9548.2587 263-
Fred's, Inc. FRED 1.991.862.01-0.04 -1.97% 2.031.882.062.03911 608-
Freedom Holding C... FRHC 7.300-  0.040 0.55% 7.2607.2607.3007.26011 878-
Freeze Tag Inc FRZT 0.016000-  -0.003800 -19.19% 0.0160000.0160000.0197050.01980035 230-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002201 050-
Fresh Promise Food... FPFI 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 500 000-
Freshpet, Inc. FRPT 34.8534.7535.100.40 1.16% 34.6534.2535.1534.45128 692-
Frontier Communic... FTR 6.606.586.620.15 2.33% 6.486.236.616.453 263 499-
Fuel Tech, Inc. FTEK 1.301.231.38-0.11 -7.80% 1.401.251.411.4190 618-
FuelCell Energy, In... FCEL 1.111.111.130.04 3.74% 1.101.071.121.071 402 868-
Fuji Photo Film Co.... FUJIY 45.570-  0.105 0.23% 45.06545.06545.57045.4653 330-
Full House Resorts... FLL 3.060.313.300.22 7.75% 3.002.983.172.8499 470-
Fulton Financial Co... FULT 17.7017.7017.850.20 1.14% 17.5517.5017.8017.50778 682-
Function(x) Inc. FNCX 0.0143-  -0.0002 -1.38% 0.01450.01430.01450.01452 099-
Fuwei Films (Holdin... FFHL 2.10002.01002.34000.0297 1.43% 2.03242.03002.10672.07032 354-
G-III Apparel Group... GIII 47.3243.5150.990.25 0.53% 47.4746.9147.4747.07324 704-
GLOBAL ENVIRONM... GEECF 0.00030-  0.00000 0.00% 0.000330.000300.000330.00030279 451-
GOLDRICH MINING ... GRMC 0.0260-  0.0000 0.00% 0.02600.02500.02600.0260146 813-
GRAVITY Co., Ltd. ... GRVY 18.0118.0177.77-0.29 -1.58% 18.2618.0118.3618.308 775-
GREENLAND MINER... GDLNF 0.058500-  -0.005500 -8.59% 0.0582500.0565000.0590000.064000116 100-
GSI Group, Inc. NOVT 72.3072.1572.80-0.30 -0.41% 73.2571.8073.5572.60323 183-
GSV Capital Corp. GSVC 6.826.827.70-0.17 -2.43% 7.006.807.056.99137 981-
GTX Corp GTXO 0.05600-  0.01897 51.23% 0.038000.035700.056000.03703163 496-
GTx, Inc. GTXI 23.2916.66100.001.39 6.35% 22.1822.0023.8721.90343 328-
GW Pharmaceutica... GWPH 170.10169.87174.6916.46 10.71% 155.03154.47174.50153.642 493 985-
Gaiam, Inc. - Class ... GAIA 16.4515.8022.450.10 0.61% 16.3515.8516.7016.3551 100-
Galectin Therapeut... GALT 6.936.516.940.88 14.55% 6.506.146.986.051 990 488-
Garden Fresh Resta... LTUS 0.0061-  -0.0002 -3.17% 0.00610.00610.00610.0063555-
Garibaldi Resource... GGIFF 2.04000-  -0.09921 -4.64% 2.144602.040002.148222.1392130 100-
Garmin Ltd. GRMN 69.7168.2069.970.52 0.75% 69.6269.5170.1069.19519 607-
Garrison Capital In... GARS 8.358.298.37-0.10 -1.18% 8.458.358.458.4534 459-
Gazprom Neft GZPFY 25.20-  0.58 2.36% 24.9224.9225.4024.624 763-
Gemphire Therape... GEMP 2.282.282.38-0.03 -1.30% 2.332.262.522.31705 348-
Generex Biotechno... GNBT 2.100-  0.220 11.70% 1.8801.8502.1001.8804 298-
Genetic Technolog... GENE 1.111.021.120.03 2.78% 1.101.081.121.0850 871-
Genomic Health, In... GHDX 68.4258.0081.37-0.33 -0.48% 68.9967.8970.2368.75260 763-
Gentex Corporatio... GNTX 22.7222.7224.500.60 2.71% 22.2022.1723.0522.122 292 685-
Geospace Technolo... GEOS 12.8412.6615.660.08 0.63% 12.7712.7713.2412.7650 585-
German American B... GABC 36.724.34268.310.55 1.52% 36.2736.2736.9136.1716 703-
Geron Corporation GERN 5.505.495.50-0.01 -0.18% 5.525.415.545.513 715 782-
Gevo, Inc. GEVO 4.31004.21004.39000.1700 4.11% 4.17004.08004.35004.1400277 841-
Gibraltar Industrie... ROCK 48.3548.0548.500.80 1.68% 47.8547.6048.4547.5588 232-
Giga-tronics Incorp... GIGA 0.38000-  0.00100 0.26% 0.371000.371000.400200.3790079 270-
GigaMedia Limited... GIGM 3.052.963.090.05 1.67% 3.053.003.053.007 436-
Gilead Sciences, Inc... GILD 74.8374.0174.930.95 1.29% 73.9673.8474.9673.885 099 006-
Glacier Bancorp, In... GBCI 45.0327.6146.530.57 1.28% 44.6844.6245.2644.46239 634-
Gladstone Capital ... GLAD 9.599.559.710.04 0.42% 9.589.559.609.5587 532-
Gladstone Commer... GOOD 19.0218.6019.600.30 1.60% 18.8018.6519.0418.7252 280-
Gladstone Investm... GAIN 11.2711.2311.320.04 0.36% 11.3211.1711.3211.23202 957-
Glen Burnie Bancor... GLBZ 12.89000.000112.89000.3200 2.55% 12.669212.000013.130012.570010 674-
Global Blood Thera... GBT 41.4041.1541.900.55 1.35% 41.1040.9042.5540.85676 929-
Global Links Corpo... GLCO 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003168 655-
Global X Internet o... SNSR 20.7018.7520.920.33 1.62% 20.4820.4820.7120.3720 921-
Global X Robotics ... BOTZ 23.0723.0023.100.05 0.22% 23.1222.9923.1423.021 817 780-
Global X SuperDivi... SRET 15.2015.0015.200.09 0.57% 15.1315.0815.2015.1174 310-
Glu Mobile Inc. GLUU 7.387.337.420.00 0.00% 7.407.297.487.381 614 698-
GoIP Global Inc. GOIG 0.00040-  0.00000 0.00% 0.000400.000400.000500.0004019 877 500-
GoPro, Inc. - Class ... GPRO 6.516.426.620.18 2.84% 6.356.336.636.334 456 424-
Golar LNG Limited GLNG 27.6327.1528.500.45 1.66% 27.8527.2628.1527.182 720 664-
Golar LNG Partners... GMLP 13.2913.0113.71-0.22 -1.63% 13.6313.2013.7213.51444 216-
GoldMining Inc GLDLF 0.650000-  -0.010000 -1.52% 0.6520000.6465000.6600000.66000076 551-
Golden Eagle Int In... ADGO 0.660075-  -0.049925 -7.03% 0.6800000.6500000.7200000.7100008 919-
Golden Lakes GLLK 0.0335-  0.0005 1.52% 0.03300.03000.03500.0330100 772-
Golden Ocean Grou... GOGL 9.139.079.45-0.11 -1.19% 9.179.039.219.2493 116-
Golden Phoenix Mi... GPXM 0.00100-  -0.00030 -23.08% 0.001250.001000.001250.001305 600-
Golden Queen Mini... GQMNF 0.12800-  -0.00590 -4.41% 0.129650.126000.129650.133904 478-
Golden Telecom, In... GLDN 0.00214-  0.00004 1.90% 0.002100.002100.002140.00210122 218-
Good Times Restau... GTIM 4.954.155.150.00 0.00% 4.904.905.104.9520 633-
Goodyear Tire & R... GT 24.6424.3324.880.35 1.44% 24.4524.3324.8524.293 487 317-
Graphite One reso... GPHOF 0.04220-  0.00160 3.94% 0.035000.033600.042920.04060115 490-
Great Basin Scienti... GBSNQ 0.0336-  -0.0004 -1.18% 0.03400.03000.03400.034020 851-
Great Elm Capital C... GECC 9.669.4510.050.04 0.46% 9.659.539.779.6227 580-
Great Southern Ba... GSBC 58.306.1058.351.60 2.82% 57.4057.3058.5556.7013 301-
Green Brick Partne... GRBK 9.809.6010.50-0.05 -0.51% 9.859.609.909.8592 202-
Green Energy Live ... GELV 0.0110-  0.0001 0.92% 0.01100.01100.01100.010925 000-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001700 000-
GreenGro Technolo... GRNH 0.034000-  0.005250 18.26% 0.0299000.0285000.0340000.0287505 667 579-
Greenchek Techno... GCHK 0.0007-  0.0000 0.00% 0.00070.00070.00070.00072 500-
Groupon, Inc. Comm... GRPN 3.923.913.94-0.05 -1.26% 3.983.914.003.973 773 947-
Growlife, Inc PHOT 0.012500-  0.001200 10.62% 0.0118000.0110000.0126500.01130023 509 953-
Grupo Financiero G... GGAL 28.1127.7828.453.13 12.53% 25.4025.1028.6324.984 037 052-
Grupo TMM, S.A. GTMAY 1.680-  0.025 1.51% 1.6701.6701.6801.655900-
Gulf Island Fabrica... GIFI 9.559.0512.000.10 1.06% 9.609.509.759.4517 921-
Gulf Resources, Inc... GURE 1.081.081.18-0.01 -0.92% 1.101.081.101.0910 388-
Gulfport Energy Co... GPOR 11.7211.6711.730.34 2.99% 11.5111.4911.8311.383 617 043-
Gyrodyne Company... GYRO 20.510.0120.500.21 1.03% 20.3520.3020.5120.302 457-
HD Supply Holdings... HDS 42.3841.7144.050.40 0.95% 42.1241.7042.4541.981 553 038-
HLK Biotech Holdin... AMHD 0.16500-  -0.03640 -18.07% 0.160000.132000.200400.2014049 407-
HMN Financial, Inc. HMNF 20.500.0520.800.00 0.00% 20.5020.5020.5020.50100-
HMS Holdings Corp HMSY 32.2631.6036.500.25 0.78% 32.2432.0132.5332.01200 111-
HOLLYWOOD MED... HOLL 0.149-  0.000 0.00% 0.1490.1490.1490.1492 000-
HST Global Inc. HSTC 0.006-  -0.001 -14.29% 0.0060.0060.0060.00740 000-
HUMMINGBIRD RES... HUMRF 0.3477-  -0.0087 -2.44% 0.34770.34770.34770.35642 800-
Halozyme Therape... HALO 17.2616.7717.690.21 1.23% 17.0817.0217.3917.05485 880-
Hanwha Q CELLS C... HQCL 8.805.678.950.00 0.00% 8.808.478.858.8063 577-
Harbor Biosciences... HRBR 0.02400-  0.00200 9.09% 0.022150.022150.025000.0220040 900-
Harmonic Inc. HLIT 5.205.105.350.15 2.97% 5.105.055.255.05236 965-
Harvard Bioscience... HBIO 5.405.305.450.05 0.93% 5.405.355.505.3541 186-
Harvest Capital Cr... HCAP 11.0811.0111.81-0.11 -0.98% 11.2011.0211.2011.1916 644-
Hasbro, Inc. HAS 107.01106.51109.99-1.98 -1.82% 108.92106.86109.21108.99740 802-
Hawaiian Holdings ... HA 40.2039.9540.350.25 0.63% 40.4039.6540.5539.95213 618-
Hawkins, Inc. HWKN 42.0030.9542.800.05 0.12% 42.2540.5842.2541.9511 467-
Healthcare Service... HCSG 43.8540.9550.000.52 1.20% 43.4642.7943.8643.33594 500-
Heartland Express,... HTLD 20.2919.9022.77-0.03 -0.15% 20.4320.2220.5720.34183 519-
HedgePath Pharma... HPPI 0.3100-  -0.0100 -3.13% 0.32000.27110.32000.320015 306-
Heidrick & Struggle... HSII 35.0034.7035.250.35 1.01% 34.8534.6535.1034.6553 437-
Helen of Troy Limi... HELE 131.40130.75131.502.90 2.26% 129.90129.55131.65128.50314 152-
Helios and Matheso... HMNY 0.01480.01410.01480.0018 13.85% 0.01350.01250.01490.013046 896 559-
Henry Schein, Inc. HSIC 85.8870.1590.001.40 1.66% 84.5284.5286.0184.48668 425-
Herman Miller, Inc. MLHR 39.8039.6540.002.55 6.85% 40.0038.3640.6537.25853 121-
Heron Therapeutic... HRTX 33.0532.1533.85-0.65 -1.93% 33.7532.6533.9033.701 148 241-
Hibbett Sports, Inc... HIBB 20.6020.4520.70-0.20 -0.96% 20.9020.2521.0020.80421 203-
Hickok Incorporat... HICKA 10.98-  0.04 0.37% 10.4510.4510.9810.94400-
Highpower Interna... HPJ 2.652.652.800.00 0.00% 2.652.652.682.654 308-
Highway Holdings L... HIHO 4.203.904.750.10 2.44% 4.104.074.254.1024 524-
Himax Technologie... HIMX 6.286.136.250.06 0.96% 6.286.156.326.22950 343-
Hingham Institutio... HIFS 216.99214.24220.100.33 0.15% 216.76216.50217.00216.661 644-
Hologic, Inc. HOLX 41.1740.0143.120.24 0.59% 41.0440.9441.3040.931 063 701-
Hop-On Inc. HPNN 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
HopFed Bancorp, In... HFBC 17.550.0117.95-0.10 -0.57% 17.6317.5117.6317.65300-
Hopewell Holdings... HOWWY 3.370-  0.130 4.01% 3.3503.2603.4003.24012 304-
Horizon Pharma pl... HZNP 18.8414.6020.75-0.01 -0.05% 18.8518.5119.0118.85981 430-
Horizon Technolog... HRZN 11.2311.1011.720.24 2.18% 11.0711.0011.3510.9957 109-
Horn Petroleum Co... HPMCF 0.1886-  -0.0014 -0.74% 0.18860.18860.18860.19002 280-
Hortonworks, Inc. HDP 24.0322.8725.260.65 2.78% 23.4523.2424.2723.381 001 025-
Houston Wire & Ca... HWCC 7.907.858.850.00 0.00% 7.857.858.007.9015 730-
Hub Group, Inc. - C... HUBG 47.7547.4548.900.10 0.21% 48.0047.6048.4047.65135 169-
Hudson Technologi... HDSN 1.311.301.45-0.11 -7.75% 1.421.281.471.42320 423-
Hugoton Royalty T... HGTXU 0.4000-  -0.0300 -6.98% 0.40000.39000.42000.430072 365-
Huntington Bancsh... HBAN 15.9815.7616.040.26 1.65% 15.7815.7816.0315.728 542 701-
Hurco Companies, ... HURC 45.1545.0545.85-0.10 -0.22% 45.4044.6545.4045.2513 873-
Hutchison China M... HCM 28.8128.5732.980.41 1.44% 28.4328.2329.0028.40108 044-
Hydrogenics Corpo... HYGS 7.255.307.300.45 6.62% 7.006.957.406.80104 680-
HyperSolar Inc. HYSR 0.008500-  -0.000200 -2.30% 0.0088000.0080000.0088000.0087001 145 838-
I.D. Systems, Inc. IDSY 6.296.006.600.03 0.48% 6.316.056.556.2660 251-
IAHL Corporation IAHL 0.50-  -0.01 -1.96% 0.500.500.500.512 250-
IBERIABANK Corpo... IBKC 84.8075.0084.900.40 0.47% 84.9584.7085.8584.40380 488-
IBSG International ... IBIN 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.0010500-
ICON plc - Ordinar... ICLR 149.99144.37164.003.17 2.16% 147.49146.94151.86146.82178 966-
ICU Medical, Inc. ICUI 265.75262.55268.50-1.10 -0.41% 268.75265.50269.25266.8596 665-
IDEXX Laboratorie... IDXX 242.02237.00245.371.12 0.46% 241.96239.26243.72240.90438 795-
IGEN International... IGEN 0.0520-  0.0008 1.56% 0.05260.05200.05260.0512134 800-
IGENE BIOTECHNOL... IGNE 0.0005-  0.0000 0.00% 0.00050.00050.00060.00052 121 000-
II-VI Incorporated IIVI 48.2046.1549.000.40 0.84% 47.6545.5048.2047.80558 065-
IMPINJ Inc PI 24.9123.6525.490.76 3.15% 24.3523.5924.9224.15352 530-
INTL FCStone Inc. INTL 51.5546.00718.14-0.41 -0.79% 52.1251.1052.5951.96130 597-
IPG Photonics Corp... IPGP 162.56150.45170.002.00 1.25% 161.60160.58164.35160.56413 602-
IRIDEX Corporatio... IRIX 6.456.387.750.13 2.06% 6.346.346.786.3275 779-
Icahn Enterprises L... IEP 67.9066.5168.430.27 0.40% 67.7366.8968.1267.6370 216-
Iconic Brands Inc. ICNB 0.00300-  0.00040 15.38% 0.002100.001810.003000.0026014 138 713-
Iconic Minerals Ltd BVTEF 0.09646-  0.01796 22.88% 0.087600.087600.096460.0785010 000-
Iconix Brand Group... ICON 0.24000.24150.2590-0.0010 -0.41% 0.24900.24000.25900.2410632 323-
Identiv, Inc. INVE 6.246.186.890.06 0.97% 6.176.016.286.1822 884-
Idera Pharmaceutic... IDRA 8.327.869.790.04 0.48% 8.308.058.478.28167 778-
Illumina, Inc. ILMN 356.32348.36359.595.95 1.70% 352.40350.98356.51350.37396 463-
Image Sensing Syst... ISNS 6.055.506.30-0.10 -1.63% 6.106.056.106.153 238-
Immersion Corpora... IMMR 10.4310.0012.100.24 2.36% 10.2310.1910.4710.19187 214-
ImmuCell Corporat... ICCC 8.258.049.000.65 8.55% 7.607.359.247.6040 778-
Immune Pharmaceu... IMNP 0.07200-  -0.09300 -56.36% 0.074000.070400.079800.07400237 377-
ImmunoGen, Inc. IMGN 9.249.019.300.42 4.76% 8.858.849.318.821 375 504-
Immunomedics, Inc... IMMU 22.5322.1623.040.46 2.08% 22.1922.1122.8022.071 013 159-
Impact Silver ISVLF 0.22600-  -0.00400 -1.74% 0.227960.225000.232700.2300054 300-
Imperial Tobacco G... IMBBY 34.4000-  0.7100 2.11% 34.140034.132534.420033.690096 686-
Imperva Inc IMPV 46.3040.0050.00-0.30 -0.64% 46.8046.0047.3346.60161 339-
InVivo Therapeutic... NVIV 1.951.901.960.06 3.17% 1.941.911.981.8961 832-
Incyte Corporation INCY 68.2866.9269.561.03 1.53% 67.3667.2668.6167.25813 525-
Independent Bank ... INDB 89.9589.75714.050.60 0.67% 89.8089.7090.8589.3530 508-
Independent Bank ... IBCP 24.6523.9525.300.40 1.65% 24.3024.3024.7024.2554 358-
Industrial Services... IDSA 2.312.262.360.00 0.00% 2.342.282.362.3113 537-
Infineon Technolog... IFNNY 24.0950-  0.8150 3.50% 23.920023.815024.140023.2800123 792-
Infinera Corporati... INFN 7.307.277.350.16 2.24% 7.157.147.387.142 148 423-
Infinity Pharmaceu... INFI 2.312.262.400.00 0.00% 2.332.232.472.31330 371-
Infinity, Inc. IFNY 0.054-  -0.001 -1.82% 0.0500.0500.0540.05526 520-
Information Servic... III 4.964.935.010.01 0.20% 4.954.945.054.9541 132-
Infrastructure Dev... IDVC 0.00050-  -0.00015 -23.08% 0.000500.000500.000500.000652 572 130-
Ingles Markets, Inc... IMKTA 34.4034.4534.55-0.25 -0.72% 34.7534.1034.8534.6531 557-
InnerWorkings, Inc... INWK 7.927.8110.600.12 1.54% 7.827.817.937.8090 628-
Innodata Inc. INOD 1.350.011.440.02 1.50% 1.301.271.401.3315 789-
Innophos Holdings,... IPHS 45.5840.4046.950.99 2.22% 44.8544.8546.4844.5972 569-
Innospec Inc. IOSP 76.4075.90287.000.65 0.86% 76.0575.9076.9075.7580 403-
Innovation Pharma... IPIX 0.29900-  0.05040 20.27% 0.248600.235800.330000.24860924 220-
Innovative Solution... ISSC 2.462.303.00-0.03 -1.20% 2.472.452.472.493 600-
Innoviva Inc INVA 15.707.5017.000.53 3.49% 15.2415.2015.7515.17670 374-
Inovalon Holdings I... INOV 11.158.0011.350.25 2.29% 10.9010.9011.3010.90449 002-
Inovio Pharmaceut... INO 4.904.895.090.08 1.66% 4.864.804.914.82383 833-
Insight Enterprises... NSIT 54.2645.0055.130.69 1.29% 53.7353.6554.4753.57110 029-
Insignia Systems, In... ISIG 1.791.681.90-0.08 -4.28% 1.861.251.861.87147 467-
Insmed, Inc. INSM 21.7320.8422.471.42 6.99% 20.4120.2921.7720.31896 673-
Insteel Industries, ... IIIN 36.4935.9736.720.08 0.22% 36.6936.4037.5236.4188 398-
Insys Therapeutics... INSY 9.459.209.530.35 3.85% 9.279.029.589.10767 880-
Integra LifeScience... IART 63.4063.2363.560.43 0.68% 63.2962.7263.9162.97361 011-
Integrated Device ... IDTI 47.1147.0947.25-0.09 -0.19% 47.1847.1047.2547.203 162 028-
Integrated Techno... ITKG 0.04650-  0.00600 14.81% 0.040000.040000.048000.04050396 179-
Intel Corporation INTC 47.2047.1947.251.05 2.28% 46.7846.5247.3646.1516 772 919-
Intellia Therapeuti... NTLA 31.5131.0532.80-0.48 -1.50% 32.3331.0032.9531.99538 855-
Intellipharmaceuti... IPCI 2.76002.89002.97000.0100 0.36% 2.75002.41003.07002.750091 358-
Inter Parfums, Inc. IPAR 64.7564.4064.951.00 1.57% 63.9562.4564.9563.7531 147-
InterDigital, Inc. IDCC 80.6579.1083.050.85 1.07% 80.0079.8580.7079.80153 608-
InterVoice Inc. INTV 0.330-  0.000 0.00% 0.3010.2900.3400.33033 750-
Interactive Broker... IBKR 58.6856.0061.880.45 0.77% 58.6858.4959.6258.23410 112-
Intercept Pharmac... ICPT 118.85118.00120.30-0.51 -0.43% 119.97118.70120.78119.36271 736-
Interface, Inc. TILE 23.4021.8523.450.35 1.52% 23.2023.0023.5023.05235 492-
Internap Corporat... INAP 13.7311.5013.740.23 1.70% 13.4913.3214.0913.50228 108-
International Banc... IBOC 47.7047.5547.700.70 1.49% 47.2046.6547.8047.00142 332-
International Spee... ISCA 44.8544.6547.351.05 2.40% 44.0043.8544.9043.8039 073-
International Stem... ISCO 1.53-  -0.02 -1.29% 1.571.461.571.556 042-
Internet Gold Gold... IGLD 2.722.252.780.09 3.42% 2.722.702.792.634 698-
Internet Initiative ... IIJI 10.0710.0611.15-0.01 -0.10% 10.1010.0510.1010.082 616-
Intesa Sanpaolo S.p... ISNPY 17.1900-  0.1850 1.09% 17.300016.970017.300017.0050420 475-
Intevac, Inc. IVAC 5.105.055.40-0.05 -0.97% 5.155.105.255.1534 640-
Intra-Cellular Ther... ITCI 21.8421.1222.610.63 2.97% 21.2721.0821.9521.21198 673-
Intrusion Inc.- NEW INTZ 2.18-  0.02 0.93% 2.102.102.182.162 400-
Intuit Inc. INTU 221.45221.51222.430.57 0.26% 222.02220.47222.43220.88984 520-
Intuitive Surgical, ... ISRG 561.18557.00565.004.71 0.85% 559.64556.83561.97556.47241 455-
Inventergy Global,... INVT 0.02510-  -0.00545 -17.84% 0.031000.024100.039900.03055104 046-
Invesco BLDRS Eme... ADRE 40.8540.6745.890.33 0.81% 40.8440.7040.9140.5216 317-
Invesco Golden Dra... PGJ 39.0638.8039.310.64 1.67% 38.9338.7539.1738.4213 645-
Invesco Internation... PID 16.0315.9516.500.10 0.63% 16.0115.9816.0515.93114 468-
Invesco QQQ Trust QQQ 184.72184.59184.602.02 1.11% 183.95183.52184.97182.7026 783 523-
Invesco S&P SmallC... PSCH 141.61140.67149.001.27 0.90% 140.90140.49141.62140.34129 353-
Invesco Water Res... PHO 32.4332.2632.550.19 0.59% 32.4332.3032.4332.2432 953-
Investors Title Com... ITIC 167.30162.47170.922.10 1.27% 165.36165.36167.30165.20312-
Invicta Group Inc. ACGX 0.00060-  0.00000 0.00% 0.000500.000500.000600.0006011 701 230-
Ionis Pharmaceutic... IONS 50.8049.5051.350.82 1.64% 50.0049.5751.0549.98582 921-
Iridium Communica... IRDM 20.2520.1520.450.10 0.50% 20.1519.6520.3320.15693 916-
Ironwood Pharmac... IRWD 17.3016.0017.850.20 1.17% 17.2317.0517.3517.10250 622-
Isonics Corporatio... ISON 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 300-
Isramco, Inc. ISRL 125.50121.554 466.553.60 2.95% 121.90121.90125.55121.901 150-
Itron, Inc. ITRI 66.3066.2066.450.25 0.38% 66.4565.9566.5566.05111 934-
Itronics Inc ITRO 1.3300-  0.0850 6.83% 1.35001.30001.45001.245034 560-
Ivanhoe Energy, In... IVANF 0.0010-  0.0009 900.00% 0.00100.00100.00100.0001357-
Ivanhoe Mines Ltd. IVPAF 1.993900-  0.010900 0.55% 1.9960001.9400002.0032001.98300049 825-
J & J Snack Foods C... JJSF 147.448.891 826.861.21 0.83% 146.58146.00147.90146.2325 155-
J. W. Mays, Inc. MAYS 38.100037.200042.0000-0.4075 -1.06% 37.350037.350039.955738.50751 595-
J.B. Hunt Transpor... JBHT 119.41109.00130.00-2.68 -2.20% 122.49119.26123.64122.09795 232-
JAKKS Pacific, Inc. JAKK 2.602.102.800.05 1.96% 2.552.502.602.5532 966-
JD.com, Inc. - Ame... JD 26.9326.9326.990.01 0.04% 27.2026.6527.2726.9212 812 550-
JDS Uniphase Corp VIAV 11.3911.3611.420.26 2.34% 11.1811.1311.4311.131 852 789-
JSC Gazprom OGZPY 4.6800-  0.0200 0.43% 4.74004.66004.75004.6600848 345-
Jack Henry & Asso... JKHY 160.28137.00160.320.85 0.53% 159.71158.70160.30159.43495 660-
Jaco Electronics, In... JACO 0.01-  0.00 0.00% 0.010.010.010.013 000-
Jaguar Mining Inc. JAGGF 0.1900-  -0.0011 -0.58% 0.19000.19000.19000.19112 500-
JetBlue Airways Co... JBLU 19.9119.8619.930.02 0.10% 19.9819.8320.1219.892 236 036-
John B. Sanfilippo ... JBSS 72.6926.91184.830.67 0.93% 72.0571.9372.9372.0228 892-
Johnson Outdoors ... JOUT 94.7390.09106.000.08 0.08% 94.8892.1096.0094.6526 515-
K92 Mining Inc. KNTNF 0.6277-  0.0177 2.90% 0.60700.59000.62770.6100113 750-
KAT Exploration In... KATX 0.000200-  0.000000 0.00% 0.0001250.0001000.0002000.00020040 445-
KCAP Financial, Inc... KCAP 3.263.253.31-0.04 -1.21% 3.303.253.303.3040 477-
KLA-Tencor Corpo... KLAC 103.92100.78104.981.47 1.43% 103.33103.05104.62102.451 993 811-
KVH Industries, Inc... KVHI 12.1512.0014.100.25 2.10% 12.0511.9212.1511.9013 200-
Kandi Technologies... KNDI 5.655.555.700.70 14.14% 5.005.005.804.951 641 632-
Kansas City Life In... KCLI 40.00-  -0.50 -1.23% 39.1339.0040.0040.502 205-
Karyopharm Thera... KPTI 18.9818.3220.810.49 2.65% 18.6318.4919.0018.49289 908-
Kelly Services, Inc.... KELYA 24.5921.1525.820.22 0.90% 24.4924.3825.0124.3770 329-
Kelly Services, Inc.... KELYB -16.5634.300.00 0.00%       24.00--
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00030.00020.00030.00029 200 487-
Keryx Biopharmace... KERX 3.143.093.180.18 6.08% 2.962.963.162.96610 633-
Kewaunee Scientif... KEQU 33.101.3035.950.15 0.46% 33.0032.7333.2532.951 275-
Key Tronic Corpor... KTCC 7.817.208.250.07 0.93% 7.677.677.817.74900-
Kforce, Inc. KFRC 37.5537.3037.750.40 1.08% 37.0036.9037.7537.15206 800-
Kimberly Parry Org... KPOC 0.00720-  -0.00085 -10.56% 0.010900.007100.010900.0080529 836-
Kirkland's, Inc. KIRK 9.359.239.530.11 1.19% 9.239.169.399.24176 500-
Kleangas Energy Te... KGET 0.00020-  0.00000 0.00% 0.000100.000100.000200.00020134 292 117-
Kodiak Energy Inc KDKN 0.0035-  0.0004 12.90% 0.00300.00300.00350.003169 140-
Koninklijke Ahold ... ADRNY 22.3000-  -0.1800 -0.80% 22.417022.120022.420022.4800191 235-
Kopin Corporation KOPN 2.222.162.230.09 4.23% 2.142.122.252.13352 024-
Koss Corporation KOSS 2.772.712.940.02 0.67% 2.762.732.772.751 750-
Kraig Biocarft Lab... KBLB 0.066000-  -0.000500 -0.75% 0.0640000.0640000.0670000.066500254 876-
Kratos Defense & S... KTOS 13.8213.7413.82-0.15 -1.07% 14.0113.5714.0313.971 394 646-
Kulicke and Soffa I... KLIC 25.3722.0025.590.28 1.12% 25.2325.2325.6125.09217 287-
Kunekt Corp KNKT 0.0011-  -0.0002 -15.38% 0.00130.00110.00130.00135 433-
L&L ENERGY CMN LLEN 0.0060-  0.0011 22.45% 0.00500.00500.00600.00499 230-
L.B. Foster Compan... FSTR 22.5522.5023.450.15 0.67% 22.5522.1523.2022.4012 000-
LENOVO GROUP LT... LNVGF 0.666-  -0.024 -3.48% 0.6660.6660.6660.690100-
LIBERTY GOLD COR... LGDTF 0.31500-  0.01130 3.72% 0.312100.301000.315000.3037073 398-
LIGAND PHARM INC LGNYZ 0.00900-  -0.00275 -23.40% 0.009000.009000.009000.01175169 085-
LIGAND PHARM INC LGNZZ 0.100-  -0.015 -13.04% 0.1150.0700.1150.115101 000-
LIGAND PHARM INC LGNDZ 0.0065-  0.0000 0.00% 0.00650.00650.00650.006540 000-
LIGAND PHARM INC LGNXZ 0.05000-  -0.01000 -16.67% 0.060000.041000.060000.06000102 011-
LION bioscience Ak... LEON 0.85-  -0.05 -5.56% 0.850.850.850.902 885-
LRAD Corporation LRAD 3.053.023.050.05 1.67% 3.113.023.113.0059 067-
LSI Industries Inc. LYTS 4.754.744.800.08 1.71% 4.664.664.804.6777 671-
LYDIAN INTL LTD N... LYDIF 0.14000-  -0.01000 -6.67% 0.149300.130000.157100.1500053 825-
LYNAS CORPORATI... LYSCF 1.5000-  0.1100 7.91% 1.46001.46001.50001.390011 365-
La Jolla Pharmaceu... LJPC 22.0119.5124.25-0.06 -0.27% 22.3021.9122.6722.07177 538-
Lakeland Bancorp,... LBAI 18.5018.4518.650.10 0.54% 18.5018.5018.6518.4083 589-
Lakeland Industrie... LAKE 13.4013.2014.500.10 0.75% 13.4013.2513.6513.3022 379-
Lam Research Corp... LRCX 155.28154.00155.812.09 1.36% 154.86154.33157.04153.191 619 050-
Lamar Advertising... LAMR 77.7877.7879.590.83 1.08% 77.0276.7477.9176.95218 844-
Lancaster Colony C... LANC 153.58147.52160.39-0.71 -0.46% 154.56152.31155.44154.2959 966-
Landec Corporatio... LNDC 13.4512.2013.550.05 0.37% 13.2013.2013.5013.4025 741-
Lands' End, Inc. LE 17.5517.4017.600.40 2.33% 17.1016.9017.6517.15198 879-
Landstar System, I... LSTR 123.30123.00127.00-0.40 -0.32% 124.25123.05124.30123.70219 888-
Lara Exploration L... LRAXF 0.45200-  -0.00400 -0.88% 0.438500.437990.452000.456004 822-
Laramide Res. Ltd. LMRXF 0.312000-  0.013920 4.67% 0.3082000.3011000.3138000.298080209 500-
Laredo Resources C... LRDR 0.01175-  -0.00325 -21.67% 0.013500.010000.014700.01500813 789-
Lattice Semiconduc... LSCC 7.717.647.710.15 1.98% 7.597.517.757.56626 342-
Lawson Products, I... LAWS 32.3530.6532.450.40 1.25% 32.3031.4332.7831.957 284-
Leading Edge Mate... LEMIF 0.28000-  0.00209 0.75% 0.279200.277000.285970.2779133 483-
Learning Tree Inte... LTRE 1.15-  0.03 2.68% 1.151.151.151.12100-
Legacy Reserves LP LGCYO 13.3012.68199 999.99-0.29 -2.13% 13.9013.3014.0013.592 577-
Legacy Reserves LP LGCYP 13.660013.100014.8500-0.4395 -3.12% 13.950013.500013.950014.09953 600-
Legacy Reserves LP... LGCY 4.694.534.89-0.15 -3.10% 4.774.524.914.84370 951-
Legends Business G... LGBS 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.000313 100 000-
Liberty Expedia Ho... LEXEA 47.9740.1849.850.34 0.71% 47.8847.4748.2747.63154 523-
Liberty Formula On... FWONA 35.8128.1936.06-0.18 -0.50% 35.9935.4536.0435.9973 474-
Liberty Global plc ... LBTYA 29.1726.0029.190.58 2.03% 28.8028.7029.5528.591 076 346-
LifePoint Hospitals... LPNT 64.5364.4564.750.08 0.12% 64.5064.4864.6564.45260 052-
Lifetime Brands, In... LCUT 10.908.1511.000.15 1.40% 10.5010.5011.4310.7513 288-
Lifeway Foods, Inc... LWAY 3.243.195.950.15 4.85% 3.243.153.303.0922 205-
Ligand Pharmaceut... LGND 257.78255.90258.82-6.40 -2.42% 265.49257.47266.99264.18264 305-
LightPath Technolo... LPTH 2.052.032.090.04 1.99% 2.032.022.092.01202 601-
Lightbridge Corpor... LTBR 1.00000.99001.02000.0200 2.04% 0.99900.99021.02000.9800135 304-
Lime Energy Co. LIME 2.450-  0.000 0.00% 2.5052.4402.5052.4504 277-
Limelight Network... LLNW 5.085.085.090.04 0.79% 5.075.015.095.04311 790-
Lincoln Educationa... LINC 2.390.682.400.21 9.63% 2.172.162.402.188 757-
Lincoln Electric Ho... LECO 97.0096.89112.070.89 0.93% 96.7296.2997.2396.11243 644-
Lipocine Inc. LPCN 1.521.481.55-0.05 -3.18% 1.581.411.601.57168 778-
Liquidity Services, ... LQDT 6.206.156.450.15 2.48% 6.206.156.306.0567 691-
Liquidmetal Techno... LQMT 0.19100-  0.02100 12.35% 0.180100.175000.196000.170002 931 418-
Lithium Exploratio... LEXG 0.009300-  -0.000050 -0.53% 0.0092000.0092000.0095500.009350327 595-
Littelfuse, Inc. LFUS 210.56199.72211.037.13 3.50% 204.00203.52210.77203.43217 028-
Live Ventures Inc LIVE 9.776.389.920.09 0.93% 9.599.599.849.682 059-
LivePerson, Inc. LPSN 26.6026.5026.650.50 1.92% 26.3525.8626.6526.10232 860-
Livewire Ergogenic... LVVV 0.03500-  -0.00100 -2.78% 0.036000.032500.037000.036002 074 351-
Local Corporation LOCMQ 0.008500-  0.003500 70.00% 0.0090000.0050000.0167500.0050002 135 936-
Local Financial Cor... LFIN 3.2500-  -24.9390 -88.47% 3.48503.25003.65003.500027 371-
LogMeIn Inc LOGM 87.4087.1087.551.70 1.98% 86.0085.3088.4085.70869 871-
Logitech Internatio... LOGI 46.6545.6646.840.76 1.66% 46.1646.0546.8045.89181 827-
Lone Star Gold Inc LSTG 0.00360-  -0.00140 -28.00% 0.003300.003300.004250.00500119 920-
Loxo Oncology Inc... LOXO 159.26132.00168.003.51 2.25% 156.16155.88159.56155.75212 079-
Lumentum Holding... LITE 63.1562.3563.252.90 4.81% 60.5560.3363.2560.251 392 142-
Luminex Corporati... LMNX 29.8122.0050.000.08 0.27% 29.9029.4730.0829.79129 202-
Luna Innovations In... LUNA 3.403.153.50-0.01 -0.29% 3.423.333.483.4149 997-
Lundin Mining Corp... LUNMF 5.50000-  0.18080 3.40% 5.490005.420105.500005.3192018 559-
Luxottica Group S.... LUXTY 66.280-  0.990 1.52% 66.00065.90066.45065.29029 803-
Lyric Jeans Inc. LYJN 0.0002-  0.0000 0.00% 0.00040.00020.00040.0002116 600-
MACOM Technolog... MTSI 22.4620.7523.500.90 4.17% 21.7721.6322.5221.56336 289-
MAKITA CP SPONS ... MKTAY 48.800-  1.470 3.11% 48.15048.15049.00047.3306 044-
MARINA BIOTECH C... MRNA 0.5755-  0.0044 0.77% 0.57550.57550.63530.57112 261-
MDC Partners Inc. ... MDCA 4.604.204.850.30 6.98% 4.354.254.854.301 073 843-
MEI Pharma, Inc. MEIP 4.514.364.60-0.04 -0.88% 4.544.434.614.55630 862-
MFRI, Inc. PPIH 9.209.159.250.10 1.10% 9.159.159.259.105 696-
MGE Energy Inc. MGEE 65.0564.9065.300.25 0.39% 64.5064.4565.4364.8029 856-
MGP Ingredients, In... MGPI 78.753.6179.550.65 0.83% 78.3576.9478.9978.10111 520-
MGT Capital Invest... MGTI 0.203500-  -0.016700 -7.58% 0.2300000.1721000.2390000.2202002 644 285-
MILLICOM INTL CE... MIICF 58.2000-  0.9325 1.63% 57.310057.310058.380057.26752 530-
MIND C.T.I. Ltd. - O... MNDO 2.412.362.450.03 1.26% 2.392.362.422.3852 061-
MISONIX, Inc. MSON 16.9516.5018.500.10 0.59% 16.9416.7317.1516.855 200-
MKS Instruments, I... MKSI 83.6581.0586.101.30 1.58% 83.3082.5584.3582.35237 956-
MMC NORILSK NICK... NILSY 17.550-  0.230 1.33% 17.67517.54017.71017.32034 796-
MOD-PAC CORP. MPAC 10.009.9710.050.01 0.10% 9.989.9810.029.9954 100-
MSB Financial Corp... MSBF 21.4000.05021.5000.101 0.47% 21.10021.05121.40021.2991 394-
MTN Group Ltd (AD... MTNOY 5.430-  0.460 9.26% 5.3655.3205.4304.97066 719-
MTS Systems Corpo... MTSC 55.052.0061.950.55 1.01% 54.7554.7555.3554.5027 168-
MabCure Inc. MBCI 0.0030-  0.0003 11.11% 0.00270.00270.00300.00271 600-
Madrigal Pharmace... MDGL 216.70200.00235.290.94 0.44% 215.39209.01219.14215.76254 276-
Magal Security Sys... MAGS 5.595.085.660.10 1.82% 5.505.415.595.4930 347-
Magic Software En... MGIC 9.109.009.300.05 0.55% 9.209.009.209.0536 299-
ManTech Internati... MANT 61.5060.8061.51-0.62 -1.00% 62.5560.7863.0262.12148 464-
Manhattan Associa... MANH 58.0652.0058.17-0.52 -0.89% 58.7557.7258.7558.58344 655-
Manhattan Scientif... MHTX 0.02-  0.00 0.00% 0.020.020.020.0250 000-
MannKind Corpora... MNKD 1.681.681.70-0.04 -2.33% 1.751.671.771.722 282 795-
Mannatech, Incorp... MTEX 20.3018.0020.750.05 0.25% 19.9519.9520.4020.251 662-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Marine Petroleum ... MARPS 4.08903.10004.09000.1094 2.75% 3.97003.95004.09003.9796838-
MarketAxess Holdi... MKTX 183.24177.00227.000.62 0.34% 182.95180.77184.22182.6297 940-
Marlin Business Ser... MRLN 29.1528.9030.550.20 0.69% 29.1028.9529.2028.953 790-
Marriott Internatio... MAR 132.18130.55134.320.95 0.72% 131.72130.24132.25131.231 479 295-
Marrone Bio Innov... MBII 1.981.912.000.11 5.88% 1.911.901.991.87187 531-
Marten Transport,... MRTN 21.8021.6521.85-0.05 -0.23% 21.9521.7022.2021.85136 194-
Martin Midstream ... MMLP 11.2511.2011.75-0.10 -0.88% 11.4011.2011.5011.3552 344-
Marvell Technolog... MRVL 18.8518.2118.970.40 2.17% 18.5218.5218.9918.4512 878 938-
Masimo Corporatio... MASI 122.00115.00130.581.00 0.83% 121.64120.54122.09121.00294 653-
Match Group Inc. MTCH 57.3357.3358.49-1.92 -3.24% 58.8557.1359.4959.251 965 883-
Mateon Therapeut... MATN 0.170100-  -0.022900 -11.87% 0.1930000.1610000.2095000.193000147 085-
Materialise NV MTLS 13.6411.8015.50-0.25 -1.80% 13.8613.5113.8613.8934 988-
Matrix Service Com... MTRX 25.1025.0025.150.60 2.45% 24.7024.4525.1524.50219 802-
Mattel, Inc. MAT 16.6115.5616.97-0.01 -0.06% 16.5616.4516.7116.621 799 762-
Matthews Internat... MATW 52.1552.1555.400.80 1.56% 51.5051.5052.2051.3582 966-
Mawson Resources... MWSNF 0.2707-  0.0387 16.68% 0.23820.23820.27460.232038 800-
Max & Erma's Rest... MAXE 0.0031-  0.0000 0.00% 0.00310.00310.00310.0031600-
Maxim Integrated ... MXIM 59.5857.5161.501.45 2.49% 58.5758.2359.9758.131 299 512-
Maxus Realty Trus... MRTI 111.00-  0.00 0.00% 111.00111.00111.00111.00159-
Maxwell Technolog... MXWL 3.6903.2503.8000.105 2.93% 3.6003.6003.7403.585202 199-
Mazor Robotics Lt... MZOR 52.7552.5253.492.47 4.91% 52.3951.1553.5550.28479 740-
McGrath RentCorp MGRC 54.2014.0866.26-0.06 -0.11% 54.4453.6154.5854.2656 982-
MedSource Techno... MEDT 0.00030-  -0.00015 -33.33% 0.000500.000300.000500.00045805 500-
Medical Marijuana ... MJNA 0.091000-  -0.001500 -1.62% 0.0999000.0892000.1000000.0925009 332 306-
MediciNova, Inc. MNOV 12.2011.7213.601.15 10.41% 11.5011.4712.3511.05116 812-
Mega Uranium Ltd. MGAFF 0.091176-  0.000276 0.30% 0.0905000.0905000.1000000.09090038 188-
Melco Crown Enter... MLCO 22.1222.1122.190.45 2.08% 21.7521.6522.1421.673 396 789-
Melinta Therapeut... MLNT 4.5504.4504.6000.075 1.68% 4.5004.4004.6504.475350 515-
Mellanox Technolo... MLNX 78.6572.2585.000.55 0.70% 78.4577.7379.2878.10318 465-
Mentor Corporatio... MNTR 0.780000-  -0.055000 -6.59% 0.8300000.7511000.8400000.83500087 936-
MercadoLibre, Inc. MELI 323.08317.03329.507.27 2.30% 318.88316.69325.28315.81402 452-
Mercantile Banksh... MRBK 17.2512.3517.440.09 0.52% 17.2317.1517.2517.162 475-
Mercury Systems In... MRCY 52.2850.9853.51-3.13 -5.65% 55.7152.0755.8755.41471 400-
Merge Healthcare ... MRGE 0.01480-  0.00015 1.02% 0.014800.014800.016000.014651 192 292-
Meridian Bioscienc... VIVO 15.1515.0015.200.20 1.34% 15.0514.8015.1514.95170 122-
Meridian Medical T... PVHO 0.005900-  -0.000900 -13.24% 0.0064000.0059000.0069000.0068004 318 445-
Merit Medical Syst... MMSI 61.0059.2562.700.20 0.33% 61.1060.5561.2560.80252 100-
Merrimack Pharma... MACK 5.655.086.00-0.02 -0.35% 5.705.575.775.6731 333-
Mesa Laboratories... MLAB 181.0249.79620.26-0.24 -0.13% 182.35180.18182.35181.263 527-
Meta Financial Gro... CASH 84.3017.55150.00-0.05 -0.06% 84.7584.2585.0584.3554 735-
Methanex Corpora... MEOH 79.2078.1579.450.90 1.15% 79.1077.3579.3078.30596 230-
Microbot Medical I... MBOT 6.156.156.50-0.45 -6.82% 6.505.836.746.60254 275-
Microchanell Techn... MCTC 0.0210-  0.0005 2.44% 0.02450.02100.02450.020521 000-
Microchip Technol... MCHP 83.3882.8184.002.01 2.47% 82.3081.7283.9581.372 313 124-
Micron Technology... MU 46.0647.0047.061.00 2.22% 46.4045.9147.2245.0653 556 622-
Microsoft Corpora... MSFT 113.57113.58113.791.87 1.67% 112.28111.93113.80111.7020 475 550-
Microvision, Inc. MVIS 1.151.101.160.05 4.55% 1.111.101.161.10373 103-
Mid-Con Energy Pa... MCEP 1.451.431.50-0.02 -1.36% 1.481.451.501.4768 291-
Midas Gold Corp. MDRPF 0.658018-  -0.001482 -0.22% 0.6630000.6493000.6700000.659500192 747-
Midatech Pharma P... MTP 0.73500.50000.75990.0029 0.40% 0.75990.73500.75990.73213 405-
Middlesex Water C... MSEX 47.5734.7757.000.20 0.42% 47.3946.7948.5247.3713 733-
Millennium Blockch... MBLC 0.07000-  -0.02225 -24.12% 0.075850.061100.099000.0922531 771-
Millennium Cell MCELQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001904-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 970 000-
Miranda Gold Corp MRDDF 0.01351-  0.00151 12.58% 0.015390.013510.015390.0120040 000-
Mirasol Resources ... MRZLF 1.039700-  -0.124200 -10.67% 1.0900001.0000001.0900001.16390023 897-
Mitcham Industries... MIND 3.963.534.00-0.01 -0.25% 3.943.853.963.973 695-
Mitek Systems, Inc... MITK 7.307.257.400.10 1.39% 7.207.207.407.20122 745-
Mitsui & Company,... MITSY 354.2200-  2.8000 0.80% 356.5400352.4100356.5400351.42005 352-
MoSys, Inc. MOSY 0.69000.68200.70000.0200 2.99% 0.69650.67510.70000.6700121 793-
Mobile Mini, Inc. MINI 43.4543.4043.550.35 0.81% 43.5043.4044.1543.1075 823-
MobileIron, Inc. MOBL 5.455.405.550.05 0.93% 5.405.405.605.40198 883-
Moleculin Biotech ... MBRX 1.641.631.660.01 0.61% 1.631.621.661.6349 796-
Momenta Pharmac... MNTA 27.8027.6527.900.60 2.21% 27.4027.2027.9527.20254 936-
Momo Inc. MOMO 46.5146.5146.59-1.22 -2.56% 48.3146.1248.3347.734 324 672-
Monarch Casino & ... MCRI 45.6342.0852.240.11 0.24% 45.7045.1246.0445.5226 471-
Mondelez Internat... MDLZ 43.8743.0343.880.43 0.99% 43.6443.5944.1143.445 103 492-
MongoDB Inc. MDB 82.1880.5182.94-0.82 -0.99% 83.0081.0183.1583.00558 870-
Monolithic Power S... MPWR 135.26133.01139.991.62 1.21% 134.74133.25136.31133.64199 100-
Monro Muffler Bra... MNRO 71.1570.9071.451.95 2.82% 69.7069.2071.4069.20173 456-
Monster Beverage ... MNST 60.3858.1760.651.06 1.79% 59.5059.3060.6759.322 532 271-
Morningstar, Inc. MORN 131.07131.071 552.71-0.06 -0.05% 131.63130.27132.14131.1322 542-
Multi-Color Corpor... LABL 65.6565.2066.000.90 1.39% 65.3064.3066.0564.7551 133-
Mundus Group Inc. MNDP 0.0002-  0.0000 0.00% 0.00030.00020.00030.00021 178 991-
MutualFirst Financ... MFSF 38.5038.0538.500.30 0.79% 38.2038.2038.6038.202 835-
Mylan N.V. MYL 38.7338.5139.010.49 1.28% 38.3638.2138.8938.242 845 323-
Myriad Genetics, In... MYGN 47.3745.2448.00-0.48 -1.00% 47.9546.9347.9847.85342 229-
NANOPHASE TECH ... NANX 0.8100-  0.0100 1.25% 0.82740.80000.82740.80007 350-
NAPCO Security Te... NSSC 14.4510.7514.700.55 3.96% 13.9013.6014.6013.9024 469-
NBT Bancorp Inc. NBTB 39.8739.8641.460.52 1.32% 39.4839.4840.0739.3555 971-
NETGEAR, Inc. NTGR 64.1557.5072.00-0.55 -0.85% 65.0563.9065.5064.70184 427-
NIC Inc. EGOV 15.3515.2518.501.00 6.97% 14.4014.2515.6514.352 087 064-
NICE-Systems Limit... NICE 113.31110.11113.480.12 0.11% 113.19112.85114.28113.19187 083-
NN, Inc. NNBR 15.8515.6016.000.10 0.63% 16.0015.6016.0515.75368 606-
NORTHERN STATES... NSFC 0.9450-  0.0050 0.53% 0.94500.94500.95570.9400170 326-
NVE Corporation NVEC 106.06104.65120.00-1.40 -1.30% 107.65105.39108.45107.465 964-
NVIDIA Corporatio... NVDA 266.28266.33266.60-5.70 -2.10% 267.05264.10268.76271.988 319 264-
NXP Semiconducto... NXPI 93.8993.0194.861.71 1.86% 92.9292.5594.0092.185 022 517-
Nacel Energy Corp... NCEN 0.0012-  -0.0001 -7.69% 0.00120.00120.00120.001310 100-
NanoTech Entertai... NTEK 0.00500-  -0.00150 -23.08% 0.006500.004500.006500.00650262 835-
Nanologix Inc. NNLX 0.0291-  0.0039 15.48% 0.02970.02910.02970.025210 100-
Nanometrics Incorp... NANO 36.5034.8636.970.74 2.07% 36.0535.2436.7235.76218 823-
Naspers Ltd NPSNY 44.6700-  1.0000 2.29% 43.992543.920044.750043.6700297 222-
Natcore Technolog... NTCXF 0.04900-  0.00160 3.38% 0.050000.045000.050000.0474080 999-
Nathan's Famous, I... NATH 87.1082.5088.001.75 2.05% 85.1085.1087.4085.356 208-
National Instrumen... NATI 48.6742.0051.000.30 0.62% 48.6048.4148.9048.37285 718-
National Security G... NSEC 14.50013.75016.750-0.264 -1.79% 14.50014.50014.61014.7641 380-
Natural Alternativ... NAII 9.989.0011.900.33 3.37% 10.159.8510.579.6571 594-
Natural Health Tre... NHTC 23.8521.2124.000.27 1.15% 23.6823.4723.9723.5819 887-
Nature's Sunshine ... NATR 9.359.3012.850.25 2.75% 9.159.079.409.105 491-
Natus Medical Inco... BABY 34.6528.0036.950.40 1.17% 34.4033.9534.7034.25139 007-
Nautilus Minerals I... NUSMF 0.06500-  0.00500 8.33% 0.060100.060100.065490.06000105 929-
Navient Corporatio... NAVI 14.4313.6114.930.12 0.84% 14.3714.2114.4814.312 411 813-
Nektar Therapeuti... NKTR 58.4457.4758.741.75 3.09% 56.6456.2258.7456.691 675 276-
NeoGenomics, Inc. NEO 14.5113.0014.82-0.09 -0.62% 14.6714.4914.8614.60428 347-
NeoMagic Corpora... NMGC 0.00890-  -0.00175 -16.43% 0.010000.008900.010000.01065108 000-
Neocasc Inc. NVCN 0.02800.02800.02850.0011 4.09% 0.03000.02800.03200.026946 759 716-
Neogen Corporatio... NEOG 90.4345.00139.76-0.79 -0.87% 91.5189.8792.4091.22194 854-
Neonode Inc. NEON 0.25740.25080.2899-0.0026 -1.00% 0.26000.25030.29000.2600278 322-
Neptune Technolog... NEPT 4.724.684.750.01 0.21% 4.754.424.854.714 310 179-
Nestle ADR NSRGY 84.3700-  1.6200 1.96% 84.020083.880084.460082.7500357 550-
Net 1 UEPS Techno... UEPS 7.236.687.580.49 7.27% 6.876.877.546.74586 023-
Net Element, Inc. NETE 5.455.216.000.09 1.68% 5.275.265.645.3650 715-
Net Savings Link In... NSAV 0.000400-  0.000000 0.00% 0.0003000.0003000.0004000.00040011 941 000-
NetApp, Inc. NTAP 85.3683.5385.771.37 1.63% 84.3983.6185.6683.991 772 940-
NetEase, Inc. - Ame... NTES 213.19213.19218.008.49 4.15% 206.20203.69216.89204.701 101 336-
NetScout Systems,... NTCT 25.8025.7025.900.25 0.98% 25.9025.5326.0025.55748 828-
NetSol Technologie... NTWK 6.055.856.250.15 2.54% 5.925.906.065.9036 529-
Netflix, Inc. NFLX 365.36364.92365.36-1.60 -0.44% 370.26363.17370.26366.964 881 321-
Netlist, Inc. NLST 0.43590.43000.44400.0209 5.04% 0.41510.39880.47600.415011 452 150-
NeuroMetrix, Inc. NURO 1.321.201.39-0.01 -0.75% 1.311.311.351.3370 108-
Neurocrine Bioscie... NBIX 120.23116.24124.002.82 2.40% 118.62117.60120.85117.41396 977-
Nevada Gold Corp. NVGC 0.0002-  -0.0004 -66.67% 0.00020.00020.00020.00061 500-
New World Develo... NDVLY 2.72-  0.06 2.26% 2.702.702.722.6638 370-
New York Health C... BBAL 0.0025-  0.0000 0.00% 0.00250.00250.00250.00251 000-
NewLink Genetics ... NLNK 2.372.352.410.03 1.28% 2.362.332.432.34366 584-
Newcrest Mining L... NCMGY 14.5900-  0.4200 2.96% 14.374014.290014.590014.170017 842-
Newtek Business S... NEWT 21.8921.3722.420.44 2.05% 21.4021.3021.9521.45121 010-
Nexstar Broadcast... NXST 82.5579.0083.002.30 2.87% 80.7080.4582.7380.25356 348-
NextDecade Corp. NEXT 4.284.204.37-0.03 -0.70% 4.454.204.664.3173 243-
Nicholas Financial,... NICK 12.3512.3512.44-0.03 -0.24% 12.4010.9312.4212.3820 513-
Nintendo Co Ltd. NTDOY 46.1500-  1.5150 3.39% 46.610045.750046.850044.6350840 011-
Nippon Telegraph ... NTTYY 45.7450-  -0.2200 -0.48% 45.815045.660045.900045.965053 705-
Nordson Corporati... NDSN 145.30142.80147.730.76 0.53% 145.31143.10145.78144.5491 088-
Noront Resources ... NOSOF 0.2308-  -0.0059 -2.49% 0.23080.23080.23080.2367237-
Nortech Systems In... NSYS 4.18004.08004.45000.0665 1.62% 4.05004.05004.20004.113511 380-
North American Pa... PALDF 7.33000-  0.33000 4.71% 7.000007.000007.330007.000008 495-
Northern Graphite... NGPHF 0.209259-  0.015159 7.81% 0.1915000.1915000.2230000.19410049 015-
Northern Trust Cor... NTRS 106.7197.48109.401.52 1.45% 105.72105.26107.45105.191 164 798-
Northrim BanCorp ... NRIM 43.3043.0543.300.90 2.12% 42.5542.5543.5042.406 895-
Northwest Biother... NWBO 0.20800-  0.00210 1.02% 0.209900.203000.210000.20590669 863-
Northwest Pipe Co... NWPX 20.0019.8420.250.44 2.25% 19.6419.4020.1319.5633 046-
Novavax, Inc. NVAX 1.471.451.470.04 2.80% 1.431.411.471.432 117 231-
Noven Pharmaceut... NOVN 2.802.753.05-0.07 -2.44% 2.872.782.872.8729 385-
Novint Technologie... NVNT 0.0018-  0.0000 0.00% 0.00180.00180.00180.00181 000-
NovoCure Limited NVCR 49.2049.1550.95-2.80 -5.38% 51.7548.4551.8052.001 454 761-
Novogen Limited (A... KZIA 3.233.154.750.01 0.31% 3.113.113.233.22725-
Nuance Communica... NUAN 17.0716.5117.250.28 1.67% 16.8116.5517.0716.791 541 369-
Nutanix Inc. NTNX 48.0147.6448.191.34 2.87% 47.0645.9148.4146.673 630 265-
NutriSystem Inc NTRI 37.2532.0537.300.65 1.78% 36.6036.3537.3536.60447 525-
Nymox Pharmaceut... NYMX 2.692.503.000.01 0.37% 2.672.632.732.68133 554-
O'Reilly Automotiv... ORLY 344.54335.10349.761.63 0.48% 343.65340.94344.93342.91243 145-
O2Micro Internatio... OIIM 2.172.152.180.06 2.84% 2.112.102.172.1117 945-
OPNET Technologie... OPNT 22.4020.3524.000.31 1.40% 21.9721.6822.7222.0920 739-
OSI Systems, Inc. OSIS 77.6960.0080.001.10 1.44% 76.9976.2677.9576.5974 040-
OUTERWALL, INC. CSTR 17.0416.8818.050.31 1.85% 16.5616.5317.2316.739 938-
Oaktree Specialty ... OCSL 5.024.985.060.00 0.00% 5.014.935.075.02147 523-
Ocean Bio-Chem, In... OBCI 4.14003.10004.4400-0.0601 -1.43% 4.13004.13004.17854.20013 405-
Ocean Power Tech... OPTT 0.66840.62500.69490.0683 11.38% 0.62200.61000.69000.6001221 871-
Ocean Rig UDW Inc... ORIG 32.3726.7432.540.40 1.25% 32.2032.1632.6431.971 768 318-
OceanFirst Financi... OCFC 28.6828.5830.700.15 0.53% 28.5628.5628.7428.53104 608-
OceanaGold Corpo... OCANF 3.05630-  0.05580 1.86% 2.950002.950003.062133.0005032 375-
Oclaro, Inc. OCLR 9.229.199.270.17 1.88% 9.059.059.269.05928 585-
Octagon 88 Resour... OCTX 0.02-  0.00 0.00% 0.020.020.020.0223 250-
Odyssey Marine Ex... OMEX 7.687.009.200.06 0.79% 7.567.467.977.6213 959-
Office Depot Inc. ODP 3.293.223.300.01 0.30% 3.313.263.353.284 493 620-
Ohr Pharmaceutica... OHRP 0.18150.18150.18780.0015 0.83% 0.18170.18000.19150.1800179 799-
Okta Inc. OKTA 71.0068.3171.171.16 1.66% 69.3569.2071.5569.841 360 462-
Old Dominion Freig... ODFL 158.19149.70159.46-2.97 -1.84% 161.76157.78161.86161.16750 867-
Old Second Bancor... OSBC 15.3515.3015.350.10 0.66% 15.3015.2515.5515.2557 925-
Olympic Steel, Inc. ZEUS 21.5019.4633.60-0.14 -0.65% 21.7821.4621.9421.6442 933-
Omeros Corporatio... OMER 24.3124.1124.490.81 3.45% 23.5723.2224.3423.50438 423-
Ominto Inc. OMNT 0.6501-  0.1701 35.44% 0.67500.65010.67500.7200480-
OmniComm System... OMCM 0.39000-  0.00000 0.00% 0.356750.356750.390000.39000400-
Omnicell, Inc. OMCL 69.4545.0569.800.75 1.09% 69.0068.9069.9068.70113 198-
On Track Innovatio... OTIV 0.94960.92011.09000.0196 2.11% 0.94000.92000.95990.930057 038-
OncoSec Medical In... ONCS 1.391.361.400.06 4.51% 1.341.331.391.33441 187-
Oncologix Tech OCLG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 041-
One Horizon Group... OHGI 0.19900.18980.2000-0.0060 -2.93% 0.20560.18100.21190.20501 000 172-
OpGen Inc. OPGN 2.132.082.250.20 10.36% 2.041.912.151.93328 298-
Open Text Corpora... OTEX 38.5138.4640.000.33 0.86% 38.3138.2638.5538.18168 564-
Opera LTD OPRA 9.999.8010.150.07 0.71% 10.009.5210.099.92107 938-
Ophthotech Corpo... OPHT 2.462.252.500.05 2.07% 2.422.392.482.41109 532-
Opko Health Inc OPK 4.324.304.36-0.12 -2.70% 4.524.294.544.445 047 225-
OptiNose Inc OPTN 13.6913.4014.300.03 0.22% 13.6913.5513.7713.66109 155-
OptimumBank Hold... OPHC 5.01000.31006.5800-0.0384 -0.76% 5.39004.91005.39005.04845 075-
OraSure Technolog... OSUR 15.4614.9216.62-0.06 -0.39% 15.6115.2915.7515.52234 911-
Oramed Pharmaceu... ORMP 4.854.615.000.11 2.32% 4.794.654.894.7425 691-
Orbotech Ltd. - Or... ORBK 61.0457.4165.000.39 0.64% 60.9260.5361.1360.65101 998-
Organovo Holdings... ONVO 1.191.171.200.03 2.59% 1.171.161.201.16316 643-
Origin Agritech Lim... SEED 5.355.355.60-0.03 -0.55% 5.515.285.685.3822 769-
OriginClear Inc OCLN 0.00250-  -0.00050 -16.67% 0.003000.002300.003000.0030026 870 888-
Orthofix Internatio... OFIX 54.0752.8754.240.66 1.24% 53.4653.2054.0853.4145 581-
Orvana Minereals C... ORVMF 0.1252-  0.0011 0.89% 0.12520.12520.12520.1241300-
Osiris Therapeutic... OSIR 11.0010.0022.00-0.50 -4.35% 11.6710.9611.6911.50228 230-
Otonomy, Inc. OTIC 2.602.602.650.00 0.00% 2.602.602.702.6044 772-
Otter Tail Corpora... OTTR 47.3012.2048.750.25 0.53% 47.1547.0047.5547.0544 012-
Overstock.com, Inc... OSTK 26.5526.0026.750.20 0.76% 26.4525.9526.9526.35942 428-
Oxford Lane Capit... OXLC 10.7410.7010.79-0.04 -0.37% 10.7910.6610.8010.78245 897-
Oxford Square Cap... OXSQ 7.177.157.220.01 0.14% 7.227.127.227.16107 220-
P & F Industries, In... PFIN 8.318.208.50-0.12 -1.42% 8.428.318.428.43478-
P.A.M. Transportat... PTSI 60.7950.0077.59-0.77 -1.25% 61.7560.7963.6961.5613 344-
PACCAR Inc. PCAR 72.4168.0072.741.09 1.53% 71.8071.6072.6371.321 370 176-
PALADIN ENERGY L... PALAF 0.150-  0.010 7.14% 0.1500.1410.1500.140186 260-
PC Connection, Inc... CNXN 38.760.0138.780.25 0.65% 38.6038.5338.8138.5139 960-
PC-Tel, Inc. PCTI 4.474.444.800.08 1.82% 4.414.404.494.396 362-
PDC Energy, Inc. PDCE 48.4547.0049.490.30 0.62% 48.5347.6449.1648.15589 414-
PDF Solutions, Inc. PDFS 9.119.0414.500.16 1.79% 8.978.919.158.95104 836-
PDL BioPharma, Inc... PDLI 2.452.442.480.08 3.38% 2.452.342.502.372 350 718-
PETRO RIVER OIL C... PTRC 1.2100-  0.0800 7.08% 1.12151.12151.21001.13006 964-
PFSweb, Inc. PFSW 8.14006.55008.20000.3100 3.96% 7.82007.70008.20007.830025 527-
PHI, Inc. - Non-Vot... PHIIK 9.249.079.26-0.04 -0.43% 9.329.209.389.2857 686-
PHI, Inc. - Voting PHII 9.308.339.720.44 4.97% 9.029.019.398.8611 472-
PICO Holdings Inc. PICO 12.4012.1512.700.05 0.40% 12.3512.2312.4812.3554 063-
PJSC LUKOIL SPONS... LUKOY 70.8000-  0.5000 0.71% 70.600070.600070.950070.300088 419-
PRA Group, Inc. PRAA 38.8535.8541.400.45 1.17% 38.5037.8539.0038.40188 266-
PRA Health Science... PRAH 108.47108.30110.440.94 0.87% 108.13107.79109.28107.53250 114-
PREVU Inc PRVU 0.002-  0.000 0.00% 0.0020.0020.0020.0021 000-
PRGX Global, Inc. PRGX 8.958.909.000.05 0.56% 9.008.909.008.9025 753-
PRINCETON NATION... PNBC 0.003-  0.000 0.00% 0.0030.0030.0030.003104-
PTC Inc. PTC 103.06100.79112.000.75 0.73% 102.50101.89104.10102.31634 076-
PTC Therapeutics I... PTCT 46.3142.0049.860.94 2.07% 45.3945.3646.7245.37731 648-
PURE Bioscience, In... PURE 0.62900-  -0.02255 -3.46% 0.666000.595000.690000.6515528 591-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 000-
PacWest Bancorp PACW 50.8349.0251.590.70 1.40% 50.2850.1250.9950.13960 537-
Pacific Biosciences... PACB 4.854.845.29-0.06 -1.22% 4.944.794.974.91880 438-
Pacific Ethanol, Inc... PEIX 1.951.701.950.30 18.18% 1.701.651.951.65514 144-
Pacific Mercantile ... PMBC 9.759.709.750.05 0.52% 9.759.709.759.7021 607-
Pacific Premier Ban... PPBI 39.2539.2039.450.30 0.77% 39.1038.5039.6538.951 563 148-
Pacira Pharaceutic... PCRX 52.0052.0052.300.65 1.27% 51.7049.8552.1051.35750 378-
Pain Therapeutics PTIE 0.96110.95500.98500.0010 0.10% 0.98200.96000.98990.9601259 062-
Pan American Silve... PAAS 15.2314.8015.480.06 0.40% 15.4214.9715.4315.171 160 936-
Pan Global Corp. PGLO 0.00200-  0.00000 0.00% 0.002000.002000.002250.002005 730-
Pan Orient Energy ... POEFF 0.86260-  0.00307 0.36% 0.854200.854200.885000.859533 100-
Panasonic Corp PCRFY 11.940000-  -0.030000 -0.25% 11.78000011.78000011.96000011.970000142 893-
Papa John'S Intern... PZZA 46.7146.6546.900.11 0.24% 46.8946.3947.3946.60844 850-
Papa Murphy's Hol... FRSH 5.175.105.730.07 1.37% 5.125.115.215.1022 672-
Parallax Health Sci... PRLX 0.200-  0.070 53.85% 0.2880.2000.2880.1308 000-
Parallel Petroleum... PLLL 10.7010.6510.980.69 6.89% 10.5010.5010.7010.011 370-
Paratek Pharmaceu... PRTK 9.259.109.300.10 1.09% 9.259.189.409.15234 685-
Park-Ohio Holdings... PKOH 39.3538.9539.400.80 2.08% 38.8538.8539.5038.559 632-
Parke Bancorp, Inc... PKBK 23.0522.9523.150.00 0.00% 23.2023.0523.2523.0514 707-
ParkerVision, Inc. PRKR 0.64000-  0.38000 146.15% 0.595450.595450.670000.63310175 806-
Partner Communica... PTNR 5.064.235.490.16 3.27% 5.044.925.204.905 968-
Patrick Industries,... PATK 64.0064.0564.90-1.70 -2.59% 62.5062.0964.3565.70232 010-
Patterson Compan... PDCO 25.4424.7125.720.26 1.03% 25.2725.2025.9725.181 777 033-
Patterson-UTI Ener... PTEN 17.8913.2118.940.00 0.00% 18.1117.7818.2517.891 584 652-
Paul Mueller Comp... MUEL 30.000-  2.025 7.24% 28.50028.50030.00027.975600-
PayPal, Inc. PYPL 90.6090.6090.751.29 1.44% 89.8489.1990.7889.315 549 894-
Paychex, Inc. PAYX 74.7674.0275.490.77 1.04% 74.0574.0374.8073.99728 446-
Paylocity Holding C... PCTY 81.5476.0881.752.35 2.97% 79.6478.5881.8579.19319 049-
Pegasystems Inc. PEGA 64.6055.7068.000.30 0.47% 64.6064.1065.2564.30257 352-
Pele Mountain Reso... GOLDF 0.0360-  0.0066 22.45% 0.03000.03000.05900.029438 727-
Penn National Gam... PENN 32.5631.5133.940.36 1.12% 32.3631.6732.5932.20749 993-
Pennant Park Inves... PNNT 7.607.547.620.07 0.93% 7.557.537.617.5379 086-
Penns Woods Banc... PWOD 43.2234.3847.08-0.58 -1.32% 43.7443.2243.7443.802 010-
People's United Fin... PBCT 18.0017.9418.420.24 1.35% 17.8317.8018.0817.762 388 735-
Peoples Bancorp In... PEBO 36.092.5636.600.40 1.12% 35.7835.7836.3035.6923 898-
Peoples Bancorp o... PEBK 28.8223.5029.000.36 1.26% 28.3128.2529.0028.461 578-
PepsiCo Inc. PEP 115.22112.88116.001.45 1.27% 114.23114.11115.51113.772 090 670-
Perceptron, Inc. PRCP 8.958.639.34-1.23 -12.08% 10.188.8210.6810.1843 827-
Peregrine Pharmac... CDMO 6.716.666.740.27 4.19% 6.486.396.756.44273 356-
Perficient, Inc. PRFT 28.5028.4028.600.33 1.17% 28.2227.9228.5228.17339 361-
Perma-Fix Environm... PESI 4.450.054.500.10 2.30% 4.454.404.504.3513 395-
Pernix Therapeutic... PTX 0.80420.78500.8500-0.0458 -5.39% 0.85860.78000.87000.8500235 890-
Perry Ellis Internat... PERY 27.4825.0027.600.07 0.26% 27.4627.2727.9327.4172 813-
PetMed Express, In... PETS 36.6234.5336.66-0.44 -1.19% 37.2235.8137.2237.06276 017-
PharmChem, Inc. PCHM 0.7600-  -0.0900 -10.59% 0.76010.76000.76010.85007 500-
PharmaCyte Biotec... PMCB 0.053800-  0.000800 1.51% 0.0511000.0506000.0570000.0530001 048 098-
Pharmagen Inc PHRX 0.00100-  0.00000 0.00% 0.000900.000800.001000.00100317 917-
Pharol SGPS SA AD... PTGCY 0.179901-  0.006901 3.99% 0.1800000.1701000.1850000.173000209 275-
Photronics, Inc. PLAB 9.909.8010.050.20 2.06% 9.809.759.959.70332 116-
Pick Ups Plus Inc. PUPS 0.00290-  -0.00090 -23.68% 0.002850.002850.002900.0038053 000-
Pieris Phatmaceuti... PIRS 5.285.255.32-0.13 -2.40% 5.415.255.545.41274 566-
Pilgrims Pride Corp PPC 18.8718.6119.240.31 1.67% 18.7018.7019.0418.56409 073-
Pinduoduo Inc PDD 24.6524.6024.771.65 7.17% 23.3623.0625.2523.004 925 640-
Pinnacle Financial P... PNFP 64.6060.0567.900.95 1.49% 63.9063.9064.8563.65283 590-
Pixelworks, Inc. PXLW 4.814.774.870.06 1.26% 4.794.704.904.75293 032-
Plexus Corp. PLXS 61.0453.5062.060.13 0.21% 61.1460.7962.6160.9197 380-
Plug Power, Inc. PLUG 1.931.921.930.04 2.12% 1.901.871.941.892 972 589-
Pluristem Therapeu... PSTI 1.331.311.340.01 0.76% 1.311.311.331.32141 485-
Pointer Telocation... PNTR 12.9012.4513.100.55 4.45% 12.7012.5012.9012.355 926-
Polar Petroleum Co... POLR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00017 100-
Polarityte Inc PTE 22.8121.8023.512.69 13.37% 18.2518.2523.0620.12749 168-
Pool Corporation POOL 169.50160.00169.87-2.89 -1.68% 173.11168.69173.11172.39148 296-
Popular, Inc. BPOP 52.2852.1059.620.69 1.34% 52.0551.9752.6351.59692 318-
PotNetwork Holdin... POTN 0.236000-  0.028450 13.71% 0.2075500.2020000.2360000.2075502 748 809-
Powell Industries, ... POWL 35.701.90127.89-0.18 -0.50% 35.8835.1136.7135.8820 135-
Power Integrations... POWI 67.8567.5568.001.35 2.03% 66.7066.4567.9066.50221 638-
PowerShares DWA... PFI 35.5035.3240.240.33 0.93% 35.5035.4135.5735.171 866-
PowerShares Globa... PIO 25.5025.8030.00-0.55 -2.11% 26.2325.5026.3226.058 645-
PowerShares S&P S... PSCF 59.210058.970059.61000.6499 1.11% 58.760058.680059.340058.56018 259-
Prana Biotechnolog... PRAN 1.991.872.020.00 0.00% 1.901.901.991.99300-
Preferred Bank PFBC 61.452.7364.251.88 3.16% 59.8459.8461.8859.57108 521-
Preformed Line Pro... PLPC 75.4762.8793.27-1.26 -1.64% 76.9375.1077.5076.733 265-
Premier Exhibition... PRXIQ 0.45-  0.00 0.00% 0.500.400.500.4530 000-
Premier Financial B... PFBI 18.8018.7019.100.26 1.40% 18.7718.3318.8518.549 111-
Premier Gold Mine... PIRGF 1.5998-  0.0637 4.15% 1.55021.53001.59981.536121 520-
Presbia PLC - Ordin... LENS 1.600.011.75-0.04 -2.44% 1.641.601.671.647 048-
PriceSmart, Inc. PSMT 85.3085.1090.001.70 2.03% 83.9082.8585.3583.60236 442-
PrimeEnergy Corpo... PNRG 70.003.151 105.25-2.00 -2.78% 70.0070.0070.0072.00100-
Primo Water Corpo... PRMW 18.3912.0023.000.15 0.82% 18.2718.1018.5818.24204 727-
Principal Financial ... PFG 59.3955.5064.000.59 1.00% 59.1258.4860.1558.80761 519-
Pro-Dex, Inc. PDEX 12.4510.0012.500.75 6.41% 11.8011.8012.9311.7040 181-
ProGreen Properti... PGUS 0.00584-  0.00014 2.46% 0.005600.005000.006100.005705 136 600-
ProShares Ultra Na... BIB 66.8366.0067.461.81 2.78% 65.6765.5066.8465.02165 270-
ProShares UltraPro... TQQQ 69.6469.5769.602.12 3.14% 68.8268.3669.9867.527 123 857-
ProShares UltraPro... SQQQ 11.4511.4611.47-0.39 -3.29% 11.6011.4011.6911.8419 425 907-
ProShares UltraSho... BIS 16.3216.2616.50-0.49 -2.91% 16.5816.3216.6016.814 158-
Profile Solutions, I... PSIQ 0.16000-  -0.00500 -3.03% 0.150000.120000.166550.16500108 534-
Progenics Pharmac... PGNX 6.576.416.730.15 2.34% 6.396.286.626.421 752 783-
Progress Software... PRGS 42.4141.6545.250.44 1.05% 42.1241.6542.5041.97107 865-
Proofpoint Inc. PFPT 105.46102.80119.001.83 1.77% 104.56103.26106.12103.63927 358-
Prospect Capital C... PSEC 7.397.377.44-0.02 -0.27% 7.437.367.437.411 492 485-
Prothena Corporat... PRTA 13.6210.2513.610.26 1.95% 13.4513.3513.8013.36177 571-
Provident Financia... PROV 18.3614.3618.460.05 0.27% 18.4518.1718.6218.315 725-
Puda Coal, Inc PUDA 0.0005-  0.0000 0.00% 0.00050.00050.00050.000510 000-
Puma Biotechnolog... PBYI 47.5546.0548.45-0.25 -0.52% 48.5047.0048.8047.80308 741-
Pure Cycle Corpora... PCYO 11.7011.0011.900.05 0.43% 11.7011.6511.7011.6513 609-
Pure Gold LRTNF 0.43690-  -0.00930 -2.08% 0.443900.422500.443900.4462024 988-
Purio Inc. BFCH 0.005760-  0.000110 1.95% 0.0059500.0050000.0059500.005650519 333-
QCR Holdings, Inc. QCRH 43.3543.2543.600.66 1.55% 42.7542.7043.7042.7533 886-
QIWI plc - America... QIWI 12.9612.6513.14-0.30 -2.26% 13.2712.9313.3513.26239 010-
QLT Inc. NVLN 3.653.604.38-0.26 -6.65% 3.903.633.953.91413 473-
QUALCOMM Incorp... QCOM 74.6074.2274.630.54 0.73% 74.4874.2175.1174.0610 661 496-
Qian Yuan Baixing QYBX 0.0149-  0.0033 28.45% 0.01490.01490.01490.01168 000-
Qualstar Corporat... QBAK 8.156.608.230.06 0.74% 8.007.868.158.093 958-
Quantum Energy In... QEGY 0.40-  0.00 0.00% 0.400.400.400.4024 426-
Quantum Fuel Syst... QTWWQ 0.0111-  -0.0019 -14.62% 0.01490.01110.01490.013037 213-
QuickLogic Corpor... QUIK 1.06001.01001.06000.0600 6.00% 1.01000.99001.06001.0000608 081-
Quidel Corporation QDEL 68.3968.2668.79-0.07 -0.10% 68.6068.0069.5068.46225 473-
Qumu Corporation QUMU 2.822.652.950.20 7.63% 2.622.622.852.6248 680-
RBC Bearings Incor... ROLL 152.27151.45153.161.58 1.05% 151.20147.76153.55150.6967 034-
RCI Hospitality Hol... RICK 30.4928.7733.950.13 0.43% 30.5230.1330.7030.3623 552-
RCM Technologies,... RCMT 4.794.704.940.02 0.42% 4.744.704.834.774 344-
RGC Resources Inc. RGCO 27.0021.3032.000.68 2.58% 26.3326.0127.0226.327 199-
RIT Technologies L... RITT 0.007-  -0.003 -30.00% 0.0070.0070.0070.0109 200-
RTI Surgical, Inc. RTIX 4.454.054.500.10 2.30% 4.404.354.484.35175 586-
RXi Pharmaceutica... RXII 1.221.151.29-0.02 -1.61% 1.241.121.241.24173 213-
Rada Electronics In... RADA 3.082.823.13-0.05 -1.60% 3.183.003.183.13210 989-
Radcom Ltd. - Ordi... RDCM 13.3312.0013.350.78 6.18% 12.7512.5013.3512.55220 989-
RadiSys Corporatio... RSYS 1.631.561.640.00 0.00% 1.631.621.641.63254 221-
Radio One, Inc. - C... UONE 2.3502.2502.4500.022 0.95% 2.3502.3002.3502.328641-
Radio One, Inc. - C... UONEK 2.051.952.100.05 2.50% 1.951.952.052.0011 633-
Radware Ltd. - Ord... RDWR 25.4225.2728.140.05 0.20% 25.5525.2125.7025.37174 278-
Rambus, Inc. RMBS 11.4511.4011.490.33 2.97% 11.1811.1711.4511.12457 710-
Rand Capital Corpo... RAND 2.59002.42002.98000.0067 0.26% 2.59732.59002.59732.5833500-
Randgold Resource... GOLD 64.5963.1965.001.15 1.81% 64.6963.9064.7763.44591 028-
Rapid Fire Marketi... RFMK 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
Rare Element Reso... REEMF 0.1270-  0.0013 1.03% 0.12000.11500.12800.125727 590-
Raven Industries, I... RAVN 46.7034.9546.850.35 0.76% 46.5045.7546.7546.35149 556-
ReWalk Robotics L... RWLK 0.90430.88040.91990.0063 0.70% 0.89000.88020.90850.8980145 695-
Real Goods Solar In... RGSE 0.40310.40350.41200.0020 0.50% 0.40650.39300.41500.40111 138 082-
RealNetworks, Inc. RNWK 2.912.863.600.01 0.34% 2.902.902.972.9028 137-
Red Eagle Mining C... RDEMF 0.0693-  0.0043 6.62% 0.06930.06930.06930.06505 000-
Red Robin Gourmet... RRGB 39.7535.0041.750.25 0.63% 39.7539.1040.2039.50111 657-
RedHill Biopharma ... RDHL 7.907.618.00-0.10 -1.25% 7.837.738.018.0032 409-
Reeltime Rentals RLTR 0.01480-  -0.00040 -2.63% 0.011470.011470.014800.0152020 000-
Regen BioPharma I... RGBP 0.01250-  -0.00330 -20.89% 0.015000.012500.015800.01580547 520-
Regeneron Pharma... REGN 387.25380.00395.003.55 0.93% 385.06383.00389.32383.70492 697-
Regenxbio Inc. RGNX 71.5569.3574.201.90 2.73% 69.7069.1072.0569.65500 716-
Regulus Therapeut... RGLS 0.19000.19000.19800.0036 1.93% 0.19500.18640.19500.1864322 158-
Reliv' Internationa... RELV 5.040.015.160.00 0.00% 5.045.045.055.041 420-
Renewable Energy ... REGI 26.1525.8527.25-0.60 -2.24% 26.8525.7526.9526.75655 350-
Rennova Health, In... RNVA 0.000300-  -0.000100 -25.00% 0.0004500.0003000.0005000.000400112 520 639-
Rent-A-Center Inc. RCII 14.4714.4614.48-0.02 -0.14% 14.5214.3114.5214.49639 384-
Repligen Corporat... RGEN 56.8355.0058.84-0.85 -1.47% 58.0456.8058.1757.68267 606-
Republic Bancorp I... RBNC 28.2227.7928.63-0.05 -0.18% 28.3227.8528.4128.2715 151-
Republic Bancorp, ... RBCAA 49.2648.5349.911.05 2.18% 48.2347.9049.4448.4512 735-
Republic First Banc... FRBK 7.207.107.250.00 0.00% 7.207.157.307.20272 601-
Research Frontiers... REFR 1.311.281.350.02 1.55% 1.311.301.331.2922 637-
Resources Connect... RECN 16.8516.7516.900.15 0.90% 16.8016.6516.9016.7099 274-
Retail Opportunity... ROIC 18.7018.6518.730.18 0.97% 18.5618.4018.7018.521 007 905-
Retrophin Inc. RTRX 29.5429.4629.590.32 1.10% 29.3329.0929.7029.22203 739-
Revolution Lightin... RVLT 3.032.993.090.04 1.34% 3.002.983.172.9960 902-
Ribbons Communic... RBBN 6.876.906.990.08 1.18% 6.846.786.956.7972 802-
Richardson Electro... RELL 9.017.009.120.00 0.00% 9.018.919.169.011 600-
RigNet, Inc. RNET 18.8518.5518.95-0.45 -2.33% 19.3518.5519.4519.3073 183-
Rigel Pharmaceutic... RIGL 3.323.323.39-0.27 -7.52% 3.603.263.603.595 673 980-
Rimrock Gold Corp... RMRK 0.00079-  -0.00002 -2.47% 0.000900.000700.000900.0008124 074 456-
Rino Intl Corp RINO 0.00001-  -0.00009 -90.00% 0.000010.000010.000010.00010600-
Riverview Bancorp... RVSB 9.218.459.21-0.09 -0.97% 9.339.169.389.3031 211-
Roadway Corporat... ROAD 12.4211.6514.500.22 1.80% 12.1812.1812.5012.20146 202-
Roche Holding AG RHHBY 30.6000-  0.0500 0.16% 30.450030.440030.650030.5500387 444-
Rock Creek Pharma... RCPIQ 0.00070-  0.00000 0.00% 0.000720.000700.000720.0007010 710-
Rockford Corporat... ROFO 9.75-  -0.25 -2.50% 10.009.7510.0010.001 500-
Rockwell Medical, ... RMTI 4.394.324.390.17 4.03% 4.274.254.404.22107 846-
Rocky Brands, Inc. RCKY 27.3020.1029.00-1.05 -3.70% 28.5027.0528.7528.3543 798-
Rocky Mountain Ch... RMCF 10.4010.1112.600.25 2.46% 10.1010.1010.4310.158 572-
Rokk3r Inc. ROKK 3.95-  0.95 31.67% 3.953.954.003.004 794-
Ross Stores, Inc. ROST 96.4393.8997.50-0.52 -0.54% 96.9895.6197.1096.953 323 968-
Royal Gold, Inc. RGLD 78.3476.6481.49-0.26 -0.33% 78.9277.0279.4478.60360 222-
Royce Micro-Cap T... OTCM 28.75-  0.05 0.17% 28.0026.5328.7528.706 741-
Rubicon Minerals C... RBYCF 1.00000-  -0.02000 -1.96% 1.014001.000001.017441.020008 064-
Rubicon Technolog... RBCN 8.858.008.90-0.14 -1.51% 8.898.858.898.99606-
Rush Enterprises, I... RUSHB 43.4042.3244.061.20 2.84% 42.7042.7043.5642.205 416-
Rusoro Mining Ltd RMLFF 0.07000-  0.02200 45.83% 0.064830.064830.070000.04800225 150-
Ryanair Holdings p... RYAAY 95.9490.5096.65-3.65 -3.67% 99.4094.9199.8999.59341 359-
S&T Bancorp, Inc. STBA 45.923.7746.420.62 1.37% 45.5545.4846.1245.3047 530-
SBA Communicatio... SBAC 160.82140.64165.000.31 0.19% 160.75159.99161.15160.51319 570-
SCIENTIFIC LEARNIN... SCIL 0.630-  -0.045 -6.67% 0.6300.6300.6300.6756 538-
SEI Investments Co... SEIC 62.7862.6164.490.19 0.30% 62.6562.3063.1462.59660 999-
SELLAS Life Scienc... SLS 1.101.081.16-0.01 -0.90% 1.111.081.171.11204 352-
SGOCO Group, Ltd ... SGOC 0.90000.10381.0100-0.0700 -7.22% 1.00000.90001.00000.970022 777-
SMTC Corporation SMTX 2.792.662.840.17 6.49% 2.632.632.792.621 980-
SOFTBANK GROUP ... SFTBF 98.325-  0.685 0.70% 97.64097.19098.32597.6409 400-
SORL Auto Parts, I... SORL 4.354.124.400.10 2.35% 4.224.224.404.2558 781-
SPAR Group, Inc. SGRP 1.09001.06001.09000.1020 10.32% 0.99200.98001.09000.9880244 747-
SRTI BlockChain Ge... SRTI 0.0201-  0.0000 0.00% 0.02010.02010.02010.0201500-
SS&C Technologies... SSNC 55.2153.7858.500.10 0.18% 55.3654.1155.6555.111 816 294-
SSR Mining Inc. SSRM 9.208.889.570.10 1.10% 9.179.069.289.10480 091-
STAAR Surgical Co... STAA 47.9547.3050.00-0.55 -1.13% 48.7047.5049.9548.501 555 711-
STANDARD CHART... SCBFF 8.390-  0.290 3.58% 8.3908.2508.3908.1008 410-
STRATA OIL & GAS... SOIGF 0.02610-  -0.00322 -10.97% 0.030550.026100.030550.0293251 055-
STRONGBRIDGE BIO... SBBP 4.354.254.400.10 2.35% 4.254.204.404.25342 773-
SUMMIT THERAPEU... SMMT 2.322.202.35-0.02 -0.85% 2.402.262.412.34158 057-
SVB Financial Grou... SIVB 327.67314.57330.008.45 2.65% 320.49320.49329.45319.22290 700-
SW Innovative Hold... SWHI 0.0008-  -0.0001 -11.11% 0.00080.00080.00080.00091 300-
SYNCORA HLDGS L... SYCRF 3.620-  0.070 1.97% 3.5703.5503.6203.55039 817-
Sabra Health Care ... SBRA 23.3922.8923.500.46 2.01% 23.0022.7223.3922.93852 574-
Safety Insurance G... SAFT 92.059.40758.400.50 0.55% 91.7091.1592.2591.5534 013-
Sage Therapeutics,... SAGE 147.04144.50148.002.21 1.53% 146.06144.24148.45144.83212 311-
Salem Media Group... SALM 4.004.004.050.05 1.27% 4.003.934.053.9550 279-
Sanderson Farms, I... SAFM 101.0398.64105.000.36 0.36% 101.01100.05101.59100.67296 677-
Sandy Spring Banco... SASR 40.3038.8545.000.86 2.18% 39.6039.6040.3839.4493 035-
Sangamo Therapeu... SGMO 15.9515.0016.200.60 3.91% 15.3515.3515.9515.351 828 669-
Sanmina Corporati... SANM 28.9528.8030.900.25 0.87% 28.8528.7529.1028.70210 831-
Sapiens Internation... SPNS 12.0911.9212.090.25 2.11% 11.8411.8412.0911.8410 551-
Sarepta Therapeut... SRPT 152.83151.00154.440.88 0.58% 152.59152.15154.53151.95559 791-
Sberbank SBRCY 11.7900-  -0.1600 -1.34% 11.950011.760011.970011.9500112 084-
ScanSource, Inc. SCSC 40.0039.8540.150.60 1.52% 39.5539.3540.1039.4052 326-
Scheid Vineyards, I... SVIN 90.01-  -9.99 -9.99% 90.0690.0090.06100.00800-
Schnitzer Steel Ind... SCHN 28.2026.9529.000.30 1.08% 28.2027.6028.3327.90217 934-
Scholastic Corpora... SCHL 43.0241.1944.650.73 1.73% 42.4542.4143.0542.2954 215-
Scientific Games C... SGMS 26.9022.5027.050.80 3.07% 26.3025.7027.1026.10887 627-
SeaChange Interna... SEAC 1.821.781.85-0.01 -0.55% 1.801.791.831.83185 443-
Seacoast Banking C... SBCF 31.1530.9733.001.16 3.87% 30.2130.1931.1529.99182 569-
Seagate Technolog... STX 49.0247.6549.290.93 1.93% 48.4548.2649.3148.093 482 421-
Searchlight Minera... SRCH 0.0122-  -0.0036 -22.78% 0.01400.01220.01400.015854 850-
Sears Holdings Cor... SHLD 1.291.261.300.07 5.74% 1.221.221.311.222 668 718-
Seattle Genetics, In... SGEN 79.0071.5080.001.50 1.94% 77.7777.4679.1677.50873 092-
Security National F... SNFCA 5.4255.2505.5000.100 1.88% 5.2505.2505.4505.32521 453-
Selectica, Inc. DTRM 0.73010.00010.8400-0.0299 -3.93% 0.78400.60010.78400.760087 708-
Selective Insurance... SIGI 64.3064.1065.300.45 0.70% 64.2563.8564.3563.8599 889-
SemiLEDS Corpora... LEDS 4.234.194.330.18 4.44% 4.074.054.354.05286 532-
Semtech Corporati... SMTC 58.9057.3560.40-0.90 -1.51% 60.0558.8560.2559.80290 001-
Seneca Foods Corp... SENEB -30.9534.550.00 0.00%       31.90--
Senior Housing Pro... SNH 18.0818.0618.130.11 0.61% 18.0117.8718.1317.97685 649-
Senomyx, Inc. SNMX 1.481.471.480.01 0.68% 1.471.471.481.472 141 266-
ServiceSource Inte... SREV 2.812.782.850.00 0.00% 2.822.772.892.81265 497-
Sesen Bio Inc SESN 2.072.062.16-0.03 -1.43% 2.162.062.172.10711 863-
Seven Stars Cloud ... SSC 4.614.584.640.20 4.54% 4.504.484.704.41647 660-
Severn Bancorp Inc SVBI 9.709.50199 999.950.40 4.30% 9.359.359.709.30108 938-
Shenandoah Teleco... SHEN 38.8038.6039.550.35 0.91% 38.6038.2539.0038.4580 414-
Shiloh Industries, I... SHLO 12.1011.5015.000.20 1.68% 11.9911.9912.2811.9071 874-
Shire plc SHPG 179.98180.00180.331.40 0.78% 179.49178.67181.41178.58445 054-
Shoe Carnival, Inc. SCVL 41.1338.0041.441.11 2.77% 40.0539.5041.2140.02313 360-
Shoshone Silver Mi... SHSH 0.0015-  -0.0015 -50.00% 0.00150.00150.00150.0030200 000-
Shutterfly, Inc. SFLY 70.7170.3974.000.56 0.80% 70.5169.8571.1970.15274 647-
Siebert Financial C... SIEB 15.2314.0025.000.85 5.91% 14.2714.2715.3914.3828 154-
Siemens AG ADR SIEGY 64.960-  1.110 1.74% 64.88064.57065.01063.850135 195-
Sierra Wireless, Inc... SWIR 21.2521.1521.30-0.10 -0.47% 21.3021.0021.5621.35125 022-
Sify Technologies L... SIFY 1.681.631.680.05 3.07% 1.651.631.681.6363 962-
Sigma Designs, Inc. SIGM 0.15000-  -0.08550 -36.31% 0.160000.145100.160000.14510116 710-
SigmaTron Interna... SGMA 5.990.017.95-0.01 -0.20% 5.995.956.036.0010 502-
Silgan Holdings Inc... SLGN 28.7928.4229.180.08 0.28% 28.8128.7629.1128.71554 520-
Silicom Ltd - Ordin... SILC 38.5136.5942.501.00 2.67% 37.5637.0838.6537.51138 259-
Silicon Laboratorie... SLAB 95.5590.5598.501.40 1.49% 94.8594.7595.9094.15124 173-
Silicon Motion Tec... SIMO 53.7052.6956.150.16 0.30% 53.5353.0653.7753.54296 398-
Silicon Storage Tec... SSTI 60.6460.2062.991.93 3.29% 59.0458.0161.4258.71124 368-
Simba Essel Energy... SMBZF 0.0105-  0.0031 41.89% 0.01050.01050.01050.007410 000-
Sims Metal Manage... SMSMY 9.86-  0.57 6.14% 9.689.499.879.293 169-
Simulations Plus, In... SLP 20.3020.0020.500.10 0.50% 20.0520.0520.5020.2031 940-
Sina Corporation -... SINA 70.6070.0171.782.36 3.46% 68.9468.8070.9668.24804 974-
Sinclair Broadcast ... SBGI 28.47527.50029.3500.050 0.18% 28.30028.30028.90028.4251 613 391-
Singlepoint Inc. SING 0.02900-  0.00210 7.81% 0.026800.026000.029100.026904 284 455-
Sino Agro Foods, In... SIAF 0.2665-  0.0095 3.70% 0.25700.25700.26650.257058 800-
Sinovac Biotech, Lt... SVA 7.757.317.860.28 3.75% 7.127.127.757.4745 779-
Sirius XM Holdings... SIRI 7.017.007.030.01 0.14% 7.026.987.057.0015 639 883-
Sky Petroleum Inc SKPI 0.0021-  -0.0004 -16.00% 0.00210.00210.00210.00254 300-
SkyPeople Fruit Ju... FTFT 1.2201.0701.3200.001 0.08% 1.2901.1901.3201.21947 694-
SkyWest, Inc. SKYW 59.4058.8060.500.00 0.00% 59.7558.8560.1559.4074 501-
Skyworks Solution... SWKS 91.6191.0991.612.75 3.09% 89.6089.4592.1188.862 736 321-
Sleep Number Corp SNBR 36.8136.5836.93-0.07 -0.19% 37.0736.0637.1136.88330 488-
Smith Micro Softw... SMSI 2.672.472.730.03 1.14% 2.602.552.702.64224 702-
Societe Generale S... SCGLY 8.9450-  0.2400 2.76% 8.96008.89008.98008.7050342 206-
SodaStream Intern... SODA 142.82142.79142.890.02 0.01% 142.80142.80143.09142.80233 930-
Sodexo SA ADR SDXAY 21.9250-  0.4150 1.93% 21.980021.834021.990021.51008 332-
Sohu.com Inc. SOHU 20.7220.1620.790.26 1.27% 20.7120.1220.8020.46130 873-
Solar Capital Ltd. SLRC 21.5720.5021.700.07 0.33% 21.6021.5621.7421.5048 089-
Solar Enertech Cor... SOEN 0.00225-  -0.00095 -29.69% 0.003200.002200.003200.0032019 100-
Solar Gold Ltd. PLKT 0.061-  0.011 22.00% 0.1300.0500.1300.0501 588-
SolarEdge Technolo... SEDG 42.7542.5042.802.00 4.91% 41.2041.2042.8840.75981 519-
Solarwindow Techn... WNDW 2.6800-  -0.0300 -1.11% 2.71002.65002.75002.710022 671-
Solos Endoscopy In... SNDY 0.0023-  0.0000 0.00% 0.00210.00210.00230.00233 385-
Sonic Corp. SONC 36.7835.8937.960.32 0.88% 36.7436.3736.8136.46411 719-
Sonic Foundry, Inc. SOFO 1.701.52199 999.990.15 9.68% 1.511.511.701.551 762-
Sonoma Pharmaceu... SNOA 1.55000.00021.70000.0300 1.97% 1.53001.51111.62001.520027 213-
Sonos Inc SONO 13.92013.84013.920-0.445 -3.10% 14.34013.63014.64114.3651 508 329-
Sophiris Bio Inc SPHS 2.662.652.72-0.02 -0.75% 2.712.652.862.68502 514-
Sorrento Therapeu... SRNE 4.454.404.55-0.10 -2.20% 4.554.304.654.551 321 344-
South32 Ltd ADR SOUHY 14.1000-  0.0600 0.43% 13.950013.950014.100014.040020 694-
Southern Energy H... SEHI 0.0007-  0.0000 0.00% 0.00070.00070.00070.0007300-
Southern Home Me... SHOM 0.0004-  -0.0001 -20.00% 0.00040.00040.00040.000560 000-
Southern Missouri ... SMBC 38.6038.2038.950.36 0.94% 38.5138.3339.3038.245 569-
Spark New Zealand... SPKKY 13.2500-  0.1700 1.30% 12.920112.920113.300013.080012 655-
Spark Therapeutic... ONCE 57.1856.0058.850.55 0.97% 57.0556.4357.9156.63353 215-
Spartan Motors, In... SPAR 15.9015.9016.050.85 5.65% 15.1515.1516.0015.05265 327-
SpartanNash Comp... SPTN 20.6717.4425.660.53 2.63% 20.1919.9720.7120.1493 161-
Spectrum Pharmac... SPPI 21.5221.3521.490.87 4.21% 20.6820.5621.5620.651 356 265-
Speed Commerce In... SPDC 0.0114-  -0.0002 -1.72% 0.00600.00600.01140.01161 206-
Spherix Incorporat... SPEX 1.031.011.050.02 1.98% 1.011.011.041.0112 520-
Spindletop Oil & G... SPND 3.90-  -0.01 -0.26% 3.903.903.903.91100-
Splunk Inc. SPLK 115.66115.01115.740.23 0.20% 116.20114.66116.91115.431 805 320-
Spok Holdings, Inc. SPOK 14.6514.2015.950.00 0.00% 14.7014.5014.8014.6576 551-
Sprott Focus Trust... FUND 7.456.797.980.08 1.09% 7.397.367.467.3720 137-
Sprott Inc. SPOXF 2.320100-  -0.009900 -0.42% 2.3391002.3050002.3600002.330000196 273-
Sprouts Farmers M... SFM 27.5227.0928.650.28 1.03% 27.3827.0927.6727.241 029 467-
Stamps.com Inc. STMP 232.65221.55233.504.65 2.04% 230.30226.91233.15228.0087 595-
Star Bulk Carriers ... SBLK 12.8612.5512.990.04 0.31% 12.8112.5212.9412.82233 586-
Starbucks Corpora... SBUX 56.4356.0756.451.00 1.80% 55.6055.6056.7355.439 424 355-
State Auto Financi... STFC 30.831.7230.830.54 1.78% 30.4330.2531.2030.2918 167-
Steel Connect, Inc. STCN 2.062.032.49-0.01 -0.48% 2.092.032.112.0715 247-
Steel Dynamics, Inc... STLD 46.3545.0148.00-0.85 -1.80% 47.7445.9148.1747.203 175 479-
Stein Mart, Inc. SMRT 2.08002.03002.16000.0200 0.97% 2.05001.99002.10002.0600225 808-
Stellar Biotechnolo... SBOT 1.431.381.460.05 3.62% 1.391.391.451.3899 521-
Stereotaxis, Inc. STXS 1.0100-  0.0200 2.02% 0.95500.94101.02000.990059 768-
Stericycle, Inc. SRCL 61.7261.4963.03-0.25 -0.40% 62.0461.5262.1861.97428 661-
Steven Madden, Lt... SHOO 58.3554.4559.001.35 2.37% 57.0556.1158.5057.00396 377-
Stevia Corp STEV 0.003300-  0.000000 0.00% 0.0037000.0033000.0037000.0033001 034 185-
Stitch Fix Inc. SFIX 41.6641.3141.99-5.45 -11.57% 44.4040.2544.6047.118 755 599-
StockerYale Inc. STKR 0.08930-  0.00000 0.00% 0.071250.071250.089300.089301 600-
Strata Skin Science... SSKN 3.443.433.50-0.01 -0.29% 3.463.403.553.45372 781-
Stratasys, Ltd. SSYS 24.1322.6124.990.24 0.98% 24.0023.7924.4323.89426 012-
Strattec Security C... STRT 32.8532.5549.00-0.15 -0.45% 33.5532.8033.6533.004 247-
Stratus Properties... STRS 32.9532.2033.100.45 1.38% 32.1332.1333.1032.5010 945-
Strayer Education,... STRA 135.8299.55175.001.11 0.82% 134.97124.83136.85134.71102 593-
Sun Hung Kai Prope... SUHJY 15.0400-  0.0200 0.13% 15.150014.850015.150015.020088 999-
SunOpta, Inc. STKL 7.057.007.15-0.05 -0.70% 7.106.987.257.10423 283-
SunPower Corpora... SPWR 8.078.028.150.12 1.51% 7.887.688.177.952 792 878-
Sunesis Pharmaceu... SNSS 2.011.982.230.04 2.03% 2.011.962.041.9730 832-
Sunrun Inc. RUN 12.8412.7613.250.09 0.71% 12.8012.7513.1812.75893 419-
Sunworks, Inc. SUNW 0.54010.52500.6000-0.0199 -3.55% 0.55000.52420.59990.5600134 054-
Superconductor Te... SCON 1.78001.75002.30000.0458 2.64% 1.85001.74001.87001.734267 584-
SurModics, Inc. SRDX 72.8072.6082.95-2.10 -2.80% 74.7072.3575.4074.9097 506-
Surgutneftegaz AD... SGTZY 4.150-  0.070 1.72% 4.1304.1004.1504.08017 109-
Swedish Match AB ... SWMAY 26.201-  -0.219 -0.83% 25.85025.85026.20126.4201 395-
Sykes Enterprises,... SYKE 30.3330.1031.800.55 1.85% 29.8829.7030.4329.78148 614-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.000139 541 602-
Symantec Corpora... SYMC 20.7020.6520.730.03 0.15% 20.7520.5620.7920.672 964 545-
Synacor, Inc. SYNC 1.801.751.850.05 2.86% 1.801.751.801.7525 520-
Synaptics Incorpor... SYNA 47.2647.2047.261.22 2.65% 46.2346.2347.4146.04685 910-
Synchronoss Techn... SNCR 5.600-  -1.400 -20.00% 5.5005.5005.8305.650166 772-
Synergetics USA, In... SURG 0.38930-  -0.00070 -0.18% 0.387010.360200.389300.3900023 125-
Synergy Brands Inc... SYBRQ 0.00001-  -0.00049 -98.00% 0.000010.000010.000010.000504 000-
Synergy Pharmaceu... SGYP 1.721.701.720.01 0.58% 1.721.711.751.711 165 863-
Synopsys, Inc. SNPS 99.7898.31100.850.84 0.85% 99.8699.27100.0198.94932 126-
Syntel, Inc. SYNT 40.9340.9341.50-0.01 -0.02% 40.9540.9140.9640.94329 976-
Sypris Solutions, In... SYPR 1.371.361.43-0.01 -0.72% 1.391.361.401.385 873-
T. Rowe Price Grou... TROW 111.54110.01112.440.64 0.58% 111.89110.77112.09110.90599 661-
TAT Technologies ... TATT 6.906.857.850.10 1.47% 6.856.856.956.802 500-
TDK Corporation TTDKY 110.25-  1.12 1.03% 110.32110.25110.32109.13677-
TERRA TECH CORP TRTC 2.0800-  0.4650 28.79% 1.71001.65002.08501.61503 381 073-
TESSCO Technolog... TESS 16.3514.4018.00-0.05 -0.30% 16.4516.3517.0516.4023 553-
TG Therapeutics, In... TGTX 9.058.859.000.10 1.12% 9.008.609.208.951 326 017-
THL Credit, Inc. TCRD 7.997.968.03-0.06 -0.75% 8.057.988.108.05196 317-
TMM, Inc TMMI 0.0400-  0.0010 2.56% 0.04060.04000.04060.039082 000-
TOKYO ELEC POWE... TKECF 4.762-  0.052 1.10% 4.7624.7624.7624.7107 100-
TOR Minerals Inter... TORM 3.450-  -0.750 -17.86% 3.5003.4503.5003.650500-
TRIPLE P NV COM N... TPPPF 0.035-  0.005 16.67% 0.0350.0350.0350.0305 000-
TSR, Inc. TSRI 7.405.1510.000.20 2.71% 7.407.157.417.206 415-
TTM Technologies,... TTMI 17.3515.1518.250.25 1.46% 17.2317.0517.3917.10435 453-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Take-Two Interact... TTWO 130.95129.01132.790.38 0.29% 131.12129.67132.50130.571 214 977-
Tandy Leather Fac... TLF 7.517.408.700.06 0.87% 7.457.457.707.451 100-
Taplmmunce Inc TPIV 9.439.059.500.20 2.17% 9.289.069.609.23156 404-
Tarena Internation... TEDU 8.588.558.75-0.05 -0.58% 8.648.548.728.6361 299-
Tauriga Sciences In... TAUG 0.02590-  0.00227 9.61% 0.025800.023950.025900.0236393 314-
Taylor Devices, Inc... TAYD 11.7811.3611.900.03 0.22% 11.7511.7511.7811.754 024-
Tech Data Corpora... TECD 75.1769.5085.001.45 1.97% 74.0573.7376.1873.72300 158-
Tech Town Holding... HLAB 4.20-  0.20 5.00% 4.204.204.204.00201-
Technical Commun... TCCO 4.854.655.000.05 1.04% 4.854.805.004.8019 802-
Tecogen Inc. TGEN 3.223.083.270.02 0.63% 3.183.073.223.2018 421-
TeleTech Holdings,... TTEC 26.0022.5550.001.55 6.34% 24.5024.5026.1024.45126 600-
Tellurian Inc. TELL 9.159.119.44-0.01 -0.11% 9.198.909.309.161 016 217-
Telstra CP ADS TLSYY 11.4700-  0.0100 0.09% 11.390011.390011.480011.460048 656-
Telular Corporatio... WRLS -9.9209.9800.000 0.00%       9.965--
Temtex Industries,... WDRP 0.005000-  -0.000900 -15.25% 0.0050550.0047000.0070000.005900170 000-
Tenax Therapeutic... TENX 5.745.056.440.73 14.57% 5.085.085.765.0121 416-
TerraForm Power I... TERP 11.9011.8811.960.14 1.19% 11.7811.7611.9311.76494 139-
Terrax Minerals In... TRXXF 0.2984-  -0.0016 -0.53% 0.31500.29840.31500.300011 000-
Tesco PLC TSCDY 9.4900-  0.2400 2.59% 9.46009.40009.49009.250097 547-
Tesla, Inc. TSLA 298.33298.41299.49-0.69 -0.23% 303.56293.33305.98299.025 646 670-
Tesoro Enterprises... TSNP 0.0001-  0.0001 900.00% 0.00010.00010.00010.00011 003 000-
Tessera Technolog... XPER 16.3016.1516.901.70 11.64% 14.7514.6516.3014.60364 417-
Tetra Tech, Inc. TTEK 69.3569.0069.500.30 0.43% 69.3068.8569.8069.05196 041-
Tetraphase Pharma... TTPH 3.162.963.160.15 4.98% 3.012.963.213.011 493 086-
Texas Capital Banc... TCBI 88.6588.5088.850.80 0.91% 88.3088.1089.8587.85547 089-
Texas Instruments ... TXN 108.49110.00110.951.12 1.04% 107.88107.80108.98107.373 955 346-
Texas Mineral Reso... TMRC 0.180-  -0.002 -1.10% 0.1780.1730.1800.18210 560-
The Andersons, Inc... ANDE 38.9537.8040.000.50 1.30% 38.5038.0039.1538.4575 496-
The Aristotle Corp... ARTL 1.30-  -0.22 -14.47% 1.501.301.501.521 100-
The Bancorp, Inc. TBBK 9.929.8311.310.16 1.64% 9.819.8110.009.76106 430-
The Bon-Ton Store... BONTQ 0.0700-  0.0100 16.67% 0.06000.06000.07000.0600121 454-
The Carlyle Group ... CG 23.8023.3023.950.35 1.49% 23.5523.2623.9523.45725 418-
The Cheesecake Fa... CAKE 53.1949.8053.89-0.55 -1.02% 54.1253.0354.3553.74478 103-
The Descartes Syst... DSGX 34.4530.1034.550.65 1.92% 33.8533.8534.6033.8073 240-
The Dixie Group, In... DXYN 2.001.502.000.15 8.11% 1.951.952.001.8525 884-
The ExOne Compan... XONE 9.548.009.82-0.04 -0.42% 9.609.459.689.5882 339-
The First of Long I... FLIC 21.7021.6522.10-0.15 -0.69% 21.9021.6021.9521.8569 719-
The Hain Celestial ... HAIN 26.5826.0129.000.38 1.45% 26.3325.9626.8626.202 198 054-
The Herzfeld Carib... CUBA 6.5316.4507.0000.050 0.77% 6.5006.4006.5506.48151 347-
The Intergroup Cor... INTG 32.7524.0034.35-2.00 -5.76% 35.1031.8735.8334.758 114-
The KEYW Holding... KEYW 8.768.568.95-0.38 -4.16% 9.218.749.219.14224 942-
The Kraft Heinz Co... KHC 57.5757.5057.940.68 1.20% 57.2857.2257.9456.893 767 912-
The Medicines Com... MDCO 34.4930.1939.000.89 2.65% 33.8233.5234.6533.60479 920-
The Meet Group In... MEET 5.004.835.100.45 9.89% 4.584.575.014.551 099 164-
The Middleby Corp... MIDD 127.5097.97130.001.65 1.31% 126.48126.08127.65125.85288 873-
The NASDAQ OMX ... NDAQ 89.8587.3592.25-0.12 -0.13% 90.3489.3390.8189.97667 277-
The Navigators Gro... NAVG 70.0569.9570.200.05 0.07% 71.4569.9071.4570.00266 661-
The Providence Ser... PRSC 66.2111.38338.860.27 0.41% 66.1865.3467.4865.9440 989-
The Trade Desk Inc... TTD 143.23142.11144.45-1.62 -1.12% 142.22141.45145.09144.85648 804-
The Ultimate Softw... ULTI 314.35313.77314.781.45 0.46% 313.07310.12316.75312.90175 542-
The York Water Co... YORW 29.7024.5530.150.20 0.68% 29.6029.2529.9529.508 372-
The9 Limited - Ame... NCTY 1.711.631.720.03 1.79% 1.701.631.721.6876 421-
TiVo Inc. TIVO 13.8013.7013.85-0.15 -1.08% 13.9013.7014.0513.95584 017-
Tilray Inc. TLRY 176.35174.05175.00-37.71 -17.62% 214.11158.00244.00214.0613 687 472-
Timberland Bancor... TSBK 32.7827.9933.501.66 5.33% 31.1031.1033.0031.123 238-
Tinka Resources Lt... TKRFF 0.29300-  0.01300 4.64% 0.288900.283100.293300.2800033 435-
Titan Machinery In... TITN 17.8212.0017.990.52 3.01% 17.4517.2517.9217.30163 522-
Tonix Pharmaceuti... TNXP 0.66370.65000.6700-0.0261 -3.78% 0.69000.64000.69000.6898209 268-
Tower Semiconduc... TSEM 22.3921.7522.600.42 1.91% 22.1922.1922.4821.97239 237-
Towerstream Corp... TWER 3.25-  0.25 8.33% 3.203.203.253.00656-
Tractor Supply Com... TSCO 89.4485.7592.000.31 0.35% 89.1888.4390.0089.13820 263-
TranSwitch Corp TXCCQ 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003125-
Trans World Enter... TWMC 0.88000.85000.90000.0800 10.00% 0.80000.80000.90000.800065 144-
TransAct Technolo... TACT 14.1513.8514.950.15 1.07% 14.1014.0514.3514.0013 192-
TransForce Income... TFIFF 36.9600-  0.4800 1.32% 37.480036.960037.481936.48001 000-
Transcat, Inc. TRNS 22.1021.8522.10-0.15 -0.67% 22.2021.5022.2022.256 060-
Transglobe Energy... TGA 3.313.293.37-0.08 -2.36% 3.383.253.403.39340 636-
Translate Bio Inc TBIO 10.3610.2014.000.02 0.19% 10.3810.3111.0510.34126 710-
Tranzbyte Corpora... ERBB 0.00070-  -0.00010 -12.50% 0.000750.000700.000800.0008066 891 015-
TravelCenters of A... TA 5.655.555.700.10 1.80% 5.505.505.705.55196 816-
Travelzoo Inc. TZOO 11.1511.0511.900.20 1.83% 11.0010.9011.4410.9552 580-
Treasury Metals TSRMF 0.233000-  -0.006771 -2.82% 0.2415000.2329000.2415000.23977014 684-
Trevena Inc. TRVN 1.641.641.670.01 0.61% 1.661.631.701.632 052 111-
TriCo Bancshares TCBK 39.2537.4343.110.49 1.26% 38.8438.7939.3738.7620 731-
Trimax Corporatio... TMXN 0.0094-  -0.0005 -5.05% 0.01170.00940.01170.00991 931 850-
Trimble Navigation... TRMB 43.7141.5344.590.10 0.23% 43.9543.4643.9843.61759 336-
Trinity Biotech plc... TRIB 4.133.814.370.27 6.99% 3.823.784.133.86188 738-
TripAdvisor, Inc. TRIP 49.6049.0149.56-0.92 -1.82% 50.8449.3150.8650.521 715 400-
TrovaGene, Inc. TROV 0.82470.79440.82500.0172 2.13% 0.80750.80600.82470.8075172 458-
True North Energy... TNEN 0.0110-  -0.0019 -14.73% 0.00810.00810.01100.012911 250-
TrustCo Bank Corp... TRST 8.608.508.600.10 1.18% 8.508.508.608.50291 627-
Trustmark Corpora... TRMK 35.1535.0535.740.26 0.75% 35.0335.0035.3334.89293 507-
Tuesday Morning C... TUES 3.003.003.150.00 0.00% 2.952.953.053.00161 153-
Tuniu Corp TOUR 7.157.117.200.06 0.85% 7.107.057.267.0960 801-
Twenty-First Centu... FOXA 44.5744.3444.57-0.05 -0.11% 44.7544.5344.8444.6214 577 345-
Twenty-First Centu... FOX 44.2044.0044.23-0.06 -0.14% 44.3644.1744.4644.263 740 451-
U.S. Auto Parts Ne... PRTS 1.751.681.750.09 5.42% 1.671.651.751.6661 909-
U.S. Energy Corp. USEG 0.91550.87000.99000.0404 4.62% 0.93020.86000.93020.87517 895-
U.S. Global Investo... GROW 1.501.461.510.06 4.17% 1.471.441.511.4468 103-
UEX Corp. UEXCF 0.15300-  0.01300 9.29% 0.145380.145380.153200.1400012 660-
UFP Technologies, ... UFPT 36.7535.5537.50-0.05 -0.14% 36.8036.0036.8136.804 997-
UMB Financial Corp... UMBF 73.9573.8274.190.01 0.01% 73.8673.7474.5973.94123 344-
UPM-KYMMENE CO... UPMKY 39.6100-  0.4750 1.21% 39.150039.110039.610039.13505 685-
UROLOGIX INC ULGX 0.00705-  -0.00085 -10.76% 0.005200.005200.008100.0079033 070-
US Ecology, Inc. ECOL 75.0559.80607.35-0.15 -0.20% 75.5074.6076.6575.2024 950-
US Energy Initiativ... USEI 0.00070-  0.00010 16.67% 0.000600.000600.000700.0006041 455 020-
US Highland Inc. UHLN 0.00060-  -0.00030 -33.33% 0.000900.000350.000950.00090105 312 378-
US23636T1007 DANOY 15.5200-  0.5600 3.74% 15.392015.364015.540014.9600206 699-
US53045E1055 LBYE 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002400-
USA Technologies, ... USAT 10.1510.0510.200.20 2.01% 10.009.7110.219.95669 063-
USA Truck, Inc. USAK 22.1419.0822.20-0.12 -0.54% 22.3921.9022.5222.2639 717-
UTStarcom Holding... UTSI 3.853.644.120.04 1.05% 3.853.803.873.8115 401-
Ubiquiti Networks,... UBNT 97.0295.0098.100.23 0.24% 97.6096.8898.7596.79340 692-
Ucore Rare Metals UURAF 0.15072-  0.00572 3.94% 0.157030.145000.159000.14500131 657-
Ulta Salon, Cosmet... ULTA 284.76284.60292.45-2.40 -0.84% 288.14284.22289.14287.16727 305-
Ultra Clean Holding... UCTT 13.4913.2213.490.07 0.52% 13.2913.1313.5513.42453 469-
Ultragenyx Pharma... RARE 86.2985.2187.990.41 0.48% 86.6984.4688.1885.88355 509-
Ultralife Corporat... ULBI 8.908.6510.350.05 0.56% 8.818.658.958.8512 948-
Umpqua Holdings C... UMPQ 22.1222.0622.180.30 1.37% 21.9421.9422.2621.82837 649-
Unico American Co... UNAM 7.507.308.15-0.30 -3.85% 7.807.508.107.80460-
Union Bankshares C... UBSH 41.0940.2346.000.71 1.76% 40.4540.3341.1140.38246 628-
United American H... UAHC 0.16000-  -0.03520 -18.03% 0.165000.148500.166100.1952096 528-
United Bancorp, In... UBCP 13.3012.3513.450.25 1.92% 13.2013.0513.3613.054 359-
United Bankshares... UBSI 38.3538.3545.000.45 1.19% 38.1038.0538.5037.90387 664-
United Community ... UCBI 29.7429.0129.840.42 1.43% 29.4029.4029.9929.32258 501-
United Community ... UCFC 10.059.7220.580.05 0.50% 10.0310.0010.1110.0058 422-
United Continental... UAL 89.1288.5295.00-0.23 -0.26% 89.8488.9189.9289.351 880 493-
United Fire Group,... UFCS 50.901.7858.010.23 0.45% 50.8450.3051.6250.6732 307-
United Insurance H... UIHC 20.8414.1521.670.02 0.10% 20.8520.7821.1120.8226 069-
United Natural Foo... UNFI 33.8533.0034.900.55 1.65% 33.3332.9434.0033.30904 348-
United Security Ba... UBFO 11.2511.1517.750.20 1.81% 11.1511.1011.2511.0559 417-
United States Lime... USLM 78.3869.3998.000.59 0.76% 77.9077.7078.3877.798 157-
United Therapeutic... UTHR 124.23124.05142.00-1.63 -1.30% 126.52124.09127.00125.86152 967-
Unity Bancorp, Inc... UNTY 22.9517.8023.000.20 0.88% 22.8522.7022.9522.753 195-
Universal Apparel ... DKGR 0.0005-  -0.0001 -16.67% 0.00050.00050.00050.0006170 000-
Universal Display C... OLED 121.35120.65121.703.45 2.93% 118.55117.10121.50117.90820 876-
Universal Electron... UEIC 40.2040.1546.50-0.20 -0.50% 40.5040.2041.6540.4054 055-
Universal Forest Pr... UFPI 35.8032.0539.00-0.32 -0.89% 36.2935.5236.3836.12273 512-
Universal Stainless... USAP 28.0226.3431.960.25 0.90% 27.8727.5028.2127.7794 089-
Uonlive Corp UOLI 0.300-  0.100 50.00% 0.2650.2650.3000.2002 998-
Uranium Participat... URPTF 3.6100-  -0.0431 -1.18% 3.69353.57133.69353.653137 250-
Urban Outfitters, I... URBN 42.0541.0843.020.16 0.38% 41.7641.1942.5041.891 490 048-
Utah Medical Produ... UTMD 95.1592.9597.000.60 0.63% 95.0094.6396.7594.557 849-
VEON Ltd. VEON 2.852.842.900.00 0.00% 2.872.822.892.851 991 114-
VESTAS WIND SYST... VWSYF 66.4520-  0.9120 1.39% 66.970066.452066.970065.54001 398-
VIVUS, Inc. VVUS 5.224.815.500.29 5.88% 4.984.735.224.93180 316-
VOXX Internationa... VOXX 5.455.205.800.20 3.81% 5.205.205.505.2544 430-
VSE Corporation VSEC 34.5033.8934.910.00 0.00% 34.7734.2635.1934.5012 722-
Value Line, Inc. VALU 24.5622.0524.80-0.20 -0.81% 24.9423.9224.9424.763 924-
Vanda Pharmaceut... VNDA 20.0519.9020.250.40 2.04% 19.7019.4520.1019.65400 129-
Vanguard Global e... VNQI 57.6657.5761.000.35 0.61% 57.4957.3857.7057.31188 320-
Vanguard Total Int... VXUS 54.6952.0355.100.56 1.03% 54.5754.4354.7354.13686 599-
Varex Imaging Cor... VREX 30.2528.3930.370.16 0.53% 30.2829.9930.7630.09236 489-
Vasomedical, Inc. VASO 0.04294-  0.00014 0.33% 0.035200.035200.042940.042807 260-
Veeco Instruments... VECO 11.1010.8511.150.25 2.30% 10.9510.8011.1010.85323 090-
VelocityShares 3X ... UGLD 8.208.198.200.07 0.86% 8.188.118.218.13395 197-
VelocityShares Dai... ZIV 80.3480.2380.350.24 0.30% 80.5780.0080.6580.1022 939-
Ventana Medical S... VMSI 0.018750-  0.004675 33.21% 0.0141000.0131000.0195000.014080216 500-
Veolia Environnem... VEOEY 20.4000-  0.2700 1.34% 20.380020.250020.402020.130059 174-
Veracyte, Inc. VCYT 10.179.7610.31-0.13 -1.26% 10.3610.0610.4810.30174 305-
Verastem, Inc. VSTM 8.758.698.75-0.08 -0.91% 8.798.658.948.831 603 877-
VeriSign, Inc. VRSN 160.20160.20162.611.11 0.70% 159.98159.64160.96159.09556 564-
Vericel Corporatio... VCEL 14.7014.4514.800.65 4.63% 14.1513.6914.8014.05979 210-
Verint Systems Inc... VRNT 47.4547.3049.450.65 1.39% 47.2047.0047.6046.80312 086-
Vermillion, Inc. VRML 0.59030.54860.61000.0098 1.69% 0.60000.58000.60000.580557 013-
Versartis Inc VSAR 1.4001.3501.450-0.025 -1.75% 1.4001.3501.4501.425399 591-
Vertex Pharmaceu... VRTX 180.52178.75186.753.92 2.22% 177.39177.39181.38176.60607 017-
ViaSat, Inc. VSAT 63.7954.8673.86-0.39 -0.61% 64.4563.3964.4564.18407 746-
Vical Incorporated VICL 1.391.201.480.02 1.46% 1.361.361.441.3740 158-
Vicor Corporation VICR 51.0050.0061.00-0.15 -0.29% 51.3550.9552.1051.15244 640-
Viking Investment ... VKIN 0.3550-  0.0150 4.41% 0.34500.34000.37800.3400290 435-
Village Super Mark... VLGEA 28.6428.5128.97-0.40 -1.38% 29.1128.5929.1129.046 096-
ViroPro Inc VPRO 0.00120-  -0.00130 -52.00% 0.001600.001100.001900.00250587 968-
Virtu Financial Inc. VIRT 22.3522.3022.450.10 0.45% 22.4522.0022.6522.25539 454-
Virtus Investment ... VRTS 122.25114.552 798.200.80 0.66% 122.15119.55123.10121.4511 005-
Vista Internationa... VVIT 0.006-  0.000 0.00% 0.0060.0060.0060.006650-
VistaCare VTGN 1.341.321.440.00 0.00% 1.351.321.371.3486 338-
Vodafone Group Pl... VOD 22.6222.5622.630.08 0.35% 22.6122.4822.6622.545 737 035-
Voltari Corp VLTC 0.50-  -0.01 -1.96% 0.510.480.510.5110 168-
Voyager Therapeu... VYGR 18.4817.8120.650.46 2.55% 18.1318.0618.5118.02125 330-
WD-40 Company WDFC 174.00173.20179.251.95 1.13% 172.65170.50174.25172.0526 209-
WORLDS INC WDDD 0.250-  0.000 0.00% 0.2300.2200.2500.25081 700-
WSFS Financial Cor... WSFS 48.4048.4549.200.55 1.15% 47.9547.8048.7047.85127 067-
WSI Industries Inc. WSCI 6.956.606.950.05 0.72% 6.906.906.956.909 271-
WVS Financial Corp... WVFC -0.01016.2000.000 0.00%       16.104--
Walgreens Boots A... WBA 72.8971.5272.991.61 2.26% 71.5271.5272.9871.284 511 688-
Washington Trust ... WASH 56.955.2557.000.45 0.80% 56.8056.8057.3556.5042 758-
WaterPure Interna... WPUR 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.00032 000 000-
Webster City Fede... WCFB -8.979.450.00 0.00%       9.33--
Weibo Corporation WB 77.4177.2077.871.50 1.98% 76.6376.3778.3875.911 827 710-
Werner Enterprise... WERN 36.6036.5536.80-0.20 -0.54% 37.0036.5037.1536.80469 661-
WesBanco, Inc. WSBC 46.4846.3846.650.28 0.61% 46.4146.2346.8446.2090 208-
West Bancorporat... WTBA 24.0023.80183.350.50 2.13% 23.7023.6024.1523.509 797-
Westaim Corp. WEDXF 2.5449-  0.0500 2.00% 2.54002.53002.55002.49495 200-
Westamerica Banc... WABC 62.446.82485.110.38 0.61% 62.3861.6162.8562.0642 758-
Westell Technolog... WSTL 2.672.652.73-0.02 -0.74% 2.702.602.742.697 539-
Western Digital Co... WDC 60.0560.0560.821.66 2.84% 59.2859.1460.6758.395 574 605-
Western New Engla... WNEB 10.8510.0510.950.10 0.93% 10.7510.7510.9010.7511 544-
Westport Fuel Syst... WPRT 3.293.273.330.13 4.11% 3.273.263.463.161 124 706-
Westwater Resour... WWR 0.18130.17000.1852-0.0057 -3.05% 0.20000.18000.20000.1870812 860-
Weyco Group, Inc. WEYS 34.4733.8238.650.44 1.29% 34.3633.7736.3134.0313 021-
Weyland Tech Inc WEYL 2.8900-  -0.0100 -0.34% 2.89002.86002.98002.900071 025-
White Mountn Tita... WMTM 0.0010-  -0.0003 -23.08% 0.00130.00100.00130.001399 924-
Whiting USA Trust... WHZT 2.58-  0.03 1.18% 2.582.502.582.5532 588-
WillScot Corp WSC 17.1017.0517.150.20 1.18% 16.8016.5117.2016.90213 162-
Willis Lease Financ... WLFC 34.6734.3735.090.14 0.41% 34.5134.4734.7334.533 401-
Windstream Holdin... WIN 4.974.625.250.01 0.20% 4.974.895.124.96673 486-
Windtree Therapeu... WINT 3.45-  -0.20 -5.48% 3.103.103.453.652 300-
Wins Finance Holdi... WINS 63.7050.00160.00-1.66 -2.54% 65.0063.7065.0054.35605-
Wintrust Financial ... WTFC 90.7588.0092.991.82 2.05% 89.3689.3691.0588.93335 229-
WisdomTree Invest... WETF 8.178.138.210.02 0.25% 8.228.038.308.15812 236-
Wizzard Software ... WIZD 0.1665-  -0.0935 -35.96% 0.16650.16650.16650.195025 000-
Workday, Inc. WDAY 141.66139.00143.501.00 0.71% 140.84139.52142.38140.66797 738-
World Acceptance... WRLD 120.6410.451 128.402.56 2.17% 118.26117.55121.00118.0824 180-
World Access, Inc. WAXS 0.003-  0.000 0.00% 0.0030.0030.0030.003783-
Worldwide Diversi... WNTR 0.00020-  0.00000 0.00% 0.000100.000100.000200.000201 002 420-
Worthington Energ... WGASQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Wright Medical Gro... WMGI 28.0326.5128.700.15 0.54% 28.0527.8028.1427.88674 909-
Wynn Resorts, Lim... WYNN 137.31136.00138.011.58 1.16% 136.62136.40138.77135.731 898 750-
XG Technology, Inc XGTI 0.45000.42270.4598-0.0100 -2.17% 0.46000.41560.46000.4600154 233-
XOMA Corporation XOMA 16.4415.1917.070.37 2.30% 16.1316.0016.5516.0730 371-
XSUNX XSNX 0.00120-  0.00030 33.33% 0.001000.001000.001200.000905 960 636-
Xcel Energy, Inc. XEL 47.3546.6348.090.16 0.34% 47.1546.6847.3647.193 757 107-
Xcerra Corporatio... XCRA 13.4613.2513.700.07 0.52% 13.4313.3813.4913.39238 480-
Xilinx, Inc. XLNX 78.9775.1079.501.32 1.70% 78.1977.9479.3277.651 361 909-
Xunlei Limited XNET 8.578.508.570.19 2.27% 8.458.328.708.38256 258-
YRC Worldwide, In... YRCW 9.519.409.74-0.14 -1.45% 9.759.449.799.65468 778-
YY Inc. - American... YY 74.2074.0175.242.21 3.07% 72.9571.9775.3071.991 187 230-
Yandex N.V. - Class... YNDX 33.0032.3133.660.58 1.79% 32.8332.5133.3732.422 201 241-
Yanzhou Coal Mini... YZCAY 11.48-  0.22 1.95% 11.4811.3711.4811.261 214-
Yara International... YARIY 23.9300-  0.4300 1.83% 23.760023.600023.930023.50005 835-
Yield10 Bioscience ... YTEN 1.291.281.320.00 0.00% 1.311.271.331.2947 584-
Yingli Green Energ... YGEHY 0.2900-  0.0390 15.54% 0.25100.25000.33990.251016 445-
Yippi Inc. YIPI 0.237-  0.009 3.95% 0.1990.1990.2370.2282 180-
Yosen Group, Inc. YOSN 0.30-  0.00 0.00% 0.300.300.300.301 334-
ZILLOW GROUP INC... Z 44.6743.7244.670.56 1.27% 44.6243.5044.8944.111 796 020-
ZIOPHARM Oncolog... ZIOP 3.203.193.290.21 7.02% 3.042.973.272.991 510 727-
ZST DIGITAL NETW... ZSTN 0.0890-  -0.0110 -11.00% 0.01310.01310.08900.100018 639-
ZaZa Energy Corpo... ZAZA 0.0269-  0.0000 0.00% 0.02690.02690.02690.02697 950-
Zafgen Inc. ZFGN 10.959.0610.96-0.22 -1.97% 11.2410.8011.3911.17506 930-
Zai Lab Ltd ZLAB 19.5417.5020.000.36 1.88% 19.2219.1619.7019.18255 213-
Zebra Technologie... ZBRA 174.78161.67175.082.08 1.20% 173.93172.21175.19172.70225 627-
Zhone Technologie... DZSI 11.5511.4611.900.25 2.21% 11.4010.9011.6811.3027 790-
Zillow Group, Inc. -... ZG 44.5743.2744.630.76 1.73% 44.0343.2344.6443.81465 570-
Zion Oil & Gas Inc ZN 1.021.011.04-0.01 -0.97% 1.061.011.061.03553 567-
Zions Bancorporat... ZION 52.5052.0152.990.42 0.81% 52.2852.0952.8252.081 642 936-
Zix Corporation ZIXI 5.605.575.65-0.01 -0.18% 5.635.585.725.61104 945-
Zogenix, Inc. ZGNX 49.3048.1049.802.25 4.78% 47.1047.0049.8047.05512 819-
Zoned Properties, ... ZDPY 0.59000-  0.00000 0.00% 0.600000.590000.635000.5900011 710-
Zte Corporation Un... ZTCOY 3.535-  0.020 0.57% 3.5903.4903.5903.5159 600-
Zumiez Inc. ZUMZ 28.6028.4032.500.95 3.44% 27.7027.5028.6527.65348 151-
Zynga Inc. - Class A ZNGA 3.963.923.960.04 1.02% 3.923.893.973.929 276 540-
aTyr Pharma Inc LIFE 0.82430.82100.85000.0011 0.13% 0.81800.81000.87450.8232556 210-
adidas AG ADR ADDYY 123.700-  1.700 1.39% 123.180122.820123.800122.00023 733-
comScore, Inc. SCOR 20.5720.0720.670.56 2.80% 20.0219.8220.8720.01604 535-
eBay Inc. EBAY 34.2434.2334.300.02 0.06% 34.2833.8334.3134.2214 058 968-
eHealth, Inc. EHTH 27.3518.7530.00-0.64 -2.29% 28.1126.8628.4527.9985 461-
ePlus inc. PLUS 95.9595.501 755.550.75 0.79% 95.4594.7096.2595.2029 662-
iQIYI Inc. IQ 27.4327.2627.48-0.29 -1.05% 28.0326.9528.4927.727 116 000-
iRobot Corporatio... IRBT 106.29105.65107.34-6.85 -6.05% 113.14106.00113.52113.14823 378-
iShares 20 Year Tr... TLT 117.15117.11117.150.54 0.46% 116.58116.47117.30116.617 965 443-
iShares Global Infr... IGF 42.5941.6842.670.10 0.24% 42.6642.4242.6642.4998 395-
iShares MSCI ACWI... ACWI 74.6574.5274.750.70 0.95% 74.4474.3974.7873.951 770 603-
iShares MSCI All Co... AAXJ 70.9540.0671.410.65 0.92% 70.8070.5571.0270.30870 551-
iShares MSCI Brazi... EWZS 11.6310.2614.700.11 0.95% 11.6611.4611.6611.5217 363-
iShares MSCI China... MCHI 60.0659.8060.890.65 1.09% 59.9559.6460.1659.414 126 207-
iShares MSCI EAFE ... SCZ 63.3558.6364.000.55 0.88% 63.2463.0963.4262.80691 707-
iShares MSCI Europ... EUFN 21.0519.0021.090.46 2.23% 21.0020.9321.0620.591 318 528-
iShares Nasdaq Bio... IBB 119.29118.74119.371.63 1.39% 118.04118.04119.40117.661 128 530-
iShares S&P Asia 50... AIA 62.4561.5563.110.54 0.87% 62.2062.0662.4761.91164 649-
iShares S&P Global... ICLN 8.718.609.000.09 1.04% 8.618.618.728.6272 386-
iShares S&P SmallC... IJT 205.38204.89206.371.61 0.79% 204.36204.00205.38203.7762 793-
lululemon athletica... LULU 155.97154.50156.900.76 0.49% 155.45154.39156.40155.21942 653-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 001 000-
magicJack VocalTe... CALL 8.557.158.600.00 0.00% 8.558.558.608.55117 879-
support.com, Inc. SPRT 2.741.863.330.01 0.37% 2.732.732.782.7330 947-
uniQure N.V. - Ord... QURE 41.1439.1342.482.58 6.69% 38.8438.8041.1538.56172 838-
Utforming |  Hjelp |  Personvern  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
fredag 21/09-2018 09:40:37
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.