Forsinkede kurser. Sist oppdatert: torsdag 21. februar 23:20  

Kursliste Nasdaq

List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
ORYN 0.000001-  0.000000 0.00% 0.0000100.0000010.000010  1 600-
1-800 Contacts, Inc... CTAC 9.774.6711.00-0.08 -0.81% 9.819.779.819.851 209-
1-800 FLOWERS.CO... FLWS 17.4713.1018.500.01 0.06% 17.4617.3617.6817.46218 410-
180 Degree Capital... TURN 1.931.901.970.02 1.10% 1.911.901.931.917 110-
1st Constitution Ba... FCCY 18.5116.8718.95-0.16 -0.86% 18.7218.5118.7318.671 695-
1st Source Corpora... SRCE 47.5645.0051.32-0.25 -0.52% 47.8047.2948.0747.8131 461-
1st State Bancorp,... FSBC -17.6318.000.00 0.00%       17.65--
21Vianet Group, In... VNET 8.788.748.810.04 0.46% 8.738.578.818.74303 324-
3DX INDUSTRIES IN... DDDX 0.0292-  -0.0128 -30.48% 0.04390.02910.04390.04207 000-
3Power Energy Gro... PSPW 0.0900-  -0.0150 -14.29% 0.08750.08500.09000.10508 900-
51job, Inc. - Americ... JOBS 69.6169.0172.83-2.42 -3.36% 72.1367.8872.6072.03210 531-
A.C. Moore Arts &... ACMR 11.149.1011.34-0.36 -3.13% 11.3910.7511.3911.5050 084-
AAON, Inc. AAON 41.4041.4042.480.53 1.30% 40.8540.2041.4040.8769 783-
ABIOMED, Inc. ABMD 358.36356.01364.79-3.89 -1.07% 362.02356.67362.02362.25187 732-
ACADIA Pharmaceu... ACAD 22.2622.1622.88-0.56 -2.45% 22.8422.1522.9922.82778 797-
ADAPTIVE MEDIAS ADTM 0.00010-  0.00000 0.00% 0.000200.000100.000200.0001017 201 160-
ADTRAN, Inc. ADTN 14.5414.3115.58-0.04 -0.27% 14.5614.5314.6114.58258 384-
AEterna Zentaris In... AEZS 4.034.024.12-0.02 -0.49% 4.033.994.084.05106 856-
AGNC Investment C... AGNC 17.6117.5917.63-0.06 -0.34% 17.6417.5617.6717.675 612 154-
AIRBUS GROUP SE E... EADSF 127.56-  1.76 1.40% 126.62126.62127.56125.80517-
ALMADEX MINERA... AXDDF 0.276900-  0.005800 2.14% 0.2827900.2693900.2827900.2711008 580-
AMAG Pharmaceut... AMAG 15.3114.5021.00-0.62 -3.89% 15.8815.2615.9815.93443 082-
AMER LEARNING CO... ALRN 1.771.691.77-0.01 -0.56% 1.781.651.781.78115 726-
ANI Pharmaceutica... ANIP 60.5859.5062.57-0.27 -0.44% 60.5559.6361.7660.8562 047-
ANSYS, Inc. ANSS 174.49171.37178.61-0.17 -0.10% 174.55172.96175.59174.66149 554-
ARC Group Worldw... ARCW 1.03001.00001.91000.0100 0.98% 0.99730.97721.06641.020012 000-
ARCA biopharma, I... ABIO 0.47500.46090.4740-0.0330 -6.50% 0.58000.43000.60000.50805 897 726-
ARRIS Group, Inc. ARRS 31.6631.5831.680.00 0.00% 31.6531.6331.6731.662 288 102-
ASML Holding N.V.... ASML 182.53182.01182.58-1.32 -0.72% 181.81181.14183.29183.85451 814-
ATAC Resources Lt... ATADF 0.2010-  -0.0101 -4.78% 0.21000.20000.21000.211121 095-
ATRION Corporatio... ATRI 794.00793.20809.13-2.27 -0.29% 790.85790.85799.70796.271 368-
ATWEC Technologi... ATWT 0.0500-  0.0000 0.00% 0.05000.03780.05000.050028 500-
AURIS MEDICAL HO... EARS 0.36110.36000.36160.0011 0.31% 0.36500.36000.36700.3600418 074-
AVEO Pharmaceuti... AVEO 0.62890.63000.64000.0088 1.42% 0.65000.62000.66000.62015 265 918-
AXT Inc AXTI 4.114.014.10-0.39 -8.67% 4.253.934.354.501 160 113-
Abeona Therapeut... ABEO 6.386.306.81-0.17 -2.60% 6.556.356.566.55166 194-
Abraxas Petroleum... AXAS 1.211.201.21-0.11 -8.33% 1.311.181.371.321 076 945-
Absolute Health an... AHFI 0.000001-  0.000000 0.00% 0.0000010.0000010.0000010.000010500-
Acacia Communica... ACIA 47.1747.2049.320.58 1.24% 46.9846.8548.2946.591 129 987-
Acacia Research Co... ACTG 3.123.073.18-0.07 -2.19% 3.163.093.183.1932 083-
Accuray Incorpora... ARAY 5.275.245.300.10 1.93% 5.175.115.285.171 037 084-
AcelRx Pharmaceut... ACRX 3.263.233.29-0.15 -4.40% 3.453.173.553.413 813 284-
Aceto Corporation ACET 0.31920.31100.3299-0.0339 -9.60% 0.30000.23530.31980.35317 267 427-
Achaogen, Inc. AKAO 0.86600.86100.90990.0071 0.83% 0.88000.85210.91000.85893 110 590-
Achieve Life Scienc... ACHV 1.791.641.820.21 13.29% 1.581.551.821.58142 400-
Achillion Pharmace... ACHN 2.472.442.500.02 0.82% 2.462.412.492.45815 841-
Acorda Therapeuti... ACOR 13.3812.8113.980.28 2.14% 13.1713.1313.6513.10790 330-
Acorn Energy, Inc. ACFN 0.3750-  0.0250 7.14% 0.35000.35000.37500.35001 896-
Activision Blizzard... ATVI 41.9041.8442.19-0.88 -2.06% 42.7041.6742.8642.7812 984 416-
Acura Pharmaceuti... ACUR 0.230-  0.030 15.00% 0.2300.1500.2300.20020 060-
Adaptimmune Ther... ADAP 4.664.504.90-0.05 -1.06% 4.714.554.714.71173 790-
Adobe Systems Inc... ADBE 257.76257.27258.09-0.34 -0.13% 257.30255.12259.35258.101 566 437-
Advanced Energy I... AEIS 51.6250.0653.45-0.69 -1.32% 52.0950.8152.3152.31193 838-
Advanced Life Scie... ADLS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001586-
Advanced Micro De... AMD 23.9223.9323.94-0.03 -0.13% 24.0423.8524.3323.9547 020 341-
Advaxis, Inc. ADXS 0.38690.38000.39800.0254 7.03% 0.36700.36500.40000.3615638 187-
Aegean Marine Pet... ANWWQ 0.042200-  -0.004700 -10.02% 0.0500000.0402000.0520000.0469001 048 239-
Aegion Corp - Clas... AEGN 20.8720.7320.96-0.04 -0.19% 20.8920.5920.9120.9169 586-
Aehr Test Systems AEHR 1.39001.39001.45000.0100 0.72% 1.42001.39001.44001.380029 676-
Aerie Pharmaceuti... AERI 38.7037.4640.83-0.91 -2.30% 39.5738.2939.8739.61573 275-
AeroVironment, In... AVAV 81.8378.4287.79-0.90 -1.09% 82.7280.8082.9582.73103 334-
Affimed NV AFMD 3.353.313.41-0.05 -1.47% 3.413.273.423.40246 019-
Affymax, Inc. AFFY 0.025-  0.000 0.00% 0.0250.0250.0250.02524 280-
Africa Oil Corp AOIFF 0.8944-  0.0043 0.48% 0.89980.88020.89980.89013 856-
Agenus Inc. AGEN 2.982.963.02-0.01 -0.33% 2.962.883.072.991 994 345-
AgriTek Holdings I... AGTK 0.004200-  0.000400 10.53% 0.0039000.0039000.0049000.00380022 542 178-
Air France-KLM SA AFLYY 12.950-  0.480 3.85% 12.86012.86013.01512.47011 205-
Air T, Inc. AIRT 31.0030.0031.991.65 5.62% 29.3929.3931.0029.354 002-
Air Transport Serv... ATSG 25.4324.7425.94-0.19 -0.74% 25.5225.2025.5825.62206 931-
AirMedia Group Inc... AMCN 0.44300.39010.4500-0.0029 -0.65% 0.44220.44010.45020.445914 800-
Akamai Technolog... AKAM 68.8268.6768.95-1.01 -1.45% 69.7368.6670.0469.831 027 485-
Akebia Therapeuti... AKBA 6.496.256.74-0.06 -0.92% 6.536.436.596.55292 438-
Akorn, Inc. AKRX 4.084.034.120.04 0.99% 4.034.024.134.041 442 434-
Akzo Nobel N.V. AKZOY 31.750-  0.070 0.22% 31.46030.50032.00026.23010 379-
Alarm.com Holding... ALRM 64.2464.0066.75-0.46 -0.71% 64.5063.5464.8364.70196 421-
Alaska Communica... ALSK 1.781.731.800.05 2.89% 1.741.731.781.7328 507-
Alberta Star Dev ASXSF 0.2861-  -0.0175 -5.76% 0.28610.28610.28610.3036600-
Alcobra Ltd. - Ord... ARCT 5.054.757.190.08 1.61% 4.864.775.054.9770 334-
Alderwoods Group... AWGI 0.00010-  -0.00005 -33.33% 0.000100.000100.000200.000153 690 200-
Alexion Pharmaceu... ALXN 127.55127.29127.77-2.29 -1.76% 129.63126.30130.09129.84750 063-
Alico, Inc. ALCO 30.4328.8235.000.08 0.26% 30.3530.0230.4330.352 042-
Align Technology, ... ALGN 250.23234.58250.50-3.56 -1.40% 252.98247.46252.98253.79815 474-
Alkermes plc - Ord... ALKS 32.5729.5036.00-0.78 -2.34% 33.0932.3333.3333.35503 858-
Allegiant Travel Co... ALGT 137.02135.00153.000.59 0.43% 136.94136.21139.24136.4371 257-
Alliance Resource ... ARLP 18.9618.6619.48-0.11 -0.58% 19.0718.8119.1819.07256 173-
Allied Healthcare P... AHPI 1.901.701.950.01 0.53% 1.951.851.951.8910 327-
Allied Motion Tech... AMOT 42.3438.3043.00-0.16 -0.38% 42.2442.0842.6842.5019 250-
Alliqua BioMedical... ALQA 2.272.252.37-0.10 -4.22% 2.392.252.392.3747 948-
Allot Communicati... ALLT 7.397.367.43-0.01 -0.14% 7.347.317.447.4036 334-
Allscripts Healthca... MDRX 11.9411.0111.60-0.22 -1.81% 12.1111.7912.1912.163 177 656-
Alnylam Pharmaceu... ALNY 76.2175.2179.94-1.54 -1.98% 77.3675.2578.3777.75708 770-
Alphabet Inc Class... GOOGL 1 104.211 104.241 105.50-16.38 -1.46% 1 118.781 097.981 119.151 120.59954 596-
Alphabet Inc Class... GOOG 1 096.971 096.741 098.48-16.83 -1.51% 1 110.841 092.521 111.941 113.80787 095-
Alphatech Holdings... ATEC 1.421.331.540.02 1.43% 1.451.411.461.40185 352-
Alpine Managemen... ALPN 6.005.347.490.00 0.00% 5.955.936.006.001 200-
Altaba Inc AABA 69.8467.7869.750.44 0.63% 69.5869.1770.0369.404 713 918-
Altera Corporation ALTR 33.5533.5534.67-0.58 -1.70% 34.1233.3234.1234.1377 829-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 110 000-
AltiGen Communica... ATGN 0.95000-  0.02010 2.16% 0.930000.890000.970000.92990122 338-
Altimmune Inc. ALT 2.792.802.99-0.07 -2.45% 2.902.722.902.86211 245-
Altius Minerals Cor... ATUSF 9.26000-  -0.09490 -1.01% 9.350009.210009.350009.3549010 725-
Alumina Ltd (ADR) AWCMY 7.53000-  -0.27000 -3.46% 7.760007.520007.760007.8000012 895-
Amarantus BioScie... AMBS 0.0300-  -0.0010 -3.23% 0.02800.02750.03100.0310133 610-
Amarin Corporatio... AMRN 17.4317.3617.460.23 1.34% 17.2217.0717.4617.203 101 878-
Amazon.com, Inc. AMZN 1 619.441 618.001 619.20-2.66 -0.16% 1 619.851 600.911 623.561 622.101 979 758-
Ambarella, Inc. - O... AMBA 39.7039.3240.50-0.13 -0.33% 39.7439.4239.9639.83157 594-
Amedisys Inc AMED 126.71110.00126.95-0.40 -0.31% 126.90125.89128.71127.11436 650-
Amerco UHAL 384.17380.77387.073.42 0.90% 380.41377.50386.76380.7520 252-
AmeriServ Financia... ASRV 4.224.154.230.03 0.72% 4.204.194.224.1930 329-
America's Car-Mar... CRMT 84.5542.2085.75-0.36 -0.42% 85.4084.3685.9284.91124 631-
American Airlines ... AAL 34.9834.9435.02-0.08 -0.23% 34.9834.8335.5135.065 192 966-
American Bank Inc AMBK 11.89-  0.33 2.85% 11.9911.8911.9911.56203-
American National... AMNB 35.8025.5049.990.63 1.79% 35.2635.0435.8035.176 684-
American National... ANAT 153.280153.010153.8000.180 0.12% 152.940149.339153.640153.10051 915-
American Outdoor... AOBC 12.7412.6113.28-0.15 -1.16% 12.9012.6412.9912.89417 708-
American Premium... HIPH 0.053500-  0.000075 0.14% 0.0540000.0520000.0550000.0534205 413 710-
American Public Ed... APEI 32.9427.3939.520.85 2.65% 32.2231.8733.0432.0950 203-
American River Ba... AMRB 14.0013.8014.25-0.05 -0.36% 13.7013.7014.0114.05561-
American Software... AMSWA 11.758.6920.250.22 1.91% 11.7811.1811.9611.53283 015-
American Supercon... AMSC 16.0015.7216.030.25 1.59% 15.9815.7216.1715.75265 461-
American Woodma... AMWD 85.1754.0089.231.78 2.13% 83.9083.2385.3583.39204 614-
Ameris Bancorp ABCB 40.6740.4340.69-0.26 -0.64% 41.2040.2141.2040.93171 323-
Amgen Inc. AMGN 185.50185.31185.69-1.42 -0.76% 186.39184.75187.40186.922 190 492-
Amicus Therapeuti... FOLD 11.2511.0211.490.16 1.44% 11.0210.9311.3511.091 736 437-
Amkor Technology... AMKR 9.349.319.38-0.13 -1.37% 9.479.309.509.471 014 460-
Amphastar Pharma... AMPH 24.1924.0825.08-0.42 -1.71% 24.5724.0824.6224.6180 681-
Amtech Systems, In... ASYS 4.944.884.98-0.12 -2.37% 5.034.895.105.0619 971-
Amyris, Inc. AMRS 4.634.604.670.16 3.58% 4.464.404.754.471 375 812-
Analog Devices, In... ADI 105.28105.18105.40-1.54 -1.44% 106.33104.92106.80106.822 716 461-
Anavex Life Scienc... AVXL 2.382.352.420.01 0.42% 2.372.302.402.3750 647-
Andrea Electronics... ANDR 0.05230-  0.00580 12.47% 0.049250.049250.052400.046509 611-
AngioDynamics, Inc... ANGO 22.4321.8623.03-1.01 -4.31% 23.4022.2423.5923.44126 914-
Anglo American pl... NGLOY 13.1150-  -0.1150 -0.87% 13.240013.030013.250013.230065 536-
Anika Therapeutic... ANIK 40.4940.5050.000.44 1.10% 40.0339.7340.7140.05110 221-
Anixa Biosciences ... ANIX 5.395.335.79-0.14 -2.53% 5.685.365.705.5376 450-
Antares Pharma, In... ATRS 3.213.163.260.01 0.31% 3.213.143.263.20455 010-
Anthera Pharmace... ANTH 0.09600-  -0.02150 -18.30% 0.096000.085000.096000.0860097 309-
Anything Technolo... EXMT 0.0004-  -0.0001 -20.00% 0.00050.00040.00050.00051 470 000-
Apogee Enterprise... APOG 37.1035.4339.540.15 0.41% 36.9336.8237.3236.95125 085-
Apogee Silver Ltd AGEEF 0.44000-  0.06500 17.33% 0.410000.397340.440000.37500711 433-
Apollo Investment... AINV 15.5215.5115.600.12 0.78% 15.3915.3815.5715.40293 477-
AppTech Corp. APCX 0.50-  -0.01 -1.96% 0.510.500.510.516 000-
Apple Inc. AAPL 171.06170.95171.00-0.97 -0.56% 171.80170.30172.37172.0314 969 823-
Applebee's Interna... APPB 2.00-  -0.15 -6.98% 2.142.002.152.153 350-
Appliance Recyclin... ARCI 0.41800.40000.4290-0.0070 -1.65% 0.43200.40000.43800.425039 909-
Applied DNA Scien... APDN 0.57010.57000.57970.0201 3.65% 0.55000.55000.58000.5500158 665-
Applied Materials,... AMAT 38.8338.8038.89-0.17 -0.44% 39.0038.5339.2639.006 407 525-
Applied Optoelect... AAOI 14.60014.60014.800-0.010 -0.07% 14.78014.24015.10014.6251 661 837-
Approach Resource... AREX 0.95980.92250.9798-0.0402 -4.02% 0.99260.92001.00001.0000192 555-
Apricus Bioscience... SEEL 2.452.362.43-0.61 -19.93% 3.092.383.093.061 051 718-
Aquinox Pharmace... AQXP 2.562.502.78-0.03 -1.16% 2.622.542.622.5939 477-
ArQule, Inc. ARQL 3.303.233.32-0.01 -0.30% 3.313.203.353.31403 008-
Aravive Inc ARAV 5.043.335.30-0.04 -0.71% 5.094.955.345.0826 157-
Arbutus Biopharma ABUS 3.753.353.800.11 3.02% 3.633.553.763.6498 523-
Arch Capital Group... ACGL 32.2930.2932.35-0.01 -0.03% 32.2832.0532.3732.30690 962-
Arch Therapeutics... ARTH 0.3600-  -0.0075 -2.04% 0.36500.35000.37000.3675398 706-
Ardelyx Inc. ARDX 2.552.522.60-0.08 -3.04% 2.612.492.612.63123 058-
Arena Pharmaceut... ARNA 49.1548.7649.99-0.73 -1.46% 49.9048.8049.9549.88250 071-
Ares Capital Corpo... ARCC 17.3417.3417.400.12 0.70% 17.2017.1617.3717.221 872 017-
Argonaut Gold Inc. ARNGF 1.470000-  0.000000 0.00% 1.4180001.4109001.4898001.47000057 989-
Argos Therapeutic... ARGSQ 0.07100-  0.01980 38.67% 0.051200.051200.071000.051204 700-
Ark Restaurants Co... ARKR 19.7518.5125.250.24 1.23% 19.7519.6019.7519.513 400-
Arkema SP Adr. ARKAY 96.005-  -0.890 -0.92% 96.20095.87296.40096.8955 866-
Array BioPharma In... ARRY 22.7122.4422.87-0.46 -1.99% 23.0422.2823.2423.172 308 704-
Arrow Financial Co... AROW 35.7235.7135.920.04 0.11% 35.8935.5835.9035.687 849-
Arrowhead Resear... ARWR 18.0217.5118.05-0.08 -0.44% 17.8417.5718.1018.10804 422-
Art's-Way Manufa... ARTW 2.132.052.19-0.12 -5.33% 2.202.052.242.25118 708-
Artesian Resources... ARTNA 39.8236.9240.250.51 1.30% 39.5238.6839.8239.314 141-
Ascena Retail Grou... ASNA 2.162.112.19-0.10 -4.42% 2.272.102.352.263 881 328-
Ascent Solar Techn... ASTI 0.00328-  -0.00052 -13.68% 0.003800.002000.003800.003807 140 102-
Aspen Technology,... AZPN 99.6482.66100.08-0.12 -0.12% 99.4898.69100.2299.76194 963-
Asta Funding, Inc. ASFI 4.724.425.39-0.10 -2.07% 4.874.724.954.826 343-
Astec Industries, In... ASTE 39.4535.5039.99-0.28 -0.70% 39.6639.1440.1839.7385 988-
Astro-Med, Inc. ALOT 19.1717.2621.48-0.47 -2.39% 19.7919.1720.0919.6412 581-
Astronics Corpora... ATRO 35.4733.6036.670.97 2.81% 34.5033.3335.5134.50110 285-
Astrotech Corpora... ASTC 4.664.614.85-0.39 -7.72% 5.204.425.375.05210 525-
Asure Software Inc ASUR 6.326.296.35-0.24 -3.66% 6.566.086.566.56175 471-
Athersys, Inc. ATHX 1.491.461.520.01 0.68% 1.491.461.511.48294 532-
Atlantic American ... AAME -2.532.700.00 0.00%       2.63--
Atlas Energy, L.P. C... ATLS 0.01330-  -0.00055 -3.97% 0.014400.013300.014400.0138512 600-
Atlassian Corporat... TEAM 103.04102.48103.88-1.08 -1.04% 103.30101.59103.88104.12734 530-
Atossa Genetics In... ATOS 1.441.441.50-0.07 -4.64% 1.491.421.521.5192 760-
Atrix Laboratories... ATRX 0.36-  -0.03 -7.69% 0.390.360.390.392 612-
Attunity Ltd. - Ord... ATTU 23.5423.4523.703.61 18.11% 23.3923.3023.7419.937 532 312-
Auburn National Ba... AUBN 34.0633.5137.810.92 2.78% 33.4133.4134.0633.141 091-
AudioCodes Ltd. - ... AUDC 12.9312.8212.980.23 1.81% 12.7412.6612.9812.70143 050-
Aurcana Corp AUNFF 0.48790-  0.02650 5.74% 0.476210.476210.495500.461402 300-
Aurinia Pharmaceu... AUPH 6.126.106.17-0.19 -3.01% 6.326.106.336.31397 245-
Autodesk, Inc. ADSK 159.83159.47163.000.03 0.02% 159.64158.85160.68159.80779 236-
Autolus Therapeut... AUTL 27.1326.0032.00-0.65 -2.34% 27.4826.8528.9727.7819 402-
Automatic Data Pr... ADP 150.98150.80151.130.42 0.28% 150.14149.61151.50150.56973 236-
Autoweb Inc AUTO 3.362.913.750.05 1.51% 3.353.263.393.3118 433-
Avadel Pharmaceut... AVDL 2.052.002.100.01 0.49% 2.052.002.102.0482 562-
Avalanche Biotech... ADVM 3.633.504.200.05 1.40% 3.563.523.673.58226 059-
Avalon Advanced M... AVLNF 0.04530-  0.00340 8.11% 0.037030.036100.045300.041903 000-
Avid Technology, I... AVID 4.894.815.75-0.06 -1.21% 4.944.874.954.95244 944-
Avis Budget Group... CAR 34.4534.4534.655.04 17.14% 33.9232.3034.7629.4120 596 092-
Avita Medical Limi... AVMXY 2.0000-  -0.0800 -3.85% 2.01001.95002.03002.0800208 866-
Aware, Inc. AWRE 3.723.304.750.03 0.81% 3.703.703.883.695 432-
Axcelis Technologi... ACLS 22.1321.0123.13-0.40 -1.78% 22.5322.0922.6422.53197 815-
Axon Enterprise AAXN 55.4953.6257.45-0.51 -0.91% 55.9855.2556.1856.00233 147-
B.O.S. Better Onlin... BOSC 3.682.603.750.08 2.22% 3.643.403.753.6083 098-
BANK OF CHINA LT... BACHF 0.45000-  0.00000 0.00% 0.451250.450000.451250.45000644-
BARRA, Inc. BARZ 0.05800-  0.00310 5.65% 0.054900.050200.058000.05490186 500-
BASF BASFY 18.6150-  -0.2750 -1.46% 18.730018.560018.760018.8900112 994-
BB Liquidating Inc. BLIAQ 0.004-  -0.003 -42.86% 0.0040.0040.0040.00712 305-
BG Medicine, Inc. BGMD 0.016-  -0.002 -11.11% 0.0160.0160.0160.018500-
BGC Partners, Inc. ... BGCP 6.186.156.21-0.10 -1.59% 6.286.176.336.281 351 404-
BJ's Restaurants, I... BJRI 51.9748.0055.000.72 1.40% 51.6251.1252.7651.25673 884-
BLDRS Asia 50 ADR... ADRA 30.7430.6735.120.04 0.14% 31.1430.7431.1430.701 057-
BLDRS Developed M... ADRD 21.3121.1721.430.06 0.27% 21.3121.3121.3121.25177-
BLDRS Europe 100 ... ADRU -20.550022.00000.0000 0.00%       20.8311--
BLINKX PLC ORD G... BLNKF 2.135-  -0.045 -2.06% 2.1002.1002.1902.1803 731-
BOK Financial Corp... BOKF 91.8587.5092.150.28 0.31% 91.6190.6792.1291.57101 541-
BSB Bancorp, Inc. BLMT 35.0534.9935.15-0.16 -0.45% 35.3334.8335.3335.2133 418-
BSQUARE Corporat... BSQR 2.321.952.330.17 7.91% 2.142.142.392.1513 532-
BYD CO 'H'CNY1 BYDDF 6.3503-  -0.0496 -0.78% 6.43006.35006.45006.399960 527-
BYD Company LTD BYDDY 12.6750-  -0.0950 -0.74% 12.990012.670012.990012.770025 786-
Baidu, Inc. - Ameri... BIDU 171.81171.81173.500.63 0.37% 171.73169.73172.89171.183 036 040-
Baja Mining Corp BAJFF 0.0100-  -0.0301 -75.06% 0.01020.01000.01020.040116 000-
Balchem Corporati... BCPC 86.3683.12110.00-1.56 -1.77% 87.5885.4388.1987.9262 837-
Ballard Power Syst... BLDP 3.563.523.59-0.19 -5.07% 3.753.523.763.75850 289-
Balmoral Resource... BALMF 0.11530-  -0.01200 -9.43% 0.110280.110000.120000.1273057 935-
BancFirst Corporat... BANF 57.1850.1964.63-0.27 -0.47% 57.4456.6057.5557.459 767-
Bank of South Caro... BKSC -18.2521.000.00 0.00%       18.27--
Banner Corporatio... BANR 63.4059.1163.560.11 0.17% 63.3862.4563.4963.29152 222-
Baozun Inc. BZUN 34.5834.4134.65-1.06 -2.97% 35.5634.0035.9735.64983 870-
Bark Group Inc. UCPA 0.009300-  0.000300 3.33% 0.0080000.0077500.0096000.0090002 289 105-
Barrett Business Se... BBSI 72.8672.7780.501.15 1.60% 71.7371.2573.3671.7131 409-
Bassett Furniture I... BSET 18.8613.3119.57-0.04 -0.21% 18.8918.3619.3518.9065 452-
Bayer Aktienges A... BAYRY 19.1650-  -0.2350 -1.21% 19.310019.130019.340019.4000148 679-
Bayhorse Silver KXPLF 0.08630-  0.00662 8.31% 0.069000.069000.086300.079686 900-
Bayside Corporatio... BYSD 0.540-  -0.005 -0.92% 0.3600.3600.5400.545496-
Bear Creek Mng Co... BCEKF 1.2800-  0.0230 1.83% 1.24031.22101.29001.257010 975-
Beasley Broadcast ... BBGI 4.434.254.47-0.04 -0.89% 4.464.404.534.474 855-
Bebida Beverage C... BBDA 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  2 000 000-
Bed Bath & Beyond... BBBY 16.5816.5116.99-0.31 -1.84% 16.9116.5016.9616.892 229 634-
BeiGene Ltd BGNE 138.85131.01140.49-0.16 -0.12% 138.73133.76140.66139.01247 867-
Bel Fuse Inc. - Clas... BELFA 21.3417.09199 999.990.53 2.55% 21.3421.3421.3420.81100-
Bel Fuse Inc. - Clas... BELFB 25.6124.7228.000.48 1.91% 24.6524.6525.6625.139 871-
Bellerophon Theap... BLPH 0.66360.66120.6800-0.0066 -0.98% 0.68000.63000.68000.6702253 144-
Bellicum Pharmace... BLCM 3.273.243.330.07 2.19% 3.263.243.353.20257 639-
Belo Sun Mining Co... VNNHF 0.25526-  -0.00474 -1.82% 0.260000.245000.260000.2600086 827-
Big 5 Sporting Goo... BGFV 3.893.814.070.00 0.00% 3.873.853.983.8963 917-
Bimini Capital Man... BMNM 1.99-  -0.05 -2.45% 2.001.992.042.041 863-
Bio-Key Internatio... BKYI 1.201.191.42-0.01 -0.83% 1.231.201.231.216 578-
Bio-Path Holdings, ... BPTH 2.192.182.25-0.06 -2.67% 2.272.012.272.25117 924-
Bio-Techne Corp TECH 193.96140.23194.380.25 0.13% 194.17191.53194.50193.7177 164-
BioCryst Pharmace... BCRX 8.708.608.79-0.28 -3.12% 8.948.669.008.98424 235-
BioDelivery Scienc... BDSI 4.734.714.78-0.03 -0.63% 4.764.674.814.76309 331-
BioElectronics Cor... BIEL 0.00080-  0.00000 0.00% 0.000800.000700.000800.0008025 027 399-
BioLineRx Ltd. - Am... BLRX 0.40990.40000.41000.0119 2.99% 0.40500.39500.40990.3980442 128-
BioMarin Pharmace... BMRN 88.8185.0093.89-1.85 -2.04% 90.1288.5291.3390.66763 392-
BioScrip, Inc. BIOS 3.533.493.56-0.07 -1.94% 3.603.483.693.60317 327-
BioSpecifics Techn... BSTC 69.7063.1376.46-0.40 -0.57% 70.1068.7371.4470.1031 777-
BioTelemetry, Inc. BEAT 73.3471.8776.00-2.04 -2.71% 76.4072.7276.9675.38727 198-
Bioanalytical Syste... BASI 1.430.921.750.00 0.01% 1.581.431.611.4335 961-
Biocept, Inc. BIOC 1.001.001.03-0.02 -1.96% 1.031.001.051.02964 686-
Biogen Idec Inc. BIIB 321.17320.52322.84-13.99 -4.17% 329.97320.39331.49335.16977 964-
Biolase, Inc. BIOL 2.252.012.320.07 3.21% 2.202.162.252.1816 107-
Biophan Technolog... BIPH 0.00444-  -0.00106 -19.27% 0.004500.004000.005200.005504 799 974-
Bitcoing Investmen... GBTC 4.7200-  -0.1000 -2.07% 4.81504.65004.82004.82001 929 611-
Black Diamond, Inc... CLAR 11.7410.2511.780.03 0.26% 11.6811.6311.8311.7158 607-
Black River Petrole... OTTV 0.015900-  0.002200 16.06% 0.0137000.0137000.0188000.0137001 628 428-
Blackbaud, Inc. BLKB 76.5675.1978.720.16 0.21% 76.0975.7076.8176.40268 211-
Blackline Inc BL 50.9335.0052.95-0.35 -0.68% 50.9850.5351.4251.28234 897-
Blucora, Inc. BCOR 26.8526.5434.94-0.63 -2.29% 27.4026.7527.5327.48177 588-
Blue Dolphin Energ... BDCO 0.85-  -0.14 -14.14% 0.930.850.950.996 000-
Bluebird Bio Inc. BLUE 127.24126.90127.40-6.20 -4.65% 133.48127.11134.33133.44316 483-
Blueknight Energy ... BKEP 1.981.942.00-0.01 -0.50% 2.001.942.001.9994 614-
Blueprint Medicine... BPMC 73.7071.5081.94-3.50 -4.53% 76.6972.6576.6977.20203 275-
Bnccorp, Inc. BNCC 27.90-  0.65 2.39% 27.5027.5028.2527.254 800-
Boingo Wireless, In... WIFI 24.8224.6225.29-1.23 -4.72% 25.9924.7125.9926.05307 862-
Bombardier, Inc. BDRAF 2.120000-  -0.060500 -2.77% 2.2900002.1000002.2900002.18050043 220-
Bonanza Goldfield ... BONZ 0.00080-  -0.00009 -10.11% 0.000800.000800.000800.0008910 000-
Bone Care Internat... BCII 3.40-  -0.84 -19.81% 3.553.403.554.241 300-
Bonso Electronics ... BNSO 2.85002.20002.94000.2239 8.53% 2.64002.64002.95002.62619 697-
Booking Holdings I... BKNG 1 906.311 900.001 943.25-19.86 -1.03% 1 924.651 900.291 932.651 926.17232 030-
Boston Private Fin... BPFH 11.8611.8311.93-0.18 -1.50% 12.0911.8212.1312.04333 208-
Bottomline Techno... EPAY 48.0546.2550.000.02 0.04% 47.9847.6548.3248.03178 027-
Bridgeline Digital, ... BLIN 0.24900.24250.25000.0039 1.59% 0.25750.24250.25750.2451172 273-
Bridgford Foods Co... BRID 24.4022.52199 999.99-0.35 -1.41% 24.1022.7324.9624.7512 088-
Brightcove Inc. BCOV 8.298.208.34-0.13 -1.54% 8.458.258.458.4256 754-
Britannia Mining, I... BMIN 0.00217-  -0.00003 -1.36% 0.001600.001600.002170.002204 525-
BroadVision, Inc. BVSN 1.53000.00011.99000.1100 7.75% 1.45001.45001.53001.42002 401-
Broadcom Ltd AVGO 280.94278.95280.00-2.48 -0.88% 283.24278.93283.35283.42772 210-
Broadway Financia... BYFC 1.241.091.320.00 0.00% 1.241.221.241.245 214-
Brookfield Propert... BPY 19.8119.7719.85-0.08 -0.40% 19.9219.6719.9219.891 264 611-
Brooks Automatio... BRKS 33.2730.0042.00-0.48 -1.42% 33.7633.2033.8633.75438 245-
Bruker Corporatio... BRKR 37.3230.0338.73-0.03 -0.08% 37.3036.8537.4837.35417 996-
Bryn Mawr Bank C... BMTC 40.6035.6345.860.02 0.05% 40.5840.0240.6040.5834 627-
Builders FirstSourc... BLDR 13.8513.2714.100.06 0.44% 13.8013.7213.9813.79587 976-
C&F Financial Corp... CFFI 51.1744.2158.850.66 1.31% 51.5751.1751.6650.512 586-
C.H. Robinson Wor... CHRW 92.1891.9892.370.16 0.17% 91.8591.5792.4992.02738 494-
CA8547221058 HREEF 0.02300-  0.00000 0.00% 0.020750.018500.023000.0230033 000-
CASI Pharmaceutic... CASI 3.573.543.62-0.05 -1.38% 3.573.503.663.62177 511-
CB Bancshares, Inc... CBBI 12.260-  -0.190 -1.53% 12.35012.26012.35012.4507 800-
CCF Holding Compa... CCFH 21.00-  0.00 0.00% 21.0021.0021.0021.00750-
CDK Global, Inc. CDK 58.0456.1159.660.14 0.24% 57.8257.6558.3157.90613 760-
CDTI Advanced Ma... CDTI 0.3910-  -0.3589 -47.86% 0.39100.39100.41000.39004 291-
CECO Environment... CECE 7.327.269.030.00 0.00% 7.377.237.377.3233 564-
CEVA, Inc. CEVA 28.7023.5334.000.07 0.24% 28.5928.2828.9228.6379 811-
CHAODA MODERN ... CMGHF 0.013154-  -0.000846 -6.04% 0.0131540.0131540.0131540.0140004 000-
CHF Solutions Inc CHFS 10.4910.1110.49-0.38 -3.50% 11.5810.0111.5810.8725 616-
CK Hutchison Holdi... CKHUY 10.3000-  -0.0900 -0.87% 10.270010.270010.360010.3900121 326-
CM Finance Inc CMFN 7.707.688.10-0.10 -1.28% 7.767.687.817.8014 359-
CME Group Inc. - C... CME 176.49176.30176.690.90 0.51% 175.41175.04176.57175.591 498 838-
CNB Financial Corp... CCNE 28.2024.9034.360.15 0.53% 28.5527.9828.5528.0510 715-
CNB Florida Bancsh... CNBB 33.600-  0.100 0.30% 33.77533.60033.77533.500312-
CNinsure Inc. (ADR... FANH 25.7024.5126.82-0.33 -1.27% 26.1025.5326.6026.03122 895-
CONMED Corporat... CNMD 75.1471.6275.981.42 1.93% 73.5173.4275.2173.72156 477-
CORP RES SVCS INC CRRSQ 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 603-
CRA International,... CRAI 43.5938.0149.46-0.01 -0.02% 43.5943.0343.9043.6010 097-
CREDIT SUISSE NAS... UWTIF 17.73-  -0.17 -0.95% 17.8017.7317.8017.903 520-
CREDIT SUISSE NAS... DWTIF 16.20-  0.00 0.00% 16.3516.2016.3516.20450-
CRISPR Therapeuti... CRSP 31.1830.7931.73-0.81 -2.53% 31.8830.7531.9731.99454 420-
CSG Systems Intern... CSGS 41.6536.2545.000.74 1.81% 40.9140.5341.6840.91256 307-
CSP Inc. CSPI 10.019.7616.990.10 1.02% 9.769.7610.019.911 148-
CTI BioPharma Cor... CTIC 0.90680.71000.9700-0.0234 -2.52% 0.93100.90000.95000.9302285 646-
CTI Industries Corp... CTIB 3.180.013.340.09 2.91% 3.093.093.343.0920 245-
CVB Financial Corp... CVBF 22.8819.5023.81-0.24 -1.04% 23.1722.7723.1723.12263 466-
CVD Equipment Co... CVV 4.323.255.740.05 1.17% 4.324.174.554.2723 039-
CYREN Ltd. - Ordin... CYRN 2.432.362.58-0.01 -0.41% 2.442.432.482.4426 117-
Caesars Entertainm... CZR 9.439.409.59-0.19 -1.98% 9.679.359.709.6215 998 658-
Cal-Maine Foods, In... CALM 44.9443.8045.710.46 1.03% 44.5444.1444.9444.48151 591-
CalAmp Corp. CAMP 14.3714.3714.44-0.05 -0.35% 14.4614.3714.5514.42191 570-
Calavo Growers, In... CVGW 83.5879.61105.000.24 0.29% 83.3581.5983.7883.3494 617-
Calithera Bioscienc... CALA 5.544.456.200.03 0.54% 5.505.345.585.5184 023-
Calumet Specialty ... CLMT 3.103.053.15-0.04 -1.27% 3.113.073.143.14110 620-
Camtek Ltd. - Ordi... CAMT 9.188.949.50-0.05 -0.54% 9.029.029.269.2394 860-
CanAlaska Uranium... CVVUF 0.2544-  0.0144 6.00% 0.25440.25440.25440.2400400-
Canadian Solar Inc. CSIQ 22.1821.5022.420.63 2.92% 21.4621.4622.2421.55609 817-
Canamed4Pets Inc. CNNA 0.00080-  0.00000 0.00% 0.000790.000790.000800.00080123 525-
Canarc Resource C... CRCUF 0.045-  -0.002 -4.26% 0.0450.0450.0450.04710 000-
Canbiola Inc CANB 0.061000-  -0.004500 -6.87% 0.0655000.0590000.0690000.0655002 324 703-
Cannabis Science In... CBIS 0.040000-  -0.004000 -9.09% 0.0415000.0397000.0424000.04400015 579 156-
Canterbury Park H... CPHC 14.810.0115.500.29 2.00% 14.5314.5014.8114.521 665-
Capital City Bank G... CCBG 25.4017.8326.99-0.26 -1.01% 25.3425.2425.8125.668 457-
Capital Product Pa... CPLP 2.272.252.270.00 0.00% 2.292.252.292.27388 423-
Capital Southwest ... CSWC 22.0721.2023.170.41 1.89% 21.7221.7222.1221.6673 221-
Capitol Federal Fin... CFFN 13.4912.7617.89-0.01 -0.07% 13.4913.3713.5013.50428 094-
Capstone Turbine C... CPST 0.89670.88640.91000.0067 0.75% 0.91800.88000.91990.8900378 940-
Cara Therapeutics ... CARA 16.6416.5116.980.10 0.60% 16.5616.2016.7816.54354 189-
Carbon Black Inc. CBLK 12.5612.6012.69-3.90 -23.69% 13.1512.5013.5016.468 746 690-
Carbonite, Inc. CARB 23.4423.0224.61-0.61 -2.54% 24.0623.3324.2124.05197 606-
Cardtronics, Inc. CATM 25.9924.1528.00-1.11 -4.10% 27.0325.8327.1827.10405 649-
CareDx Inc CDNA 28.0426.9028.381.17 4.35% 26.8826.8828.4026.87709 763-
CareScience, Inc. CARE 17.10-  0.00 0.00% 17.2017.1017.3017.102 967-
Career Education C... CECO 16.3716.3216.962.43 17.43% 15.2015.0517.7213.941 472 712-
Carrizo Oil & Gas, ... CRZO 11.8811.8411.91-0.72 -5.71% 12.5411.8112.6812.602 113 050-
Carrols Restaurant... TAST 10.9610.0011.010.28 2.62% 10.6310.6311.3410.68706 224-
Casella Waste Syst... CWST 33.5531.2734.31-1.49 -4.25% 34.5233.5235.0135.04701 994-
Caseys General Sto... CASY 133.80131.22138.52-0.48 -0.36% 134.46133.13134.95134.28155 893-
Cass Information S... CASS 52.9246.7470.00-0.48 -0.90% 53.3952.8653.5053.4013 110-
Catalyst Pharmace... CPRX 2.852.852.920.09 3.26% 2.802.742.902.76938 441-
Catalyst Semicondu... CATS 10.7210.0012.00-0.45 -4.03% 11.2010.3011.3111.17135 306-
Cathay General Ba... CATY 39.6138.0040.80-0.42 -1.05% 40.0239.5040.0240.03272 739-
Celgene Corporatio... CELG 88.6588.5688.70-1.75 -1.94% 90.0788.0390.5890.409 521 092-
Celldex Therapeuti... CLDX 5.995.926.000.33 5.83% 5.615.586.035.66473 050-
Cellectis Sa CLLS 16.8416.0016.98-0.34 -1.98% 17.1916.6017.1917.1864 640-
Celsion Corporatio... CLSN 2.212.112.220.07 3.04% 2.142.142.262.1496 707-
Central European M... CETV 3.543.513.580.02 0.57% 3.543.493.553.52210 569-
Central Federal Co... CFBK 12.750.0115.700.04 0.31% 12.9912.7513.0012.711 625-
Central Garden & P... CENT 31.1528.2832.32-0.56 -1.77% 31.7230.7731.8631.7146 208-
Century Aluminum ... CENX 9.298.709.490.11 1.20% 9.189.169.349.181 252 762-
Century Bancorp, I... CNBKA 76.2050.2280.00-0.40 -0.52% 77.0675.6277.0676.6017 194-
Century Casinos, In... CNTY 8.606.499.35-0.06 -0.69% 8.658.548.688.6652 624-
Ceragon Networks... CRNT 4.164.154.220.04 0.97% 4.284.134.444.121 236 627-
Cereplast, Inc. CERPQ 0.0025-  0.0003 13.64% 0.00250.00250.00250.0022120-
Cerner Corporatio... CERN 57.2357.1157.34-0.54 -0.93% 57.7057.0157.7057.771 303 559-
Cerus Corporation CERS 6.606.506.95-0.06 -0.90% 6.656.526.716.66384 138-
Cesca Therapeutic... KOOL 0.38000.36000.39000.0030 0.80% 0.38000.38000.39000.3770108 192-
Charles & Colvard ... CTHR 0.97000.95021.0500-0.0100 -1.02% 0.95000.95001.01000.980041 986-
Charlotte Russe Ho... CHIC 25.400023.700027.0000-0.2606 -1.02% 25.920025.400025.920025.66062 160-
Chart Industries, In... GTLS 85.9482.3093.000.74 0.87% 84.7984.4786.4785.20665 926-
Charter Communic... CHTR 349.54348.87354.76-0.22 -0.06% 348.28343.85350.28349.76617 352-
Check Point Softw... CHKP 121.18120.01122.001.19 0.99% 119.59119.45121.62119.99527 459-
Chembio Diagnosti... CEMI 6.825.1512.350.33 5.08% 6.936.356.936.4928 429-
Chemical Financial ... CHFC 47.2045.5847.16-0.25 -0.53% 47.5146.7047.5847.45473 986-
Cherokee Inc. CHKE 0.73400.73400.78870.0080 1.10% 0.75310.72700.78000.726019 014-
Chiasma Inc. CHMA 3.993.754.900.04 1.01% 3.913.914.003.9524 737-
Children's Place, In... PLCE 90.9884.4498.80-0.54 -0.59% 91.1290.3892.8191.52250 670-
Chimerix Inc CMRX 1.9201.9001.960-0.050 -2.54% 1.9601.9001.9801.970378 505-
China Agri-Busines... CHBU 0.0030-  -0.0009 -23.08% 0.00300.00300.00300.003910 000-
China Auto Logisti... CALI 0.80-  -0.05 -5.88% 0.800.800.800.852 000-
China Automotive ... CAAS 3.052.893.25-0.03 -0.97% 3.063.013.233.088 699-
China Bak Battery ... CBAT 1.111.061.14-0.01 -0.89% 1.111.091.141.1281 186-
China Ceramics Co.... CCCL 1.671.671.73-0.02 -1.18% 1.771.671.771.6992 781-
China Cresent Ente... CCTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 530 000-
China Digital TV Ho... STVVY 0.04099-  -0.00891 -17.86% 0.040990.040990.040990.04990100-
China Finance Onlin... JRJC 1.051.001.200.00 0.00% 1.091.011.091.059 320-
China Jo-Jo Drugst... CJJD 2.172.172.230.05 2.36% 2.172.142.262.12344 400-
China Lodging Grou... HTHT 34.3433.8034.80-1.04 -2.94% 35.3233.7335.3635.381 004 263-
China Natural Gas,... CHNGQ 0.0051-  0.0000 0.00% 0.00510.00510.00510.00512 875-
China Natural Reso... CHNR 1.70771.63001.7700-0.0008 -0.05% 1.71901.70771.72001.7085600-
China Recycling En... CREG 1.101.061.090.07 6.80% 1.181.031.221.031 254 804-
China TechFaith W... CNTF 1.22010.18001.9500-0.0199 -1.60% 1.23001.08001.25001.24001 878-
ChinaB2BSourcing.... QBIO 1.6900-  -0.1900 -10.11% 1.86051.68501.86501.880088 924-
ChinaCache Interna... CCIH 1.12001.10001.15000.0084 0.76% 1.10001.10001.14001.111610 138-
ChinaNet Online Ho... CNET 1.511.491.63-0.18 -10.65% 1.681.461.731.69609 705-
ChipMOS TECHNOL... IMOS 16.3316.2320.00-0.37 -2.22% 16.4616.3016.4616.7021 344-
Chorus Ltd CHRYY 17.28-  -0.06 -0.35% 17.4417.2817.4417.34506-
ChromaDex Corpor... CDXC 3.843.773.90-0.07 -1.79% 3.953.733.953.91293 126-
Churchill Downs, In... CHDN 95.6288.0595.86-0.29 -0.30% 95.9994.7095.9995.91135 132-
Cincinnati Financia... CINF 85.5485.3785.72-0.41 -0.48% 86.0785.1986.1585.95530 746-
Cintas Corporation CTAS 202.98198.03203.99-0.08 -0.04% 203.28201.02203.56203.06196 691-
Cirrus Logic, Inc. CRUS 39.3137.3939.93-0.07 -0.18% 39.3839.0839.6139.38288 912-
Cisco Systems, Inc. CSCO 49.4149.3549.46-0.22 -0.44% 49.5449.2049.7249.6314 592 007-
Citi Trends, Inc. CTRN 20.4319.8221.10-0.01 -0.05% 20.5320.2420.8420.4437 231-
Citrix Systems, Inc... CTXS 104.99103.11104.99-0.38 -0.36% 105.31104.36105.31105.371 253 465-
City Holding Comp... CHCO 79.2662.50199 999.99-0.79 -0.99% 80.0478.2680.0580.0543 151-
Clean Energy Fuels... CLNE 2.242.192.260.00 0.00% 2.262.172.352.24880 893-
Cleantech Solution... SEII 0.23310-  -0.42710 -64.69% 0.233100.233100.330000.280009 938-
ClearOne, Inc. CLRO 1.931.932.00-0.02 -1.03% 1.961.912.041.9530 898-
ClearSign Combust... CLIR 1.221.101.450.07 6.09% 1.221.111.231.1538 522-
Clearfield Inc CLFD 14.1912.4014.690.18 1.28% 14.3513.9514.3914.0122 190-
Cleveland BioLabs,... CBLI 1.351.271.62-0.03 -1.83% 1.331.331.351.383 650-
Clifton Mining CO CFTN 0.0560-  -0.0139 -19.89% 0.05600.05600.07600.069943 332-
Clovis Oncology In... CLVS 24.1824.0224.64-0.06 -0.25% 24.1023.8324.6724.24740 401-
CoStar Group, Inc. CSGP 404.38404.16406.92-5.22 -1.27% 408.44400.00412.26409.60128 904-
Coca-Cola Bottling... COKE 226.78174.75230.001.64 0.73% 224.11223.10227.80225.1410 156-
Codexis, Inc. CDXS 21.9721.5922.850.17 0.78% 21.8021.5921.9921.80289 087-
Codorus Valley Ban... CVLY 22.8822.6123.300.53 2.37% 22.5022.4223.0022.359 176-
Coffee Holding Co.... JVA 6.706.306.82-0.06 -0.89% 6.766.536.896.7675 800-
Cognex Corporatio... CGNX 51.2049.3151.97-0.07 -0.14% 51.1850.4451.2551.27693 648-
Cognizant Technol... CTSH 71.3471.4972.39-0.91 -1.26% 72.1071.1272.4272.253 406 859-
Coherent, Inc. COHR 129.8960.00135.001.20 0.93% 128.64127.57130.59128.69185 241-
Coherus BioScience... CHRS 14.9414.9415.890.44 3.03% 14.4714.3415.0314.50982 300-
Cohu, Inc. COHU 18.558.4023.40-0.28 -1.49% 18.8118.4218.9418.83120 327-
Collectors Univers... CLCT 17.1316.6523.550.43 2.57% 16.7116.3217.4816.7052 887-
Collegium Pharmac... COLL 15.0914.8615.200.11 0.73% 14.9414.7215.2314.98165 504-
Colony Bankcorp, I... CBAN 16.0415.39199 999.990.41 2.62% 15.3815.3816.3715.637 030-
Columbia Banking ... COLB 38.3638.2238.39-0.09 -0.23% 38.4437.6238.4438.45219 851-
Columbia Financial... CLBK 15.9814.0516.990.06 0.38% 15.9515.7715.9815.9258 016-
Columbia Sportswe... COLM 104.81102.01107.991.11 1.07% 103.82103.16105.42103.70207 172-
Columbus Gold Cor... CGTFF 0.18870-  0.00800 4.43% 0.190000.178570.204000.1807058 200-
Columbus McKinno... CMCO 37.9629.3239.56-0.24 -0.63% 38.1937.7438.5138.2067 976-
Comcast Corporati... CMCSA 38.4738.4238.500.68 1.80% 37.6137.4438.4737.7919 918 898-
Commerce Bancsha... CBSH 63.2860.6063.47-0.09 -0.14% 63.3662.6563.4863.37236 989-
Commercial Vehicl... CVGI 8.227.008.500.14 1.73% 8.087.918.268.08167 101-
Community Trust B... CTBI 43.2141.0445.600.02 0.05% 43.1842.8543.7443.1913 006-
Community West B... CWBC 10.3710.2110.550.01 0.10% 10.3610.3510.3810.366 468-
Compass Biotechno... COBI 0.00030-  -0.00010 -25.00% 0.000400.000200.000400.0004091 716 327-
Compugen Ltd. - O... CGEN 3.523.503.860.00 0.00% 3.543.493.603.5273 585-
Computer Program... CPSI 32.5031.5834.34-0.50 -1.52% 33.0032.4633.1233.0093 985-
Comtech Telecomm... CMTL 27.1514.9028.200.32 1.19% 26.8326.6227.2526.8391 787-
Conn's, Inc. CONN 22.3321.4025.13-0.37 -1.63% 22.8322.1423.0722.70374 044-
Connecticut Water... CTWS 69.0068.6369.480.32 0.47% 68.6468.3669.0068.6822 553-
Connetics Corpora... CNCT 0.0020-  0.0002 11.11% 0.00190.00190.00300.0018100 200-
Consolidated Wate... CWCO 13.2512.8514.500.22 1.69% 13.0413.0213.2513.0322 846-
Consumer Portfolio... CPSS 4.264.168.030.08 1.91% 4.204.194.294.1825 464-
ContraFect Corp. CFRX 0.44210.43000.4800-0.0211 -4.56% 0.46320.42230.48000.4632310 426-
ContraVir Pharmac... CTRV 0.23130.23000.24000.0013 0.57% 0.24000.22510.24160.230091 433-
Control4 Corporat... CTRL 18.2917.6818.40-0.05 -0.27% 18.2718.0018.7118.34191 992-
Cool Holdings Inc AWSM 2.842.602.840.31 12.25% 2.582.482.862.53954 045-
Cooperative Banks... COOP 14.7314.6615.070.17 1.17% 14.5514.4514.7514.56162 155-
Copart, Inc. CPRT 56.5356.4156.663.05 5.70% 53.8953.7557.0753.483 662 120-
CorVel Corp. CRVL 66.4953.4181.92-0.12 -0.18% 66.6166.0066.7166.6113 066-
Corcept Therapeut... CORT 11.0911.0611.99-0.23 -2.03% 11.3211.0611.5611.321 119 208-
Cortex Pharmaceut... RSPI 0.85-  0.00 0.00% 0.850.850.850.85470-
Corvis Corporation CORV 3.131.893.75-0.05 -1.57% 3.173.073.223.1875 568-
Corvus Gold Inc. CORVF 1.596500-  0.016500 1.04% 1.6000001.5541191.6000001.580000800-
Costco Wholesale ... COST 215.23215.23215.52-1.88 -0.87% 216.60214.33216.72217.111 107 674-
Coupa Software In... COUP 92.2890.2492.80-1.54 -1.64% 93.4391.6793.7293.821 143 118-
Covenant Transpor... CVTI 24.4624.3531.500.01 0.04% 24.5024.0824.6024.45131 311-
Cowen Group, Inc. ... COWN 16.6216.4919.00-0.37 -2.18% 16.9316.5917.1716.99202 630-
Cracker Barrel Old... CBRL 171.71159.00176.491.12 0.66% 170.40169.00171.99170.59152 210-
Craft Brew Aliianc... BREW 17.1815.5817.190.43 2.57% 16.7416.7017.1916.7520 212-
Cray Inc CRAY 22.5719.0031.00-0.20 -0.88% 22.7621.9622.7622.77229 486-
Crazy Woman Cree... CRZY 18.30-  0.00 0.00% 18.3518.3018.3518.30750-
Creative Edge Nutr... FITX 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0001000.00010030 000-
Credit Acceptance... CACC 438.08425.01449.99-3.11 -0.70% 440.64429.64440.64441.1955 471-
Credit Suisse X-Lin... SLVO 6.986.607.45-0.16 -2.24% 7.036.987.107.144 231-
Cree, Inc. CREE 51.7851.8152.190.04 0.08% 51.5151.4352.0551.74339 595-
Cresud S.A.C.I.F. y ... CRESY 12.5312.0027.00-0.25 -1.96% 12.6512.0712.9212.78202 378-
Crimson Wine Grou... CWGL 8.05-  0.05 0.63% 7.957.938.058.001 324-
Criteo S.A. - Ameri... CRTO 26.7021.0027.65-0.20 -0.74% 26.7926.4827.1926.90386 401-
Crocs, Inc. CROX 28.1027.1328.41-0.08 -0.28% 28.1827.9528.4928.18440 328-
Cronos Group Inc. CRON 22.4722.4422.500.24 1.08% 22.3422.2322.9622.2311 819 605-
Cross Country Hea... CCRN 9.258.599.570.05 0.54% 9.209.009.349.20180 269-
Crosswind Renewa... CWNR 0.0025-  0.0010 66.67% 0.00180.00180.00250.001552 200-
CrowdGather Inc. CRWG 0.00590-  0.00130 28.26% 0.005500.003400.005900.0046049 909-
Crown Crafts, Inc. CRWS 5.664.176.500.14 2.54% 5.565.565.675.5219 051-
Ctrip.com Internat... CTRP 32.5232.0132.52-1.28 -3.79% 33.7232.2633.8533.804 101 339-
Curis, Inc. CRIS 1.131.001.200.01 0.89% 1.131.071.161.1254 923-
Cutera, Inc. CUTR 15.1013.7015.75-0.50 -3.21% 14.1513.6615.3215.60478 926-
Cyanotech Corpora... CYAN 3.603.503.710.10 2.86% 3.573.503.603.501 500-
CyberArk Softwar... CYBR 104.09103.81104.492.24 2.20% 101.85100.36104.75101.85732 579-
CyberOptics Corpo... CYBE 19.8115.0025.00-2.10 -9.58% 21.9219.6721.9221.9190 496-
Cyclacel Pharmace... CYCC 0.84470.80100.85500.0525 6.63% 0.82010.82010.85970.7922298 823-
Cypress Semicondu... CY 15.5515.5115.71-0.13 -0.83% 15.6715.5015.7515.682 374 311-
CytRx Corporation CYTR 0.59760.58000.6000-0.0001 -0.02% 0.61000.57030.61000.597771 513-
Cytokinetics, Incor... CYTK 7.216.517.53-0.13 -1.77% 7.357.177.467.341 054 062-
CytomX Therapeut... CTMX 17.5910.1925.000.01 0.06% 17.4417.1417.8117.58549 994-
Cytori Therapeutic... CYTX 0.27000.26000.27200.0000 0.00% 0.27000.26000.28100.2700837 076-
Cytosorbents Corp... CTSO 8.237.898.400.13 1.60% 8.088.058.388.1089 836-
DAIMLER AG ORD N... DDAIF 59.0000-  0.2974 0.51% 59.040058.705059.130058.702666 253-
DATALOGIC INTERN... DLGI 0.000001-  -0.000009 -90.00% 0.0000010.0000010.0000100.00001019 450-
DECISION DIAGNOS... DECN 0.01850-  0.00250 15.63% 0.015000.015000.018500.01600392 500-
DENTSPLY Internat... XRAY 41.7641.6641.76-0.93 -2.18% 42.6241.5042.7642.692 567 105-
DISH Network Corp... DISH 31.3131.2531.390.05 0.16% 31.2630.7231.3431.261 973 221-
DSP Group, Inc. DSPG 13.25012.60013.4000.185 1.42% 12.90012.90013.27513.065225 651-
DURECT Corporati... DRRX 0.75080.74000.75490.0181 2.47% 0.73490.73490.76650.7327222 836-
DUSA Pharmaceuti... DUSA 22.240022.190022.3500-0.2229 -0.99% 22.310722.190022.335022.462929 989-
DXP Enterprises, In... DXPE 36.2836.3640.00-0.04 -0.11% 36.1635.8336.6636.3230 951-
Daily Journal Corp... DJCO 225.90217.51234.995.92 2.69% 219.98219.98225.90219.981 048-
Dakshidin Corpora... DKSC 0.00400-  0.00000 0.00% 0.004000.003800.004300.0040010 210 016-
Daktronics, Inc. DAKT 8.248.148.31-0.03 -0.36% 8.178.108.458.2797 763-
Dassault Systemes... DASTY 144.132-  -1.598 -1.10% 144.340143.970144.578145.7302 509-
Data I/O Corporat... DAIO 5.964.436.750.01 0.17% 6.005.796.105.9545 478-
Dataram Corporat... USAU 0.99990.98201.05000.0199 2.03% 0.98000.98001.01000.980072 678-
Dave & Buster's En... PLAY 50.1945.2551.98-0.41 -0.81% 50.3549.8751.1250.60431 595-
Dawson Geophysic... DWSN 3.743.694.97-0.08 -2.09% 3.903.583.903.8240 134-
Deep Down, Inc. DPDW 0.74-  0.04 5.71% 0.730.730.750.701 500-
Destination Mater... DEST 2.832.813.04-0.01 -0.35% 2.862.802.862.8425 385-
Destination XL Gro... DXLG 2.602.512.660.04 1.56% 2.582.502.612.5680 049-
Deswell Industries,... DSWL 3.033.003.030.02 0.66% 3.003.003.033.011 700-
Dewmar Internatio... DEWM 0.00110-  0.00002 1.85% 0.001100.000900.001100.001082 692 660-
DexCom Inc. DXCM 146.25137.47146.530.71 0.49% 145.54143.90147.50145.54927 378-
Diamond Hill Inves... DHIL 154.85129.43182.44-0.85 -0.55% 155.35152.60155.75155.701 726-
Diamondback Ener... FANG 102.14101.92102.14-4.31 -4.05% 105.06101.07106.44106.452 245 858-
Diana Containershi... DCIX 0.84500.82450.84990.0050 0.60% 0.83290.82100.85000.8400254 517-
Digi International ... DGII 13.5612.8113.990.04 0.30% 13.4713.4713.6613.52117 881-
Digimarc Corporat... DMRC 25.5624.8036.001.01 4.11% 24.5023.8925.7024.5592 759-
Digital Ally, Inc. DGLY 3.423.123.520.01 0.29% 3.413.333.463.4123 474-
Digital Impact, Inc... DIGI 0.00720-  -0.00980 -57.65% 0.020000.007000.020000.0170070 654-
Digital Turbine, Inc... APPS 2.982.802.990.13 4.56% 2.812.652.982.851 546 307-
Dime Community B... DCOM 20.2220.1820.26-0.11 -0.54% 20.3220.0520.5320.33111 806-
Dollar Tree, Inc. DLTR 98.1297.9298.34-1.07 -1.08% 98.9597.7098.9599.19696 949-
Donegal Group, Inc... DGICA 13.4013.3515.24-0.10 -0.74% 13.4513.2413.4713.5013 109-
Donegal Group, Inc... DGICB -8.5035.000.00 0.00%       12.06--
Dorchester Minera... DMLP 18.6716.5220.000.35 1.91% 18.3618.0918.6818.3249 334-
Dorel Industries, In... DIIBF 12.69000-  0.16789 1.34% 12.6824012.6824012.6900012.52211300-
Dorman Products, ... DORM 89.5386.16109.73-0.37 -0.41% 89.8189.1091.4689.9072 316-
Dragon Capital GR... DRGV 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
DropCar Inc DCAR 0.41000.40150.42000.0300 7.89% 0.37750.37750.43500.3800204 754-
Dropbox Inc DBX 25.5925.9025.970.10 0.39% 25.7124.9325.7425.495 560 703-
DryShips Inc. DRYS 5.215.185.24-0.03 -0.57% 5.235.175.315.24203 541-
Dundee Corp DDEJF 1.0870-  0.0370 3.52% 1.03051.03051.09001.050018 300-
Dunkin Brands Gro... DNKN 70.9869.5171.440.61 0.87% 70.3470.0771.3070.37524 873-
Dynamic Materials... BOOM 35.4331.9139.500.12 0.34% 35.2034.8035.4835.31121 621-
Dynasil Corporatio... DYSL 0.96000.92521.0200-0.0100 -1.03% 0.96000.94260.96000.97005 698-
Dynatronics Corpo... DYNT 2.122.072.17-0.05 -2.30% 2.162.062.162.1727 188-
Dynavax Technolog... DVAX 10.5910.5911.29-0.40 -3.64% 10.9710.5111.1410.991 242 847-
E*TRADE Financial... ETFC 48.2348.1548.34-0.21 -0.43% 48.4547.9248.6348.442 435 727-
EDAP TMS S.A. - Am... EDAP 2.742.623.19-0.05 -1.79% 2.752.712.782.7912 081-
ELITE PHARMACEU... ELTP 0.0900-  0.0012 1.35% 0.08900.08500.09000.0888238 411-
EMC Insurance Gro... EMCI 32.2231.5232.950.00 0.00% 32.2132.1432.4032.224 966-
EMCORE Corporati... EMKR 4.204.144.550.01 0.24% 4.214.164.274.1919 117-
ENDEAVOUR MININ... EDVMF 16.40320-  -0.34680 -2.07% 16.4300016.3109816.4300016.750002 329-
ENGIE SA ENGIY 15.955-  -0.005 -0.03% 15.88015.84016.02015.96096 279-
EON AG ADS EONGY 10.9250-  -0.0350 -0.32% 10.815010.815010.960010.9600137 854-
EPIRUS Biopharmac... EPRSQ 0.0009-  -0.0031 -77.50% 0.00090.00090.00090.00404 852-
ERBA Diagnostics, ... ERBA 0.235-  -0.005 -2.08% 0.2350.2350.2350.240100-
ERHC Energy inc ERHE 0.0003-  -0.0001 -25.00% 0.00020.00020.00030.00041 829 546-
EVINE Live Inc. EVLV 0.52050.52050.54000.0105 2.06% 0.49000.49000.53800.5100106 459-
EXFO Inc - Subordi... EXFO 3.552.876.00-0.05 -1.39% 3.553.553.563.604 146-
EZCORP, Inc. - Clas... EZPW 10.247.7510.290.00 0.00% 10.1710.0110.2710.24222 928-
Eagle Bancorp, Inc... EGBN 60.0158.3165.40-0.05 -0.08% 60.0059.5060.1160.06203 958-
Eagle Bulk Shipping... EGLE 4.824.624.960.10 2.12% 4.794.724.904.72338 349-
Eagle Plains Resour... EGPLF 0.08330-  0.00477 6.07% 0.083300.083300.083300.078536 000-
East West Bancorp... EWBC 55.0150.0060.00-0.66 -1.19% 55.7154.7655.7155.67331 632-
East West Petroleu... EWPMF 0.0300-  -0.0149 -33.18% 0.04490.03000.04490.04492 250-
Eaton Scientific Sy... ESSI 0.023-  0.001 4.55% 0.0250.0230.0250.0224 000-
Ebix, Inc. EBIX 58.8556.5960.44-0.19 -0.32% 58.9558.0759.0859.0483 964-
Echo Therapeutics... ECTE 0.00130-  -0.00111 -46.06% 0.001300.001300.001300.00241200-
Editas Medicine Inc... EDIT 19.7319.7120.40-0.82 -3.99% 20.5019.7020.7720.55704 847-
Educational Develo... EDUC 8.158.008.500.02 0.25% 8.108.048.258.133 652-
Efuel EFN Corp EFLN 0.0009-  0.0008 800.00% 0.00090.00090.00090.000190 000-
Eisai Co., Ltd (ADR... ESALY 81.42-  0.80 0.99% 81.3381.2781.8180.622 191-
El Pollo Loco Holdi... LOCO 15.3014.8115.33-0.03 -0.20% 15.3015.1815.4415.33238 649-
Elbit Systems Ltd. ... ESLT 133.0093.68133.79-0.38 -0.28% 133.01132.37133.01133.384 500-
Electric Car Compa... ELCR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Electro-Sensors, In... ELSE 3.253.243.39-0.16 -4.69% 3.413.113.463.4128 925-
Electronic Arts Inc... EA 96.8696.6797.09-1.77 -1.79% 98.7796.0098.9998.636 997 045-
Electronics for Ima... EFII 27.1921.7228.23-0.07 -0.26% 27.1926.9727.7827.26186 413-
Elmira Savings Ban... ESBK 18.441617.500019.64000.1194 0.65% 18.654618.350018.654618.32221 846-
Eloxx Pharmaceuti... ELOX 12.888.0014.42-0.15 -1.15% 12.9811.5613.1413.037 111-
Eltek Ltd. - Ordina... ELTK -2.012.600.00 0.00%       2.22--
Emisphere Technol... EMIS 4.6600-  0.2900 6.64% 4.37004.37004.75004.3700159 117-
Emmis Communicat... EMMS 3.843.777.500.12 3.23% 3.783.783.853.722 453-
Empire Resorts, Inc... NYNY 11.539.0012.50-0.22 -1.87% 11.5011.2711.9811.753 708-
Enanta Pharmaceut... ENTA 98.0224.44198.00-2.43 -2.42% 100.3097.45101.53100.45235 289-
Encore Capital Gro... ECPG 32.7432.4932.81-0.19 -0.58% 32.9232.1032.9232.9376 320-
Encore Wire Corpo... WIRE 58.0058.0258.110.12 0.21% 58.1657.3059.1357.8894 281-
Endologix, Inc. ELGX 0.52470.51520.5824-0.0195 -3.58% 0.54420.51960.54420.5442453 615-
Energous Corp WATT 10.6410.2511.15-0.26 -2.39% 10.9510.2511.2010.901 165 047-
Energy Recovery, I... ERII 8.087.868.140.00 0.00% 8.078.038.138.0888 659-
Enphase Energy, In... ENPH 7.377.357.430.14 1.94% 7.267.267.537.231 155 013-
Enstar Group Limit... ESGR 181.11140.00231.32-1.07 -0.59% 182.08179.16182.35182.1833 249-
Entest BioMedical ... ETNI 0.01178-  0.00028 2.43% 0.012000.011780.012000.01150101 007-
Entrx Corporation ENTX 4.12000.00014.3000-0.3300 -7.42% 4.34084.02524.36174.450010 332-
Enzon Pharmaceuti... ENZN 0.2250-  -0.0050 -2.17% 0.23000.22500.23950.230026 519-
Epic Corp EPOR 0.80000-  -0.20000 -20.00% 0.930000.750000.999901.0000026 803-
Epizyme Inc. EPZM 11.7211.5512.15-0.50 -4.09% 12.1611.6712.2012.22353 562-
Equinix, Inc. EQIX 425.86418.82433.17-5.67 -1.31% 429.07424.30430.00431.53267 999-
Ericsson - ADS eac... ERIC 9.219.179.21-0.01 -0.11% 9.319.189.349.222 936 716-
Erie Indemnity Com... ERIE 167.63169.50169.42-0.08 -0.05% 167.39165.44168.95167.7162 102-
Escalade, Incorpor... ESCA 12.8012.5013.230.34 2.73% 12.4612.4613.0012.4619 684-
Esperion Therapeu... ESPR 44.1644.2844.790.28 0.64% 43.7243.0044.2843.88245 323-
Etsy Inc. ETSY 53.0353.0554.02-1.15 -2.12% 53.9852.2254.2454.181 601 667-
EuroDry Ltd EDRY 7.89000.01008.17000.1559 2.02% 7.94227.44007.98007.734113 122-
Euronet Worldwide... EEFT 131.3068.00136.45-0.30 -0.23% 131.59130.67132.38131.60142 433-
Euroseas Ltd. ESEA 0.62350.62000.6510-0.0090 -1.42% 0.62950.62010.65240.632537 742-
Eurotech Ltd EUOT 0.0001-  -0.0001 -50.00% 0.00010.00010.00020.00026 021 200-
Evans & Sutherland... ESCC 0.70-  -0.06 -7.89% 0.700.700.700.76500-
Evecity.com Inc. ICTY 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002600 550-
Evercel, Inc. EVRC 2.31-  0.01 0.43% 2.312.312.312.301 000-
Evolving Systems, ... EVOL 1.351.331.400.02 1.50% 1.341.341.351.3336 870-
Exact Sciences Cor... EXAS 83.2882.4983.65-0.35 -0.42% 84.0080.7884.6883.631 982 867-
Exco Resources Inc... XCOOQ 0.03920-  0.00070 1.82% 0.033000.033000.039600.0385028 628-
Exelixis, Inc. EXEL 21.2220.9121.34-0.02 -0.09% 21.2121.0621.4821.241 583 174-
Expedia, Inc. EXPE 128.10126.86129.99-0.49 -0.38% 128.33126.61128.81128.59862 618-
Expeditors Interna... EXPD 75.5275.3675.67-0.03 -0.04% 75.3875.0475.8675.55716 150-
Exponent, Inc. EXPO 56.5437.0056.72-0.19 -0.33% 56.5956.1756.8756.73144 847-
Extreme Networks... EXTR 8.308.268.360.03 0.36% 8.268.218.368.271 234 162-
EyePoint Pharmace... EYPT 2.652.642.71-0.01 -0.38% 2.632.612.722.66200 820-
F5 Networks, Inc. FFIV 169.82166.79169.821.64 0.98% 168.27167.19170.04168.18313 415-
FARO Technologies... FARO 44.6235.0147.750.85 1.94% 44.6144.0546.4943.7791 418-
FED Home Loan Mt... FMCKJ 10.1800-  0.1800 1.80% 10.030010.000010.180010.00001 068 830-
FEISHANG ANTHRA... FSHRF 0.14-  0.02 16.67% 0.140.140.140.125 000-
FFW Corporation FFWC 41.05-  -0.95 -2.26% 41.0541.0541.0542.00500-
FLIR Systems, Inc. FLIR 52.2552.1652.37-0.38 -0.72% 52.4851.9552.7952.80502 452-
Facebook, Inc. - Cl... FB 160.04159.93160.00-2.52 -1.55% 161.93159.59162.24162.5612 641 100-
Fairfax Financial H... FRFHF 494.8200-  -8.1200 -1.61% 501.7859491.5200502.9400502.94005 146-
Falcon Oil & Gas Lt... FOLGF 0.242440-  -0.002560 -1.04% 0.2448350.2400000.2448350.24500094 953-
Famous Dave's of A... DAVE 4.944.406.480.14 2.92% 4.824.824.994.8023 319-
Fannie Mae FNMAK 16.40-  0.25 1.55% 16.4016.4016.4016.15400-
Fannie Mae 8.235 %... FNMAT 9.400-  0.300 3.30% 9.0609.0609.4009.100569 343-
Farmer Brothers C... FARM 24.0023.8324.100.14 0.59% 23.8723.8024.0623.8617 902-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 993 000-
Fastenal Company FAST 62.4562.3362.590.35 0.56% 62.1262.0062.8462.111 441 200-
Federal Home Loan... FMCC 2.7700-  0.0100 0.36% 2.75502.64002.77002.76002 929 560-
Federal National M... FNMA 2.8700-  0.0200 0.70% 2.85502.75002.88002.85005 317 233-
Federated Nationa... FNHC 18.8318.6519.000.22 1.18% 18.6218.4718.8518.6125 337-
Fennec Pharmaceut... FENC 7.167.047.66-0.02 -0.28% 7.287.067.287.1827 436-
Ferroglobe PLC GSM 2.182.162.25-0.10 -4.39% 2.272.162.332.28443 853-
Fidelity Southern C... LION 32.2431.9932.33-0.29 -0.89% 32.3731.9032.4132.53151 072-
Fifth Third Bancorp FITB 27.7427.7027.77-0.19 -0.68% 27.9527.6027.9827.934 606 460-
Financial Institutio... FISI 30.2825.2530.490.02 0.07% 30.3629.9230.4430.2625 227-
Finisar Corporatio... FNSR 23.9323.6924.09-0.01 -0.04% 23.7923.7324.0123.941 396 605-
Finjan Holdings, Inc... FNJN 3.243.163.40-0.08 -2.41% 3.333.193.403.3265 738-
Fire River Gold Cor... FVGCF 0.0425-  0.0005 1.19% 0.00170.00170.04250.0420314-
FireEye, Inc. FEYE 16.5516.5516.67-0.12 -0.72% 16.6316.4916.7316.672 395 569-
Firma Holdings Cor... FRMA 0.02-  0.00 0.00% 0.020.020.020.0222 964-
First Bancorp FBNC 38.9838.7639.10-0.13 -0.33% 39.1038.5939.1139.1136 323-
First Bancorp, Inc (... FNLC 26.7425.5927.86-0.77 -2.80% 27.6526.0027.7027.5163 600-
First Bitcoin Capita... BITCF 0.079-  -0.001 -1.25% 0.0780.0550.1000.08019 066-
First Busey Corpor... BUSE 27.4124.5027.48-0.31 -1.12% 27.7127.2527.8027.7277 484-
First Capital, Inc. FCAP 50.8948.1550.90-0.19 -0.37% 51.0350.4951.5051.081 739-
First Citizens Banc... FCNCA 439.34438.76439.401.66 0.38% 437.25437.25440.88437.6822 421-
First Defiance Fina... FDEF 30.7828.0031.080.02 0.07% 30.7530.1930.8530.7636 497-
First Financial Banc... FFBC 28.2128.1328.30-0.35 -1.23% 28.5527.8628.5528.56214 289-
First Financial Bank... FFIN 63.9863.9864.32-0.22 -0.34% 64.0963.6264.2264.20206 418-
First Financial Corp... THFF 44.3042.1045.75-0.30 -0.67% 44.5942.2544.5944.607 813-
First Merchants Co... FRME 41.0040.8241.98-0.13 -0.32% 41.1840.6641.1941.1357 206-
First Midwest Banc... FMBI 23.4223.3526.30-0.22 -0.93% 23.6523.2123.6823.64230 939-
First NBC Bank Hol... FNBCQ 0.0104-  0.0004 4.00% 0.01040.01040.01040.01003 000-
First Solar, Inc. FSLR 51.9551.1452.400.26 0.50% 51.7151.5552.4951.691 915 326-
First Trust Europe ... FEP 34.3134.1134.46-0.17 -0.49% 34.3434.2434.3834.4852 481-
First Trust Multi C... FAB 55.36052.04055.610-0.261 -0.47% 55.38055.19055.38055.6211 461-
First Trust NASDAQ... QCLN 20.439920.240024.41000.1011 0.50% 20.430020.380020.520620.33883 815-
First United Corpo... FUNC 17.2117.0417.500.19 1.12% 17.1517.1517.4017.027 512-
Fiserv, Inc. FISV 84.7584.7684.850.02 0.02% 84.4984.0885.4384.732 443 903-
Fission Uranium Co... FCUUF 0.382700-  0.005000 1.32% 0.3700000.3700000.3900000.377700112 311-
Five Below, Inc. FIVE 129.64128.59132.99-1.13 -0.86% 130.74128.41130.74130.77374 805-
Five Prime Therape... FPRX 11.5811.1412.00-0.28 -2.36% 11.8211.3211.9811.8696 110-
Five Star Quality C... FVE 0.95010.00501.00000.0201 2.16% 0.95000.93120.96000.930067 212-
Five9, Inc. FIVN 52.2850.7853.990.81 1.57% 51.4451.3452.7451.47728 314-
Flameret Inc. FLRE 0.0023-  0.0008 53.33% 0.00210.00210.00230.0015852 000-
Flexion Theraputic... FLXN 14.2112.0014.90-0.23 -1.59% 14.4014.1414.6414.44235 243-
Flexpoint Sensor S... FLXT 0.05618-  -0.00226 -3.87% 0.058400.050000.058400.0584421 840-
Flexsteel Industrie... FLXS 25.3521.9032.330.28 1.12% 25.1825.0125.4125.0712 384-
Flextronics Interna... FLEX 10.4010.3810.400.00 0.00% 10.3910.3910.6110.408 006 295-
Flint Telecom Grou... FLTT 0.0014-  0.0000 0.00% 0.00140.00120.00140.0014345 000-
Fluent, Inc. FLNT 5.065.065.170.11 2.22% 4.964.855.204.95372 721-
Flushing Financial C... FFIC 23.5521.1124.00-0.10 -0.42% 23.6423.2123.6423.6520 405-
Focus Graphite Inc FCSMF 0.020900-  -0.002600 -11.06% 0.0235000.0207630.0240000.023500314 433-
Fog Cutter Capital... FCCG 1.81-  -0.07 -3.72% 1.811.811.811.88200-
Fonar Corporation FONR 22.4721.8024.00-0.16 -0.71% 22.7922.3122.7922.635 778-
FormFactor, Inc. FORM 16.0715.9516.50-0.13 -0.80% 16.2115.8416.2116.20369 013-
Formula Systems (1... FORTY -40.8041.760.00 0.00%       41.38--
Forrester Research... FORR 48.7540.5158.26-0.83 -1.67% 49.8048.5449.8049.5839 374-
Fortinet, Inc. FTNT 84.4984.3384.990.62 0.74% 83.6983.1584.8083.87810 074-
Fortune Bay Corp. FBAYF 0.79018-  -0.00132 -0.17% 0.792000.773000.792000.791501 433-
Forward Air Corpo... FWRD 68.0961.6568.420.94 1.40% 67.2467.1768.8367.15111 935-
Forward Industries... FORD 1.621.601.68-0.02 -1.32% 1.621.571.671.6423 101-
Fossil Group, Inc. FOSL 15.1514.6715.180.27 1.81% 14.8614.4715.1914.882 244 628-
Franklin Electric C... FELE 55.1653.7655.370.51 0.93% 54.6553.6455.5254.65158 432-
Fred's, Inc. FRED 2.982.933.01-0.05 -1.65% 3.032.963.073.03165 427-
Freedom Holding C... FRHC 8.72-  -0.28 -3.11% 8.728.359.159.0046 039-
Freeze Tag Inc FRZT 0.02390-  -0.00010 -0.42% 0.024610.023900.035000.02400118 517-
Fresh Harvest Prod... FRHV 0.0002-  0.0001 100.00% 0.00020.00020.00020.000160 000-
Fresh Promise Food... FPFI 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002200 000-
Freshpet, Inc. FRPT 39.5529.2045.000.38 0.97% 39.2337.9039.8039.1777 065-
Frontier Communic... FTR 2.582.542.59-0.11 -4.09% 2.662.462.692.694 924 167-
Fuel Tech, Inc. FTEK 1.241.201.280.02 1.31% 1.221.201.251.2212 338-
FuelCell Energy, In... FCEL 0.58010.58010.5812-0.2999 -34.08% 0.82000.55950.82030.880014 881 422-
Fuji Photo Film Co.... FUJIY 44.740-  -0.560 -1.24% 44.89044.65044.89045.3008 696-
Full House Resorts... FLL 2.182.112.350.00 0.00% 2.212.172.212.1828 142-
Fulton Financial Co... FULT 17.1217.0817.150.03 0.18% 17.0916.9617.1317.091 129 472-
Fusion Connect Inc... FSNN 1.961.931.960.03 1.55% 1.921.921.971.935 008-
Fuwei Films (Holdin... FFHL 2.122.102.130.01 0.47% 2.092.042.132.119 809-
G-III Apparel Group... GIII 36.0228.0039.90-0.20 -0.55% 36.1635.8436.6636.22205 317-
GLOBAL ENVIRONM... GEECF 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.0004500-
GOLDRICH MINING ... GRMC 0.02045-  -0.00705 -25.64% 0.018000.018000.020450.0275052 550-
GRAVITY Co., Ltd. ... GRVY 47.5245.0049.50-1.58 -3.22% 47.9446.7549.1249.1019 210-
GREENLAND MINER... GDLNF 0.0410-  -0.0030 -6.82% 0.04300.04100.04300.0440262 000-
GSI Group, Inc. NOVT 77.2374.1678.490.76 0.99% 76.2975.7377.3076.4767 108-
GSV Capital Corp. GSVC 6.916.816.930.81 13.28% 6.136.136.926.10475 258-
GTX Corp GTXO 0.0183-  -0.0002 -1.08% 0.01500.01500.01830.018555 927-
GTx, Inc. GTXI 1.51001.38001.44000.6300 71.59% 0.89000.88011.85000.88002 582 267-
GW Pharmaceutica... GWPH 143.95137.37144.99-1.93 -1.32% 145.53140.44148.50145.88271 718-
Gaiam, Inc. - Class ... GAIA 11.7210.8021.23-0.18 -1.51% 11.9911.5911.9911.9048 327-
Galectin Therapeut... GALT 6.025.986.050.05 0.84% 6.005.516.065.97697 438-
Garibaldi Resource... GGIFF 1.00167-  0.02167 2.21% 1.010000.988421.040000.9800023 200-
Garmin Ltd. GRMN 82.4282.0782.95-0.64 -0.77% 82.2981.1183.2583.062 418 159-
Garrison Capital In... GARS 7.457.397.500.06 0.81% 7.397.397.507.3926 799-
Gazprom Neft GZPFY 25.24-  -0.22 -0.86% 25.2425.2425.2425.46500-
Gemphire Therape... GEMP 1.161.101.190.01 0.87% 1.141.081.161.1522 315-
Generex Biotechno... GNBT 1.8200-  0.3700 25.52% 1.39001.39001.85001.4500128 201-
Genetic Technolog... GENE 0.87000.83000.87000.0000 0.00% 0.85000.83000.88000.87008 680-
Genomic Health, In... GHDX 78.3556.5083.08-5.31 -6.35% 86.5574.2586.7083.66831 123-
Gentex Corporatio... GNTX 19.9919.9520.61-0.41 -2.01% 20.3519.9620.5020.401 808 019-
Geospace Technolo... GEOS 16.4515.0018.500.10 0.61% 16.3916.1216.4516.3528 910-
German American B... GABC 31.6025.5833.750.01 0.03% 31.7331.3731.7531.5952 121-
Geron Corporation GERN 1.471.461.48-0.01 -0.68% 1.511.411.511.483 583 936-
Gevo, Inc. GEVO 2.622.562.680.02 0.77% 2.672.552.722.60147 263-
Gibraltar Industrie... ROCK 41.7522.1949.982.61 6.67% 39.5438.5642.1339.14304 748-
Giga-tronics Incorp... GIGA 0.35000-  0.00900 2.64% 0.340000.340000.350000.341004 100-
GigaMedia Limited... GIGM 2.812.713.10-0.02 -0.71% 2.852.802.852.83878-
Gilead Sciences, Inc... GILD 65.5565.4865.63-1.43 -2.13% 66.9365.2466.9666.984 836 215-
Glacier Bancorp, In... GBCI 44.8826.0046.46-0.03 -0.07% 44.9043.4844.9144.91151 195-
Gladstone Capital ... GLAD 9.359.299.380.10 1.08% 9.259.209.369.25130 716-
Gladstone Commer... GOOD 21.0220.9821.06-0.38 -1.78% 21.4220.9221.4521.40162 751-
Gladstone Investm... GAIN 11.9811.9211.990.19 1.61% 11.8311.7912.0011.79130 854-
Glen Burnie Bancor... GLBZ -0.000111.75000.0000 0.00%       11.5500--
Global Blood Thera... GBT 50.0038.0051.95-0.55 -1.09% 50.4749.3350.7950.55400 749-
Global Links Corpo... GLCO 0.00060-  -0.00010 -14.29% 0.000650.000600.000650.00070214 000-
Global Photos, Inc GBPT 0.2800-  -0.0299 -9.65% 0.28000.28000.28000.30992 500-
Global Water Tech... GWTR 0.0300-  -0.0094 -23.86% 0.03000.03000.03000.03941 470-
Global X Internet o... SNSR 19.0214.1521.00-0.07 -0.37% 19.0919.0119.1719.0921 840-
Global X Robotics ... BOTZ 19.7019.0019.99-0.11 -0.56% 19.7619.6419.7719.81491 844-
Global X SuperDivi... SRET 14.9314.8714.970.07 0.47% 14.9014.8514.9314.8678 492-
Glu Mobile Inc. GLUU 9.109.029.10-0.06 -0.66% 9.128.869.189.161 433 305-
GoIP Global Inc. GOIG 0.00070-  0.00010 16.67% 0.000700.000600.000800.0006010 903 900-
GoPro, Inc. - Class ... GPRO 6.076.046.10-0.03 -0.49% 6.106.016.186.102 490 922-
Golar LNG Limited GLNG 21.8521.2522.07-0.08 -0.36% 21.8221.7222.0921.93413 547-
Golar LNG Partners... GMLP 13.6913.1514.20-0.03 -0.22% 13.6813.5513.8713.72170 444-
GoldMining Inc GLDLF 0.810000-  -0.026000 -3.11% 0.8070000.8070000.8400000.836000125 018-
Golden Eagle Int In... ADGO 0.4700-  0.0360 8.29% 0.31250.31250.47000.43403 212-
Golden Ocean Grou... GOGL 5.265.235.30-0.09 -1.68% 5.275.225.295.35114 985-
Golden Phoenix Mi... GPXM 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002500-
Golden Queen Mini... GQMNF 0.02160-  -0.00380 -14.96% 0.024350.021600.024350.02540190 700-
Golden Telecom, In... GLDN 0.0012-  0.0000 0.00% 0.00170.00120.00170.001210 982-
Good Times Restau... GTIM 2.692.302.750.09 3.46% 2.602.602.732.602 851-
Goodyear Tire & R... GT 19.1719.1419.16-0.21 -1.08% 19.2819.0619.4219.382 630 157-
Graphite One reso... GPHOF 0.0290-  0.0010 3.57% 0.03000.02600.03000.0280155 833-
Great American Ba... GTPS 34.00-  0.00 0.00% 34.0034.0034.0034.00300-
Great Basin Scienti... GBSNQ 0.04525-  0.00025 0.56% 0.035000.035000.045250.04500450-
Great Elm Capital C... GECC 8.407.968.40-0.05 -0.59% 8.458.358.478.4519 109-
Great Southern Ba... GSBC 56.7555.0258.75-0.11 -0.19% 56.8556.1856.8556.8626 856-
Green Brick Partne... GRBK 9.046.1815.000.11 1.23% 8.878.709.068.9315 745-
Green Energy Live ... GELV 0.0150-  -0.0045 -23.08% 0.01500.01500.01500.01951 000-
Green Leaf Innovat... GRLF 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.00022 652 500-
GreenGro Technolo... GRNH 0.018740-  0.000390 2.13% 0.0183500.0182000.0199000.0183501 121 200-
Greenchek Techno... GCHK 0.00075-  0.00025 50.00% 0.000500.000500.000750.0005016 000-
Grizzly Gold Corp. GRZG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001113 100-
Groupon, Inc. Comm... GRPN 3.363.313.37-0.06 -1.75% 3.443.303.443.426 230 922-
Growlife, Inc PHOT 0.009000-  0.000200 2.27% 0.0099000.0085000.0099000.0088009 684 452-
Grupo Financiero G... GGAL 32.4229.5033.49-0.58 -1.76% 32.7032.1132.9933.00488 977-
Grupo TMM, S.A. GTMAY 1.795-  -0.005 -0.28% 1.7951.7951.7951.800200-
Gulf Island Fabrica... GIFI 10.089.7211.00-0.03 -0.30% 10.0610.0010.3010.118 698-
Gulf Resources, Inc... GURE 1.121.111.270.01 0.90% 1.121.111.121.114 460-
Gulfport Energy Co... GPOR 7.957.917.96-0.28 -3.40% 8.227.928.228.231 906 744-
Gyrodyne Company... GYRO 18.0618.03199 999.99-0.24 -1.31% 18.3018.0618.3018.302 500-
HARLEYSVILLE SVG... HARL 24.75-  0.20 0.81% 24.7524.7524.7524.55921-
HAUPPAUGE DIGITA... HAUP 0.05510-  -0.00373 -6.33% 0.055100.055100.055100.05882200-
HD Supply Holdings... HDS 44.0634.0045.00-0.07 -0.16% 44.0243.6744.3744.13758 297-
HMN Financial, Inc. HMNF -20.50199 999.990.00 0.00%       20.61--
HMS Holdings Corp HMSY 31.2430.5233.99-0.35 -1.11% 31.6230.4531.6231.59468 097-
HST Global Inc. HSTC 0.007-  0.000 0.00% 0.0070.0070.0070.007443-
Halozyme Therape... HALO 16.6115.1717.50-0.26 -1.54% 16.7916.5016.9916.87433 008-
Harbor Biosciences... HRBR 0.04470-  0.01470 49.00% 0.039000.039000.044700.0300035 000-
Harmonic Inc. HLIT 5.455.405.500.12 2.25% 5.405.355.525.33231 449-
Harvard Bioscience... HBIO 4.013.964.030.11 2.82% 3.943.874.023.90175 635-
Harvest Capital Cr... HCAP 9.859.819.990.00 0.00% 9.809.809.979.8545 763-
Hasbro, Inc. HAS 86.2986.0088.00-0.63 -0.72% 86.6586.0986.9586.92663 853-
Hawaiian Holdings ... HA 31.7031.2532.720.92 2.99% 30.7430.7032.1030.78638 265-
Hawkins, Inc. HWKN 42.6031.6752.00-0.60 -1.39% 43.2739.6543.2743.4319 378-
Healthcare Service... HCSG 40.3240.0645.650.35 0.88% 40.0139.7240.8539.97403 288-
Heartland Express,... HTLD 20.9519.5021.75-0.19 -0.90% 21.1520.8121.2421.14188 083-
HedgePath Pharma... HPPI 0.1199-  0.0199 19.90% 0.11990.11990.11990.10001 700-
Heidrick & Struggle... HSII 33.4030.5642.20-0.80 -2.34% 34.1933.2034.4134.2052 240-
Helen of Troy Limi... HELE 117.04114.62121.252.02 1.76% 114.76113.93117.10115.02129 038-
Helios and Matheso... HMNY 0.008200-  -0.001100 -11.83% 0.0070500.0069000.0089000.00695029 082 900-
Henry Schein, Inc. HSIC 59.9859.8760.10-0.19 -0.32% 60.0359.5161.8660.173 202 248-
Herman Miller, Inc. MLHR 36.7030.0036.80-0.23 -0.62% 36.9236.5236.9536.93102 650-
Heron Therapeutic... HRTX 28.0727.2231.02-0.27 -0.95% 28.3528.0128.4628.34758 677-
Hibbett Sports, Inc... HIBB 17.600.0519.15-0.14 -0.79% 17.7417.4817.9117.74159 170-
Hickok Incorporat... HICKA 11.00-  -0.25 -2.22% 11.0011.0011.0011.25600-
Highpower Interna... HPJ 3.183.113.35-0.05 -1.41% 3.293.103.353.2343 154-
Highway Holdings L... HIHO 2.97002.75003.49000.0376 1.28% 2.99002.92572.99492.93245 160-
Himax Technologie... HIMX 3.853.823.890.03 0.79% 3.803.793.893.821 849 880-
Hingham Institutio... HIFS 186.99178.00206.95-0.91 -0.48% 185.00185.00186.99187.90777-
Hoku Corporation HOKUQ 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0001000.000100300-
Hologic, Inc. HOLX 46.4546.3546.450.03 0.06% 46.4946.1046.5346.421 607 052-
HopFed Bancorp, In... HFBC 20.0819.2620.200.81 4.20% 19.4719.4720.1519.2724 596-
Horizon Pharma pl... HZNP 21.2421.1222.40-0.30 -1.39% 21.5021.1121.8821.541 534 060-
Horizon Technolog... HRZN 12.6912.5912.880.19 1.52% 12.4512.2912.7012.5085 635-
Horn Petroleum Co... HPMCF 0.1959-  0.0078 4.15% 0.19590.19590.19590.18812 000-
Houston Wire & Ca... HWCC 6.085.656.980.06 1.00% 6.045.996.106.026 162-
Hub Group, Inc. - C... HUBG 46.0943.8254.00-0.18 -0.39% 46.3245.7146.7146.27163 089-
Hudson Technologi... HDSN 1.321.221.390.07 5.60% 1.251.221.371.25221 395-
Hugoton Royalty T... HGTXU 0.50255-  0.03245 6.90% 0.485000.485000.520000.470106 505-
Huntington Bancsh... HBAN 14.2014.1714.22-0.07 -0.49% 14.2814.1414.3214.279 223 236-
Hurco Companies, ... HURC 42.6234.0046.000.19 0.45% 42.4142.0143.0442.438 009-
Hutchison China M... HCM 24.9823.0045.25-0.06 -0.24% 25.0924.4725.3525.04145 410-
Hydrogenics Corpo... HYGS 7.796.609.75-0.28 -3.47% 8.007.658.008.0737 669-
HyperSolar Inc. HYSR 0.00820-  -0.00160 -16.33% 0.009800.008200.009800.009801 385 447-
I.D. Systems, Inc. IDSY 7.106.948.000.19 2.75% 7.167.047.166.914 799-
IAHL Corporation IAHL 0.2800-  0.0006 0.21% 0.26000.26000.28000.279466 808-
IBERIABANK Corpo... IBKC 78.5978.5686.50-0.37 -0.47% 78.9877.9178.9878.96184 969-
ICON plc - Ordinar... ICLR 142.15120.00150.16-3.77 -2.58% 143.00139.19144.30145.92289 179-
ICU Medical, Inc. ICUI 252.99252.33253.83-0.02 -0.01% 252.02251.13254.25253.0150 071-
IDEXX Laboratorie... IDXX 205.99204.50206.50-5.45 -2.58% 210.77204.78210.77211.44438 244-
II-VI Incorporated IIVI 39.9738.8440.95-0.39 -0.97% 40.2239.6840.7240.36504 212-
IMPINJ Inc PI 18.2218.1218.54-1.19 -6.13% 18.7516.5918.8919.41554 331-
INTL FCStone Inc. INTL 42.1431.3846.89-1.03 -2.39% 43.0542.0943.0543.1746 652-
IPG Photonics Corp... IPGP 154.05149.18155.690.83 0.54% 153.06152.90155.01153.22302 005-
IRIDEX Corporatio... IRIX 4.614.054.850.11 2.44% 4.504.474.814.5032 198-
Icahn Enterprises L... IEP 69.9969.4670.08-1.19 -1.67% 71.0069.9971.1971.1831 177-
Iconic Brands Inc. ICNB 0.89-  -0.03 -3.26% 0.920.800.920.921 320-
Iconic Minerals Ltd BVTEF 0.1000-  0.0005 0.50% 0.10000.10000.10000.09955 000-
Iconix Brand Group... ICON 0.18700.18500.1870-0.0030 -1.58% 0.19000.17100.19800.19001 154 062-
Identiv, Inc. INVE 5.794.756.250.28 5.08% 5.515.515.985.5163 503-
Idera Pharmaceutic... IDRA 3.013.003.140.37 14.02% 2.652.593.092.64768 325-
Illumina, Inc. ILMN 296.88296.12301.99-5.36 -1.77% 302.22295.55302.99302.24395 909-
Image Sensing Syst... ISNS 4.612.704.70-0.01 -0.22% 4.704.614.704.622 298-
Immersion Corpora... IMMR 9.658.9610.50-0.15 -1.53% 9.799.639.909.80112 828-
ImmuCell Corporat... ICCC 7.206.657.290.20 2.86% 7.297.207.297.001 397-
Immune Pharmaceu... IMNPQ 0.00150-  -0.00050 -25.00% 0.002300.001300.00230  5 543 967-
ImmunoGen, Inc. IMGN 5.565.545.63-0.03 -0.54% 5.575.535.655.591 187 229-
Immunomedics, Inc... IMMU 14.3113.5114.34-0.05 -0.35% 14.3614.1614.4614.36986 518-
Impact Silver ISVLF 0.28160-  -0.01720 -5.76% 0.298000.278500.298000.2988050 150-
Imperial Tobacco G... IMBBY 34.2000-  -0.8649 -2.47% 34.350034.100034.410035.920055 374-
InVivo Therapeutic... NVIV 1.421.401.60-0.04 -2.74% 1.451.421.461.4655 842-
Incyte Corporation INCY 83.3383.1583.50-0.41 -0.49% 83.6282.2184.5083.74734 880-
Independent Bank ... INDB 83.9772.6298.52-0.55 -0.65% 84.4483.2284.5284.5229 322-
Independent Bank ... IBCP 23.2723.2024.09-0.04 -0.17% 22.9922.9923.2923.3124 983-
India Globalization... IGCC 0.38000-  0.00500 1.33% 0.360000.360000.380000.3750063 307-
Industrial Services... IDSA 1.21001.21001.32000.0000 0.00% 1.20001.20001.22001.2100725-
Infineon Technolog... IFNNY 22.1950-  -0.0050 -0.02% 22.200022.040022.320022.200050 391-
Infinera Corporati... INFN 4.854.795.25-0.05 -1.02% 4.914.825.014.902 940 941-
Infinity Pharmaceu... INFI 1.701.691.750.33 24.09% 1.341.301.731.37965 117-
Information Servic... III 4.314.004.500.17 4.11% 4.134.134.314.1463 218-
Infrastructure Dev... IDVC 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005213 500-
Ingles Markets, Inc... IMKTA 29.9228.5437.00-0.41 -1.35% 30.4429.7430.4430.3341 132-
InnerWorkings, Inc... INWK 5.214.996.00-0.07 -1.33% 5.275.155.345.2871 834-
Innodata Inc. INOD 1.451.411.470.06 4.32% 1.401.391.541.3925 208-
Innophos Holdings,... IPHS 33.2332.9734.151.45 4.56% 32.0132.0133.9531.78227 923-
Innospec Inc. IOSP 80.9980.9181.002.77 3.54% 78.7977.5682.1678.22105 498-
Innovation Pharma... IPIX 0.13490-  -0.00010 -0.07% 0.139000.130000.139300.13500290 986-
Innovative Solution... ISSC 2.912.303.400.10 3.72% 2.832.823.052.8113 904-
Innoviva Inc INVA 14.8914.0015.200.22 1.50% 14.9114.7615.1114.671 089 366-
Inovalon Holdings I... INOV 13.4713.0113.49-1.95 -12.65% 13.9613.1714.2515.422 362 176-
Inovio Pharmaceut... INO 3.713.713.75-0.04 -1.07% 3.773.703.923.751 713 531-
Insight Enterprises... NSIT 57.0455.3458.30-0.56 -0.97% 57.8856.6257.8857.60175 254-
Insignia Systems, In... ISIG 1.391.271.420.03 2.21% 1.361.351.391.369 856-
Insmed, Inc. INSM 25.5725.0028.92-0.45 -1.73% 25.7024.8826.3026.02959 063-
Insteel Industries, ... IIIN 22.5518.9023.33-0.01 -0.04% 22.4722.2322.6822.5651 416-
Insys Therapeutics... INSY 5.655.625.69-0.09 -1.57% 5.705.485.725.74688 172-
Integra LifeScience... IART 55.5855.1655.623.65 7.03% 55.0054.7257.0051.93857 638-
Integrated Device ... IDTI 48.5448.5148.59-0.03 -0.06% 48.5448.5348.6148.571 323 931-
Integrated Techno... ITKG 0.0430-  0.0000 0.00% 0.04550.04300.04550.043010 000-
Intel Corporation INTC 51.4151.3651.460.02 0.04% 51.3251.2151.8451.3914 686 909-
Intellia Therapeuti... NTLA 13.0212.9513.24-0.90 -6.47% 13.9112.7913.9213.92726 517-
Intellipharmaceuti... IPCI 0.38670.36500.38880.0067 1.76% 0.37990.34430.40000.38002 664 513-
Inter Parfums, Inc. IPAR 73.4371.3676.000.60 0.82% 72.9471.2273.5472.8338 609-
InterDigital, Inc. IDCC 69.9944.6576.99-2.70 -3.71% 72.5269.4972.6772.69390 239-
InterVoice Inc. INTV 0.2000-  -0.0500 -20.00% 0.22670.20000.22670.250053 129-
Intercept Pharmac... ICPT 91.8390.9791.98-7.20 -7.27% 97.4790.5598.6499.033 606 336-
Interface, Inc. TILE 18.3615.8220.380.02 0.11% 18.3818.1818.5518.34440 901-
Internap Corporat... INAP 6.066.016.08-0.16 -2.57% 6.235.926.316.22172 913-
International Banc... IBOC 40.1337.5940.18-0.16 -0.40% 40.3039.7640.3040.29118 375-
International Pack... YBAO 0.236-  -0.014 -5.60% 0.2360.2360.2360.2501 000-
International Spee... ISCA 43.5141.9645.27-0.26 -0.59% 43.8743.4843.9743.7751 790-
International Stem... ISCO 1.51-  -0.01 -0.66% 1.511.511.521.529 000-
Internet Gold Gold... IGLD 0.83470.81550.84000.0171 2.09% 0.80000.80000.84000.817675 758-
Internet Initiative ... IIJI 11.349.4211.440.04 0.39% 11.3411.3411.3411.30219-
Intesa Sanpaolo S.p... ISNPY 13.8250-  -0.2550 -1.81% 13.910013.790013.970014.0800105 870-
Intevac, Inc. IVAC 6.235.416.300.03 0.48% 6.156.156.286.2071 131-
Intra-Cellular Ther... ITCI 13.0212.5613.48-0.38 -2.84% 13.4012.8313.4013.40183 299-
Intrusion Inc.- NEW INTZ 4.10-  -0.13 -3.07% 4.194.004.194.2322 153-
Intuit Inc. INTU 235.03232.86234.50-0.94 -0.40% 235.03232.97236.76235.971 522 310-
Intuitive Surgical, ... ISRG 549.87540.78552.990.22 0.04% 547.70542.23552.36549.65384 925-
Inventergy Global,... INVT 0.021-  0.000 0.00% 0.0210.0210.0210.0217 339-
Invesco BLDRS Eme... ADRE 40.0839.9648.99-0.14 -0.35% 40.0339.9840.1340.226 556-
Invesco Golden Dra... PGJ 37.2429.1339.13-0.37 -0.98% 37.8137.0537.8137.6171 776-
Invesco Internation... PID 15.8015.7816.00-0.03 -0.19% 15.8015.7615.8215.83105 824-
Invesco QQQ Trust QQQ 171.62171.57171.58-0.63 -0.37% 171.77170.71172.26172.2521 619 127-
Invesco S&P SmallC... PSCH 122.17121.37127.74-1.07 -0.87% 123.13121.42123.14123.2438 864-
Invesco Water Res... PHO 33.1132.9533.600.14 0.42% 32.9532.9133.1532.9740 541-
Investors Title Com... ITIC 173.80170.01192.001.60 0.93% 171.65168.84173.80172.20770-
Invicta Group Inc. ACGX 0.00050-  0.00000 0.00% 0.000500.000400.000500.000503 434 000-
Invictus Financial I... IVFZF 0.05-  0.00 0.00% 0.050.050.050.05316-
Ionis Pharmaceutic... IONS 57.4156.0158.75-0.96 -1.64% 58.2356.9858.2358.37407 168-
Iridium Communica... IRDM 21.3520.7722.04-0.78 -3.52% 22.1921.2822.2022.13597 012-
Ironwood Pharmac... IRWD 14.1813.9014.64-0.12 -0.84% 14.3014.1014.4314.30625 528-
Isramco, Inc. ISRL 119.01113.66121.232.11 1.80% 119.01119.01119.01116.90111-
Itron, Inc. ITRI 60.9159.1870.04-0.83 -1.34% 61.7560.2661.9361.7492 416-
Itronics Inc ITRO 0.9784-  0.0284 2.99% 0.75430.75410.97890.9500900-
Ivanhoe Energy, In... IVANF 0.0090-  0.0088 4 400.00% 0.00900.00900.00900.00022 000-
Ivanhoe Mines Ltd. IVPAF 2.54000-  0.00000 0.00% 2.538602.500002.570002.5400075 022-
J & J Snack Foods C... JJSF 156.69156.48156.68-0.05 -0.03% 156.66155.90157.81156.7455 564-
J. W. Mays, Inc. MAYS -38.5041.500.00 0.00%       39.00--
J.B. Hunt Transpor... JBHT 111.45110.00112.17-2.34 -2.06% 113.79110.77113.79113.79787 165-
JAKKS Pacific, Inc. JAKK 1.951.912.15-0.02 -1.02% 1.961.951.991.9718 208-
JD.com, Inc. - Ame... JD 24.2724.2524.30-0.41 -1.66% 24.8224.0124.8824.6811 244 849-
JDS Uniphase Corp VIAV 13.0713.0013.12-0.07 -0.53% 13.1413.0013.2013.141 825 043-
JSC Gazprom OGZPY 4.6350-  -0.0300 -0.64% 4.64504.63004.66004.6650448 151-
Jack Henry & Asso... JKHY 131.63128.69134.58-1.20 -0.90% 132.62131.27132.67132.83362 994-
Jaguar Mining Inc. JAGGF 0.1610-  -0.0020 -1.23% 0.15950.15950.16100.163011 854-
Jayhawk Energ Inc... JYHW 0.0008-  0.0001 14.29% 0.00080.00080.00080.00071 700-
JetBlue Airways Co... JBLU 17.4917.4917.55-0.07 -0.40% 17.5517.3717.6917.563 453 577-
John B. Sanfilippo ... JBSS 70.8570.9687.45-0.48 -0.67% 71.3470.2071.4171.3321 550-
Johnson Outdoors ... JOUT 66.8765.6580.001.24 1.89% 65.8863.2766.8765.6341 084-
K92 Mining Inc. KNTNF 0.85000-  -0.05000 -5.56% 0.893200.849200.893200.90000124 363-
KAT Exploration In... KATX 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.000352 632 716-
KCAP Financial, Inc... KCAP 3.603.553.620.03 0.84% 3.563.533.613.57259 018-
KLA-Tencor Corpo... KLAC 112.99113.10113.220.12 0.11% 114.72111.68114.72112.871 701 322-
KVH Industries, Inc... KVHI 11.4910.0011.600.07 0.61% 11.4411.3611.5611.4226 594-
Kandi Technologies... KNDI 8.688.518.660.70 8.77% 8.558.289.217.9813 483 535-
Kansas City Life In... KCLI 36.00-  1.39 4.02% 36.0036.0036.0134.612 000-
Karyopharm Thera... KPTI 8.978.999.49-0.36 -3.86% 9.328.919.409.331 936 568-
Kelly Services, Inc.... KELYA 25.1624.4226.19-0.16 -0.63% 25.3424.9925.5025.3251 124-
Kelly Services, Inc.... KELYB -16.5699.990.00 0.00%       24.68--
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00020.00020.00020.000215 010 000-
Kewaunee Scientif... KEQU 31.5630.2133.000.00 0.00% 31.5831.5631.7831.561 000-
Key Tronic Corpor... KTCC 6.506.009.000.01 0.08% 6.486.466.506.49915-
Kforce, Inc. KFRC 38.4437.1138.70-0.21 -0.54% 38.7138.1938.8238.6599 410-
Kiley Group, Inc KGRI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Kimberly Parry Org... KPOC 0.006000-  -0.001500 -20.00% 0.0063750.0060000.0063750.00750029 075-
Kirkland's, Inc. KIRK 11.0010.8311.20-0.20 -1.79% 11.2410.9411.3411.2033 660-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000112 000 000-
Kodiak Energy Inc KDKN 0.007-  0.000 0.00% 0.0070.0070.0070.0075 000-
Koninklijke Ahold ... ADRNY 25.9200-  -0.0350 -0.13% 25.990025.910026.030025.9550705 229-
Kopin Corporation KOPN 1.451.411.49-0.07 -4.61% 1.541.391.541.52418 947-
Koss Corporation KOSS 1.941.861.970.07 3.74% 1.941.941.941.871 300-
Kraig Biocarft Lab... KBLB 0.065000-  -0.003800 -5.52% 0.0688000.0650000.0689000.068800313 692-
Kratos Defense & S... KTOS 17.6217.2217.75-0.03 -0.17% 17.6517.3917.6717.65647 704-
Kulicke and Soffa I... KLIC 23.3522.7923.94-0.24 -1.02% 23.5423.1523.5423.59494 034-
Kunekt Corp KNKT 0.0009-  0.0000 0.00% 0.00090.00090.00090.0009400-
L&L ENERGY CMN LLEN 0.0153-  0.0048 45.71% 0.01530.01530.01530.010511 000-
L.B. Foster Compan... FSTR 17.7717.4523.31-0.04 -0.22% 17.8017.6018.0017.819 218-
LD Holdings Inc. LDHL 0.0350-  -0.0048 -12.06% 0.03500.03500.03500.03981 150-
LENOVO GROUP LT... LNVGF 0.8200-  0.0700 9.33% 0.89000.81000.89000.750077 425-
LIBERTY GOLD COR... LGDTF 0.28930-  -0.01070 -3.57% 0.310000.285000.310000.3000070 038-
LRAD Corporation LRAD 2.572.292.78-0.07 -2.65% 2.662.542.702.64107 660-
LSI Industries Inc. LYTS 3.253.253.45-0.02 -0.61% 3.293.253.383.2736 559-
LYDIAN INTL LTD N... LYDIF 0.1222-  -0.0078 -6.00% 0.12330.12220.12330.13004 800-
LYNAS CORPORATI... LYSCF 1.2005-  -0.0195 -1.60% 1.20501.19001.20501.22002 633-
La Jolla Pharmaceu... LJPC 5.935.856.000.09 1.54% 5.855.805.975.84485 510-
Lakeland Bancorp,... LBAI 16.9516.6517.23-0.01 -0.06% 16.9616.7716.9916.9646 139-
Lakeland Industrie... LAKE 11.0410.6511.10-0.05 -0.45% 11.0911.0411.1711.092 720-
Lam Research Corp... LRCX 178.82178.56179.19-3.39 -1.86% 182.19178.57182.84182.211 307 412-
Lamar Advertising... LAMR 77.1166.6678.38-0.56 -0.72% 78.0676.2278.0677.67363 825-
Lancaster Colony C... LANC 160.95160.92161.831.45 0.91% 159.44158.73162.56159.50111 849-
Landec Corporatio... LNDC 12.689.1516.120.03 0.24% 12.5712.4212.7112.6571 179-
Lands' End, Inc. LE 17.2215.6918.00-0.33 -1.88% 17.5017.0117.6517.5598 625-
Landstar System, I... LSTR 111.79106.64118.200.30 0.27% 111.63108.85112.49111.49167 457-
Lara Exploration L... LRAXF 0.34900-  0.00130 0.37% 0.334080.332030.349000.3477021 511-
Laramide Res. Ltd. LMRXF 0.301600-  0.008800 3.01% 0.2941000.2900000.3016000.29280024 856-
Laredo Resources C... LRDR 0.003455-  -0.000645 -15.73% 0.0020000.0020000.0034550.004100184 000-
Lattice Semiconduc... LSCC 11.8411.7711.990.09 0.77% 11.8311.6712.0111.752 312 208-
Lawson Products, I... LAWS 29.0228.4729.68-0.17 -0.58% 29.6228.6229.6329.199 306-
Leading Edge Mate... LEMIF 0.1306-  0.0106 8.83% 0.12000.12000.13060.120061 490-
Legacy Reserves LP... LGCY 1.301.301.33-0.04 -2.99% 1.341.301.381.34780 524-
Lexinfintech Holdin... LX 10.3110.2810.340.03 0.29% 10.3110.2110.5010.28609 612-
Liberty Expedia Ho... LEXEA 46.0145.3547.14-0.39 -0.84% 46.3945.6446.5146.40230 736-
Liberty Formula On... FWONA 30.7928.0032.36-0.32 -1.03% 30.9430.4531.2331.1195 873-
Liberty Global plc ... LBTYA 25.6123.8227.55-0.03 -0.12% 25.6025.3425.7625.64929 794-
LifeApps Digital M... LFAP 0.028000-  -0.004000 -12.50% 0.0352500.0275000.0375000.0320003 534 022-
Lifetime Brands, In... LCUT 10.5910.0011.25-0.02 -0.19% 10.6510.4110.7410.617 444-
Lifeway Foods, Inc... LWAY 2.302.062.52-0.01 -0.43% 2.302.302.422.3113 185-
Ligand Pharmaceut... LGND 117.18114.01119.99-1.73 -1.45% 118.82116.10119.95118.91239 454-
LightPath Technolo... LPTH 1.691.621.710.02 1.20% 1.671.651.701.677 910-
Lightbridge Corpor... LTBR 0.58690.58010.6525-0.0225 -3.69% 0.61000.56430.61700.6094161 538-
Limelight Network... LLNW 2.982.973.00-0.01 -0.33% 3.002.983.022.99306 517-
Lincoln Educationa... LINC 3.122.803.37-0.03 -0.95% 3.113.113.203.151 300-
Lincoln Electric Ho... LECO 87.5483.35100.00-1.46 -1.64% 88.5186.9189.0889.00433 483-
Link Reservations ... LRSV 0.080000-  0.001485 1.89% 0.0789050.0507000.0800000.078520355 773-
Lipocine Inc. LPCN 1.721.651.720.04 2.38% 1.691.681.721.6863 098-
Liquidity Services, ... LQDT 6.816.007.45-0.19 -2.71% 7.006.747.037.0079 407-
Liquidmetal Techno... LQMT 0.16400-  0.00600 3.80% 0.160000.158000.168000.158001 237 094-
Littelfuse, Inc. LFUS 189.34188.85254.951.65 0.88% 186.98184.33190.56187.6998 104-
Live Ventures Inc LIVE 8.136.7512.010.21 2.65% 7.957.928.137.927 110-
LivePerson, Inc. LPSN 25.9521.0028.85-0.30 -1.14% 26.0225.5926.2526.25797 595-
Livewire Ergogenic... LVVV 0.019800-  0.001300 7.03% 0.0200000.0185000.0209000.0185001 218 878-
Local Corporation LOCMQ 0.0011-  -0.0001 -8.33% 0.00110.00110.00110.00126 000-
Local Financial Cor... LFIN 1.350-  -26.839 -95.21% 1.5101.2701.6801.50027 167-
LogMeIn Inc LOGM 83.3077.9283.301.03 1.25% 81.8781.8784.0382.27698 683-
Logic Devices Inco... LOGC 9.146.759.600.08 0.88% 9.109.019.309.062 147-
Logitech Internatio... LOGI 36.9736.3437.140.01 0.03% 36.8836.7637.1536.9693 409-
Lone Star Gold Inc LSTG 0.012900-  0.000900 7.50% 0.0090000.0085000.0130000.0120001 174 956-
Lumentum Holding... LITE 47.5346.5248.49-0.54 -1.12% 48.0347.1048.7148.07790 131-
Luminex Corporati... LMNX 25.8724.8728.21-0.17 -0.65% 26.0025.4526.1826.04160 850-
Luna Innovations In... LUNA 3.083.003.20-0.04 -1.28% 3.143.033.153.1238 183-
Lundin Mining Corp... LUNMF 5.0698-  -0.0002 -0.00% 4.99984.97575.07005.070018 754-
Luxottica Group S.... LUXTY 58.030-  -0.275 -0.47% 58.27055.35058.99058.30539 142-
Lyric Jeans Inc. LYJN 0.0002-  0.0000 0.00% 0.00020.00020.00020.000251 400-
MACOM Technolog... MTSI 17.7115.7118.50-0.06 -0.34% 17.7917.5618.1917.77371 320-
MAKITA CP SPONS ... MKTAY 36.355-  -0.225 -0.62% 35.67035.67036.47036.58012 759-
MARINA BIOTECH C... MRNA 19.3419.2619.44-0.58 -2.91% 19.7418.8819.9819.92779 389-
MDC Partners Inc. ... MDCA 3.303.003.590.04 1.23% 3.253.243.323.26267 878-
MEI Pharma, Inc. MEIP 2.872.822.890.09 3.24% 2.782.722.942.78169 663-
MELIA HOTELS INT... SMIZF 9.880-  0.085 0.87% 9.8809.8809.8809.795111-
MFRI, Inc. PPIH 8.588.53199 999.99-0.04 -0.45% 8.658.588.658.624 000-
MGE Energy Inc. MGEE 66.0365.5268.000.35 0.53% 65.5565.3866.3765.6851 570-
MGP Ingredients, In... MGPI 77.8342.3278.491.32 1.73% 76.8076.0178.8776.5155 020-
MGT Capital Invest... MGTI 0.086000-  -0.018555 -17.75% 0.1025000.0825000.1050000.1045602 345 250-
MILLICOM INTL CE... TIGO 63.4462.8263.523.54 5.91% 61.6361.6363.5359.9042 547-
MIND C.T.I. Ltd. - O... MNDO 2.48002.44002.48000.0177 0.72% 2.46002.44002.48002.462322 296-
MISONIX, Inc. MSON 19.4018.2519.610.68 3.63% 18.7318.5619.4018.7238 916-
MKS Instruments, I... MKSI 85.2485.1488.49-1.42 -1.64% 86.4685.1387.0486.66251 362-
MMC NORILSK NICK... NILSY 21.33500-  -0.40500 -1.86% 21.3850021.3050021.4400021.7400043 417-
MSB Financial Corp... MSBF 18.400.0118.650.13 0.71% 18.4018.4018.4018.27447-
MTN Group Ltd (AD... MTNOY 6.03-  -0.12 -1.95% 6.046.006.066.153 478-
MTS Systems Corpo... MTSC 54.4253.0754.49-0.66 -1.20% 54.9953.8755.1155.0841 096-
MYREXIS INC CMN ... MYRX 0.0300-  -0.0025 -7.69% 0.03420.03000.03420.032537 164-
MabCure Inc. MBCI 0.0012-  0.0000 0.00% 0.00120.00120.00120.00121 700-
Mace Security Inte... MACE 0.34-  -0.01 -2.86% 0.340.340.340.3510 000-
Madrigal Pharmace... MDGL 125.5797.00125.552.58 2.10% 123.24121.61128.98122.99186 799-
Magal Security Sys... MAGS 5.235.055.49-0.08 -1.51% 5.325.125.325.3120 472-
Magic Software En... MGIC 8.428.208.75-0.11 -1.29% 8.538.348.538.5321 868-
ManTech Internati... MANT 54.0342.1955.58-4.44 -7.59% 54.6352.1955.0058.47381 126-
Mandalay Resource... MNDJF 0.07795-  0.00005 0.06% 0.077950.077950.077950.077902 500-
Manhattan Associa... MANH 54.0454.0254.07-0.51 -0.93% 54.5453.8854.5454.55241 003-
Manhattan Scientif... MHTX 0.0087-  -0.0009 -9.38% 0.00870.00870.00870.0096250-
MannKind Corpora... MNKD 1.451.431.50-0.02 -1.36% 1.491.421.521.472 078 692-
Mannatech, Incorp... MTEX 19.7917.0020.000.73 3.85% 19.4619.4619.7919.063 686-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00020.00010.00020.00023 105 360-
Marine Petroleum ... MARPS 2.33001.92002.35000.0315 1.37% 2.30002.21562.35002.298511 341-
Marker Therapeut... MRKR 5.915.855.94-0.16 -2.64% 6.065.856.126.07268 722-
MarketAxess Holdi... MKTX 235.16218.52243.581.59 0.68% 233.86231.37235.49233.57120 101-
Marlin Business Ser... MRLN 23.2522.7723.81-0.29 -1.23% 23.7123.0324.3023.5411 278-
Marriott Internatio... MAR 127.37127.11128.880.40 0.32% 127.04125.45128.25126.972 162 052-
Marrone Bio Innov... MBII 1.571.551.630.01 0.64% 1.561.551.621.5628 496-
Marten Transport,... MRTN 19.8319.6929.950.07 0.35% 19.7519.7119.9819.76140 648-
Martin Midstream ... MMLP 12.1912.0112.29-0.11 -0.89% 12.3012.1312.3612.3086 124-
Marvell Technolog... MRVL 19.6119.4919.60-0.19 -0.96% 19.7219.5119.8019.805 773 679-
Masimo Corporatio... MASI 128.81125.00132.000.02 0.02% 128.42127.67129.48128.79162 914-
Match Group Inc. MTCH 56.7356.5457.290.25 0.44% 56.3856.0957.1856.48833 881-
Mateon Therapeut... MATN 0.1055-  0.0055 5.50% 0.09200.09200.10550.100010 800-
Materialise NV MTLS 18.2817.8219.98-0.77 -4.04% 19.0618.0819.0619.0557 698-
Matrix Service Com... MTRX 20.5612.1529.45-0.59 -2.79% 21.0820.4321.4221.1554 616-
Mattel, Inc. MAT 14.0514.0114.050.42 3.08% 13.6313.4114.0813.637 569 086-
Matthews Internat... MATW 41.9337.1044.99-0.25 -0.59% 42.1741.7742.2542.1852 590-
Mawson Resources... MWSNF 0.19000-  0.01500 8.57% 0.185000.184900.190000.1750020 555-
Maxim Integrated ... MXIM 55.2655.1555.38-0.66 -1.18% 55.8555.1355.9755.921 358 564-
Maxwell Technolog... MXWL 4.734.714.740.00 0.00% 4.714.714.734.731 898 222-
McGrath RentCorp MGRC 52.7552.5352.95-0.24 -0.45% 53.0152.2653.1152.9929 668-
Mechanical Techno... MKTY 0.90-  0.00 0.00% 0.860.860.900.90941-
MedSource Techno... MEDT 0.0004-  0.0000 0.00% 0.00040.00020.00040.00041 697 000-
Medical Care Tech. MDCE 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001250 000-
Medical Marijuana ... MJNA 0.075000-  -0.002000 -2.60% 0.0760000.0720000.0800000.0770007 454 619-
MediciNova, Inc. MNOV 8.456.759.10-0.13 -1.52% 8.588.348.598.5838 077-
Medicure, Inc. MCUJF 4.8145-  0.2245 4.89% 4.81454.81454.81454.5900200-
Mega Uranium Ltd. MGAFF 0.076800-  -0.005200 -6.34% 0.0812250.0746000.0816000.08200083 384-
Melco Crown Enter... MLCO 23.5922.7123.990.19 0.81% 23.0022.9223.8323.405 138 202-
Melinta Therapeut... MLNT 1.251.221.38-0.08 -6.02% 1.311.231.391.331 328 375-
Mellanox Technolo... MLNX 102.69100.21104.99-0.68 -0.66% 103.64102.17103.64103.37383 728-
Mentor Corporatio... MNTR 0.48000-  -0.04500 -8.57% 0.520300.480000.530000.52500126 660-
MercadoLibre, Inc. MELI 364.98358.01373.99-3.36 -0.91% 367.00358.07368.88368.34325 850-
Mercantile Banksh... MRBK 17.3116.9022.110.21 1.23% 17.1017.1017.4017.1016 290-
Mercury Systems In... MRCY 64.6264.0068.00-1.25 -1.90% 65.6164.2567.8565.87138 704-
Merge Healthcare ... MRGE 0.03200-  -0.00400 -11.11% 0.037000.031000.037500.036001 874 542-
Meridian Bioscienc... VIVO 17.2616.6219.500.00 0.00% 17.2517.1717.3317.26111 630-
Meridian Medical T... PVHO 0.0160-  -0.0036 -18.37% 0.01620.01600.01900.0196196 900-
Merit Medical Syst... MMSI 59.9428.0060.09-0.94 -1.54% 60.5859.3660.8760.88199 897-
Merrimack Pharma... MACK 5.995.756.020.11 1.87% 5.865.806.005.8813 616-
Mesa Laboratories... MLAB 234.99226.96236.172.39 1.03% 233.78231.66235.30232.606 561-
Meta Financial Gro... CASH 24.8921.5943.50-0.60 -2.35% 25.5024.8225.6925.49131 141-
Methanex Corpora... MEOH 57.8051.8158.97-0.47 -0.81% 58.1457.2358.4458.27308 319-
Microbot Medical I... MBOT 8.898.759.50-0.05 -0.56% 8.908.759.588.94564 117-
Microchanell Techn... MCTC 0.008-  0.000 0.00% 0.0080.0080.0080.00850 000-
Microchip Technol... MCHP 89.0088.7989.17-0.65 -0.73% 89.6688.4790.0789.651 623 233-
Micron Technology... MU 41.5341.4741.49-0.68 -1.61% 42.4741.4242.8742.2121 892 711-
Microsoft Corpora... MSFT 109.41109.36109.452.26 2.11% 106.90106.87109.48107.1525 153 343-
Microvision, Inc. MVIS 1.181.151.180.03 2.61% 1.181.141.181.15572 503-
Mid-Con Energy Pa... MCEP 1.00000.98001.0700-0.0200 -1.96% 1.02000.97991.03511.02009 633-
Midas Gold Corp. MDRPF 0.690800-  -0.029200 -4.06% 0.7195000.6795000.7312100.720000165 079-
Midatech Pharma P... MTP 0.12510.12520.12900.0000 0.00% 0.13000.12010.13000.1251179 887-
Middlesex Water C... MSEX 57.9755.0476.120.15 0.26% 57.8157.3658.0957.8218 223-
Millennium Cell MCELQ 0.000001-  -0.000999 -99.90% 0.0000100.0000010.003200  9 100-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 285 000-
Miranda Gold Corp MRDDD 0.2166-  -0.0234 -9.75% 0.24050.21300.26000.240029 350-
Mirasol Resources ... MRZLF 0.900000-  0.000000 0.00% 0.8933000.8700000.9013000.90000026 950-
Mitcham Industries... MIND 4.002.324.79-0.02 -0.50% 4.033.964.034.0215 837-
Mitek Systems, Inc... MITK 10.9810.9311.030.02 0.18% 10.9510.8111.0010.96203 478-
Mitsui & Company,... MITSY 324.325-  -1.630 -0.50% 324.095322.100325.680325.955629-
MoSys, Inc. MOSY 0.19310.18840.1929-0.0100 -4.92% 0.21000.18100.21200.20312 018 682-
Mobile Mini, Inc. MINI 35.7635.7543.25-0.30 -0.83% 36.0035.5336.2336.0675 685-
MobileIron, Inc. MOBL 4.814.774.84-0.02 -0.41% 4.804.764.874.83454 903-
Moleculin Biotech ... MBRX 1.371.311.380.04 2.72% 1.311.311.401.3381 266-
Momenta Pharmac... MNTA 13.9110.5114.22-0.19 -1.35% 14.1013.6114.2814.10520 998-
Momo Inc. MOMO 31.6131.5031.90-0.21 -0.66% 32.1231.3032.4731.822 396 405-
Monarch Casino & ... MCRI 44.5843.2554.70-0.25 -0.56% 45.0943.1145.0944.8333 451-
Mondelez Internat... MDLZ 48.4148.3548.460.42 0.88% 47.9147.8848.4647.995 227 643-
MongoDB Inc. MDB 103.11100.01103.252.62 2.61% 100.6598.52103.49100.49402 996-
Monolithic Power S... MPWR 135.29129.06139.19-1.36 -1.00% 136.90134.46137.09136.65229 732-
Monro Muffler Bra... MNRO 76.4872.0079.220.11 0.14% 76.4075.6577.1276.37208 229-
Monster Beverage ... MNST 58.8858.8158.940.18 0.31% 58.4658.3059.7358.702 235 233-
Morningstar, Inc. MORN 127.22126.33127.611.45 1.15% 124.94124.18128.05125.7739 559-
Mowi ASA MHGVY 22.9750-  0.2800 1.23% 22.874522.830023.020022.695010 381-
Multi-Color Corpor... LABL 47.6145.5047.86-0.02 -0.04% 47.3346.7048.9047.6359 144-
Mundus Group Inc. MNDP 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.0003299 395-
MutualFirst Financ... MFSF 31.1830.6031.590.65 2.13% 30.5030.5031.2330.532 196-
Mylan N.V. MYL 31.0631.0131.10-0.56 -1.77% 31.5730.9031.7431.622 167 386-
Myriad Genetics, In... MYGN 31.7029.5033.00-0.28 -0.88% 31.9931.2332.0031.98703 144-
NAPCO Security Te... NSSC 20.8120.4124.30-0.46 -2.16% 21.1720.5421.2621.2758 641-
NBT Bancorp Inc. NBTB 39.1135.8442.55-0.37 -0.94% 39.4738.8839.4739.4875 363-
NETGEAR, Inc. NTGR 34.6333.3535.10-0.66 -1.87% 35.3134.4735.4035.29379 699-
NEWLEAD HOLDING... NEWLF 0.0001-  0.0001 4 900.00% 0.00010.00010.00010.000110 000-
NIC Inc. EGOV 17.2717.2517.31-0.18 -1.03% 17.4417.2617.5317.45294 908-
NICE-Systems Limit... NICE 114.94109.01120.780.56 0.49% 114.60114.16115.71114.38132 903-
NN, Inc. NNBR 10.6810.3311.05-0.11 -1.02% 10.7810.5410.8810.79140 759-
NRP Stone Inc New NRPI 0.0095-  -0.0007 -6.86% 0.00950.00950.00950.01025 900-
NVE Corporation NVEC 102.3195.00102.991.29 1.28% 100.79100.00102.65101.0214 824-
NVIDIA Corporatio... NVDA 155.77155.51155.78-2.78 -1.75% 159.06155.18160.05158.558 789 106-
NW Tech Capital In... NWTT 0.0001-  0.0000 0.00% 0.00010.00010.00020.0001115 981 309-
NXP Semiconducto... NXPI 94.3594.0794.490.10 0.11% 93.8292.9394.4194.254 211 260-
Nacel Energy Corp... NCEN 0.0022-  0.0006 37.50% 0.00160.00160.00220.0016167 666-
NanoTech Entertai... NTEK 0.0050-  0.0005 11.11% 0.00450.00450.00500.0045130 172-
Nanologix Inc. NNLX 0.029-  -0.001 -3.33% 0.0250.0250.0290.03098 767-
Nanometrics Incorp... NANO 29.6529.3630.47-0.50 -1.66% 30.1529.5630.2530.1579 637-
Naspers Ltd NPSNY 43.45000-  -1.00500 -2.26% 44.6500043.4000044.7700044.45500487 991-
Natcore Technolog... NTCXF 0.060-  0.010 20.00% 0.0500.0350.0600.05010 000-
Nathan's Famous, I... NATH 73.6154.8175.90-1.34 -1.79% 74.9573.6175.3774.95746-
National Instrumen... NATI 46.0442.1248.000.30 0.66% 45.7245.5846.3745.74745 596-
National Security G... NSEC -11.1312.990.00 0.00%       12.75--
Natural Alternativ... NAII 11.2210.0012.000.16 1.45% 11.0111.0011.2211.06902-
Natural Health Tre... NHTC 14.1113.9314.84-1.01 -6.68% 15.1213.9315.3915.12164 583-
Nature's Sunshine ... NATR 8.437.269.710.13 1.57% 8.398.318.638.302 891-
Natus Medical Inco... BABY 28.0727.9229.000.14 0.50% 27.8527.7828.3527.93221 777-
Nautilus Minerals I... NUSMF 0.0372-  -0.0028 -7.00% 0.04490.03500.04490.0400140 228-
Navient Corporatio... NAVI 12.3212.3312.99-0.34 -2.69% 11.9411.8612.3412.662 989 100-
Navios Maritime Co... NMCI 2.401.152.70-0.15 -5.88% 2.522.382.542.558 962-
Nektar Therapeuti... NKTR 40.2640.2040.36-2.77 -6.44% 42.8640.2242.9243.031 585 501-
NeoGenomics, Inc. NEO 18.5018.0819.500.05 0.27% 18.3318.0918.6818.45645 502-
NeoMagic Corpora... NMGC 0.006-  0.000 0.00% 0.0060.0060.0060.00646 500-
NeoMedia Technolo... NEOM 0.000100-  0.000000 0.00% 0.0001000.0001000.0002000.00010040 683 567-
Neocasc Inc. NVCN 0.63930.63000.6695-0.0307 -4.58% 0.67000.62500.68830.6700822 340-
Neogen Corporatio... NEOG 61.4358.2964.47-1.30 -2.07% 62.5460.9962.8062.7377 015-
Neonode Inc. NEON 2.771.303.000.12 4.53% 2.652.652.772.656 803-
Neptune Technolog... NEPT 3.723.663.740.04 1.09% 3.673.543.743.68752 321-
Nestle ADR NSRGY 91.63000-  1.09000 1.20% 91.4200091.2700091.7700090.54000419 790-
Net 1 UEPS Techno... UEPS 4.114.034.250.00 0.00% 4.124.054.134.11258 350-
Net Element, Inc. NETE 6.096.056.280.04 0.66% 6.206.056.286.0558 077-
Net Savings Link In... NSAV 0.0003-  0.0000 0.00% 0.00030.00030.00040.000319 338 332-
NetApp, Inc. NTAP 65.4465.3065.570.17 0.26% 65.4064.7865.5565.272 318 490-
NetEase, Inc. - Ame... NTES 218.91217.00220.00-13.69 -5.89% 229.30216.31230.00232.602 218 752-
NetScout Systems,... NTCT 27.6725.0030.220.10 0.36% 27.6227.4027.7227.57173 895-
NetSol Technologie... NTWK 6.976.907.300.10 1.46% 6.946.727.096.87135 166-
NetWolves Corpor... WOLV 0.0036-  0.0008 28.57% 0.00360.00360.00360.00282 000-
Netflix, Inc. NFLX 356.97356.60357.14-2.94 -0.82% 360.03353.88362.85359.914 664 653-
Netlist, Inc. NLST 0.517000-  -0.033000 -6.00% 0.5026000.4900000.5300000.482000785 658-
NeuroMetrix, Inc. NURO 0.99000.98001.10000.0000 0.00% 0.99560.98021.01000.990060 386-
Neurobiological Te... NTII 0.006-  0.001 20.00% 0.0070.0060.0070.00552 000-
Neurocrine Bioscie... NBIX 77.3175.0179.00-2.05 -2.58% 79.3777.1580.2579.36710 665-
New Age Beverage... NBEV 6.316.286.30-0.06 -0.94% 6.326.236.426.372 878 057-
New World Develo... NDVLY 3.340-  0.110 3.41% 3.4003.3403.4003.23016 015-
NewLink Genetics ... NLNK 1.851.821.890.04 2.21% 1.841.781.971.811 670 134-
Newcrest Mining L... NCMGY 17.8100-  -0.5400 -2.94% 18.085017.780018.220018.350025 199-
Newtek Business S... NEWT 20.1219.0622.000.31 1.56% 19.8819.7520.3619.81120 891-
Nexstar Broadcast... NXST 90.8490.8594.990.04 0.04% 91.0090.2891.9890.80282 090-
NextDecade Corp. NEXT 3.712.903.830.10 2.77% 3.653.563.733.6157 777-
Nicholas Financial,... NICK 10.200.0110.65-0.03 -0.29% 10.2210.1310.5610.2313 030-
Nintendo Co Ltd. NTDOY 34.9400-  1.5900 4.77% 33.690033.500035.400033.35001 652 318-
Nippon Telegraph ... NTTYY 42.140-  -0.165 -0.39% 42.19042.08042.29042.30522 166-
Nitches, Inc. NICH 0.0700-  0.0095 15.70% 0.07000.07000.07000.06059 674-
Nordson Corporati... NDSN 135.09131.64138.77-3.73 -2.69% 135.00133.90139.55138.82527 198-
Noront Resources ... NOSOF 0.2000-  0.0082 4.28% 0.20000.20000.20000.19181 000-
Nortech Systems In... NSYS 4.853.515.000.23 4.97% 4.604.554.854.6218 691-
North American Pa... PALDF 13.65400-  -0.69731 -4.86% 14.5782013.5140014.5782014.3513139 117-
Northern Graphite... NGPHF 0.14050-  -0.00017 -0.12% 0.160000.130200.160000.1406770 050-
Northern Trust Cor... NTRS 92.6992.4992.88-0.78 -0.83% 93.5192.3393.5193.47726 979-
Northrim BanCorp ... NRIM 39.6030.1243.000.41 1.05% 39.0039.0039.8339.197 350-
Northstar Global B... MDIN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 658 000-
Northwest Biother... NWBO 0.240000-  0.009500 4.12% 0.2410000.2350000.2450000.230500617 024-
Northwest Pipe Co... NWPX 24.7424.5524.860.49 2.02% 24.2424.1724.8624.2527 737-
Novavax, Inc. NVAX 1.901.901.91-0.10 -5.00% 2.021.882.032.0011 830 932-
Noven Pharmaceut... NOVN 1.151.101.200.01 0.88% 1.171.141.191.148 990-
NovoCure Limited NVCR 53.3852.7553.480.17 0.32% 52.9852.1553.5053.21952 990-
Novogen Limited (A... KZIA 3.67622.81004.98000.3535 10.64% 3.23473.18583.82003.322720 029-
Nuance Communica... NUAN 16.2713.4917.250.08 0.49% 16.1516.0416.3816.192 014 799-
Nutanix Inc. NTNX 53.1552.9153.99-0.07 -0.13% 53.3152.9053.5053.22676 002-
NutriSystem Inc NTRI 43.4641.2143.74-0.01 -0.02% 43.3843.3043.6143.47578 284-
Nymox Pharmaceut... NYMX 2.411.992.82-0.18 -6.95% 2.562.402.562.5946 152-
O'Reilly Automotiv... ORLY 380.50378.01386.98-3.08 -0.80% 382.39378.57383.15383.58298 836-
O2Micro Internatio... OIIM 1.59001.59001.7000-0.0399 -2.45% 1.64001.59001.64001.62996 071-
OPNET Technologie... OPNT 14.658.0015.66-0.25 -1.68% 14.7514.5215.0614.9013 318-
OPTi Inc. OPTI 0.14000-  0.02000 16.67% 0.138800.115500.149000.12000127 360-
OSI Systems, Inc. OSIS 89.7989.1191.611.26 1.42% 88.6087.4089.8888.53148 190-
OUTERWALL, INC. CSTR 16.9210.2118.570.14 0.83% 16.8216.8016.9316.787 469-
Oaktree Specialty ... OCSL 5.165.145.20-0.03 -0.58% 5.195.155.235.19418 689-
Ocean Bio-Chem, In... OBCI 3.753.015.220.16 4.36% 3.643.643.773.592 100-
Ocean Power Tech... OPTT 0.29000.29000.30000.0000 0.00% 0.30300.29000.30300.2900230 832-
OceanFirst Financi... OCFC 25.5525.3128.00-0.25 -0.97% 25.8025.4625.8725.8086 352-
OceanaGold Corpo... OCANF 3.421500-  -0.028900 -0.84% 3.2925003.2800003.4282003.450400114 678-
Odyssey Marine Ex... OMEX 6.956.808.000.97 16.22% 5.875.856.955.9835 487-
Office Depot Inc. ODP 3.373.363.430.00 0.00% 3.373.333.413.374 457 981-
Ohr Pharmaceutica... OHRP 2.051.952.100.08 4.06% 1.991.852.191.97232 394-
Okta Inc. OKTA 82.0781.3181.90-1.92 -2.29% 83.9981.3784.2583.991 416 761-
Old Dominion Freig... ODFL 152.00152.00165.00-0.50 -0.33% 152.16150.62153.00152.50662 259-
Old Second Bancor... OSBC 14.4112.2814.500.01 0.07% 14.3914.1914.4414.4051 113-
Olympic Steel, Inc. ZEUS 19.7014.0021.420.22 1.13% 19.4019.3919.7819.4842 495-
Omeros Corporatio... OMER 13.9513.8814.24-0.73 -4.97% 14.7013.8214.8814.68664 629-
Ominto Inc. OMNT 0.5000-  0.0200 4.17% 0.52500.50000.52500.521186 145-
OmniComm System... OMCM 0.270595-  -0.009405 -3.36% 0.2705950.2705950.2705950.2800001 000-
Omnicell, Inc. OMCL 85.1731.0088.051.02 1.21% 84.1583.7585.3984.15226 126-
On Track Innovatio... OTIV 0.78500.72160.85980.0050 0.64% 0.75000.75000.82970.7800128 913-
OncoSec Medical In... ONCS 0.60390.59040.61000.0089 1.50% 0.60300.59000.61530.5950405 193-
Oncologix Tech OCLG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
One Horizon Group... OHGI 0.12900.12870.1308-0.0060 -4.44% 0.14000.12500.14500.13503 583 735-
OpGen Inc. OPGN 1.461.411.490.02 1.39% 1.451.411.471.4431 954-
Open Text Corpora... OTEX 37.4136.0137.71-0.27 -0.72% 37.6837.3837.8537.68234 221-
Opera LTD OPRA 8.488.029.35-0.08 -0.93% 8.708.209.808.56230 690-
Ophthotech Corpo... OPHT 1.311.311.50-0.02 -1.50% 1.331.311.351.33340 978-
Opko Health Inc OPK 2.742.742.77-0.01 -0.36% 2.752.732.812.753 435 902-
OptiNose Inc OPTN 7.277.188.060.07 0.97% 7.207.087.357.2042 623-
OptimumBank Hold... OPHC 3.823.595.50-0.04 -1.04% 4.103.814.103.863 109-
OraSure Technolog... OSUR 11.5110.0011.59-0.24 -2.04% 11.7311.4211.7511.75189 742-
Oramed Pharmaceu... ORMP 3.203.003.64-0.01 -0.31% 3.243.153.243.2115 344-
Orbit Internationa... ORBT 5.650-  0.010 0.18% 5.6505.5005.8905.6409 159-
Organovo Holdings... ONVO 1.071.001.110.00 0.00% 1.081.051.091.07259 102-
Origin Agritech Lim... SEED 6.356.047.05-0.05 -0.78% 6.406.326.586.406 126-
OriginClear Inc OCLN 0.00180-  0.00000 0.00% 0.001800.001600.001800.0018011 331 448-
Orthofix Internatio... OFIX 64.7764.5065.15-0.98 -1.49% 65.6164.1865.7565.7556 103-
Orvana Minereals C... ORVMF 0.17610-  0.01400 8.64% 0.146710.146710.176100.1621012 280-
Osiris Therapeutic... OSIR 16.1015.5016.200.05 0.31% 16.0415.6916.1316.0556 960-
Otonomy, Inc. OTIC 2.072.012.290.07 3.50% 2.012.002.142.00119 534-
Otter Tail Corpora... OTTR 49.9538.9451.250.27 0.54% 49.6649.2250.1249.6867 130-
Overstock.com, Inc... OSTK 20.0019.8920.09-2.06 -9.34% 21.9319.6022.0622.062 996 945-
Oxford Lane Capit... OXLC 10.0810.0510.110.02 0.20% 10.0710.0410.1110.06278 618-
Oxford Square Cap... OXSQ 6.936.896.950.17 2.51% 6.776.756.946.76128 119-
P & F Industries, In... PFIN 8.387.979.110.07 0.84% 8.208.208.828.3123 708-
P.A.M. Transportat... PTSI 50.2038.7567.58-0.31 -0.61% 51.4849.6151.4850.515 675-
PACCAR Inc. PCAR 69.1769.1069.250.13 0.19% 68.8268.6369.4569.041 129 350-
PALADIN ENERGY L... PALAF 0.13-  -0.01 -7.14% 0.130.130.130.142 282-
PC Connection, Inc... CNXN 41.3540.11199 999.99-0.69 -1.64% 42.1340.8442.1542.0442 573-
PC-Tel, Inc. PCTI 5.354.685.370.19 3.68% 5.165.165.355.168 443-
PDC Energy, Inc. PDCE 38.7537.1740.50-0.51 -1.30% 39.1138.3539.6239.261 121 165-
PDF Solutions, Inc. PDFS 12.3112.2512.33-0.11 -0.89% 12.4012.1112.4412.4288 767-
PDL BioPharma, Inc... PDLI 3.573.563.620.07 2.00% 3.603.543.653.502 153 437-
PETRO RIVER OIL C... PTRC 0.599-  -0.001 -0.17% 0.5990.5990.5990.6001 000-
PFSweb, Inc. PFSW 6.025.278.200.02 0.33% 6.295.966.306.0015 486-
PHARMASSET INC VRUS 0.005300-  0.000800 17.78% 0.0047500.0046000.0055000.00450046 888 532-
PHI, Inc. - Non-Vot... PHIIK 2.202.132.49-0.01 -0.45% 2.192.092.432.21284 887-
PHI, Inc. - Voting PHII 3.623.134.19-0.11 -2.95% 3.733.503.903.7314 156-
PICO Holdings Inc. PICO 10.80010.76010.860-0.015 -0.14% 10.60010.60010.97010.81535 615-
PJSC LUKOIL SPONS... LUKOY 83.430-  0.830 1.00% 82.97082.72083.43082.60051 604-
PPJ Healthcare Ent... PPJE 0.000400-  0.000000 0.00% 0.0003000.0002000.0005000.000400699 839 856-
PRA Group, Inc. PRAA 32.0121.0040.00-0.57 -1.75% 32.5831.7332.5832.58171 689-
PRA Health Science... PRAH 111.99100.00113.84-1.91 -1.68% 113.43111.75114.18113.90213 958-
PREVU Inc PRVU 0.002-  0.000 0.00% 0.0030.0020.0030.002110 000-
PRGX Global, Inc. PRGX 9.438.8013.000.06 0.64% 9.379.349.509.3734 152-
PTC Inc. PTC 91.7089.8693.74-0.13 -0.14% 91.8090.7492.3391.83660 502-
PTC Therapeutics I... PTCT 31.3728.0032.250.24 0.77% 30.9530.1631.5431.13879 771-
PURE Bioscience, In... PURE 0.4200-  -0.0400 -8.70% 0.39000.39000.48000.460022 700-
PacWest Bancorp PACW 41.1940.0141.74-0.31 -0.75% 41.5640.8241.5741.50590 903-
Pacific Biosciences... PACB 7.277.227.280.00 0.00% 7.267.207.277.271 499 131-
Pacific Ethanol, Inc... PEIX 1.171.151.21-0.01 -0.85% 1.171.161.231.18165 494-
Pacific Mercantile ... PMBC 8.778.6610.360.05 0.57% 8.698.668.778.726 174-
Pacific Premier Ban... PPBI 30.3630.0840.00-0.38 -1.24% 30.7430.1830.7430.74106 366-
Pacira Pharaceutic... PCRX 39.6139.0640.75-0.64 -1.59% 40.2539.0140.5940.25296 607-
Pain Therapeutics PTIE 1.151.111.170.08 7.48% 1.131.051.161.07260 287-
Pan American Silve... PAAS 14.2114.0514.24-0.49 -3.33% 14.1213.9514.4414.706 340 058-
Pan Global Corp. PGLO 0.0013-  0.0000 0.00% 0.00130.00130.00130.00138 600-
Pan Orient Energy ... POEFF 1.2441-  0.0141 1.15% 1.27001.24411.27001.23006 600-
Panasonic Corp PCRFY 9.4300-  -0.0050 -0.05% 9.43509.40009.45009.435089 471-
Papa John'S Intern... PZZA 41.0740.9141.58-2.42 -5.56% 43.6340.8943.6343.492 224 013-
Papa Murphy's Hol... FRSH 5.375.0011.050.02 0.37% 5.355.355.385.358 710-
Parallax Health Sci... PRLX 0.1450-  -0.0100 -6.45% 0.15150.14500.15150.155011 000-
Paratek Pharmaceu... PRTK 6.976.767.05-0.17 -2.38% 7.116.957.157.14207 609-
Pareteum Corp TEUM 3.763.723.790.06 1.62% 3.743.623.863.702 273 769-
Park-Ohio Holdings... PKOH 33.4533.4435.00-0.79 -2.31% 34.3033.4434.3034.248 021-
Parke Bancorp, Inc... PKBK 21.9617.2227.350.26 1.20% 21.7421.7422.0321.7024 052-
Parker Drilling Co. PKDSQ 0.3200-  0.0000 0.00% 0.32000.32000.32500.320048 434-
ParkerVision, Inc. PRKR 0.195-  -0.065 -25.00% 0.1950.1950.1950.195221-
Partner Communica... PTNR 4.39003.70006.2500-0.2632 -5.66% 4.52254.36004.52254.6532400-
Partners Trust Fina... PRTR 0.450-  -0.025 -5.26% 0.4500.4500.4500.4752 500-
Patrick Industries,... PATK 47.0441.6252.500.24 0.51% 46.9245.8547.4346.80190 396-
Patten Energy Solu... PTTN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001350 000-
Patterson Compan... PDCO 22.0521.4123.00-0.80 -3.50% 22.8721.9723.0722.851 008 340-
Patterson-UTI Ener... PTEN 13.8913.1816.90-0.43 -3.00% 14.2513.8014.3714.322 959 081-
PayPal, Inc. PYPL 94.9694.8694.970.23 0.24% 94.7294.3395.5194.734 397 653-
Paychex, Inc. PAYX 75.3575.1975.350.03 0.04% 75.2074.7975.6075.321 088 011-
Paylocity Holding C... PCTY 87.2582.0092.860.73 0.84% 86.5785.7787.4986.52117 706-
Pegasystems Inc. PEGA 63.8861.0064.504.46 7.51% 61.9161.5564.5059.421 142 382-
Pele Mountain Reso... GOLDF 0.0709-  0.0260 57.91% 0.04120.04120.07090.044915 967-
Penn National Gam... PENN 24.0822.5024.60-0.18 -0.74% 24.2723.9724.5424.26942 798-
Pennant Park Inves... PNNT 7.297.267.350.07 0.97% 7.247.217.317.22266 651-
Penns Woods Banc... PWOD 41.6034.9141.980.14 0.34% 40.2240.2242.1141.4612 515-
People's United Fin... PBCT 17.6417.6217.67-0.06 -0.34% 17.6717.5517.7117.702 441 739-
Peoples Bancorp In... PEBO 34.1616.2055.100.01 0.03% 33.6733.6734.1634.1511 330-
Peoples Bancorp o... PEBK 28.4327.7530.510.20 0.71% 28.4027.9828.7028.236 393-
PepsiCo Inc. PEP 116.10115.97116.210.27 0.23% 115.50115.47116.93115.833 513 900-
Perceptron, Inc. PRCP 7.527.357.85-0.04 -0.53% 7.697.527.877.5613 489-
Peregrine Pharmac... CDMO 3.913.804.15-0.17 -4.17% 4.093.834.164.09536 141-
Perficient, Inc. PRFT 26.6126.5027.50-0.51 -1.88% 27.0526.4327.1127.1299 943-
Perma-Fix Environm... PESI 3.153.053.73-0.06 -1.87% 3.252.953.783.2114 534-
Pernix Therapeutic... PTX 0.39000.38000.39000.0990 34.02% 0.27100.26000.44010.291015 316 667-
PetMed Express, In... PETS 22.7122.6723.99-0.52 -2.24% 23.1522.5623.3323.23345 354-
PharmaCyte Biotec... PMCB 0.055800-  0.000000 0.00% 0.0550000.0536000.0558000.055800770 878-
Pharmagen Inc PHRX 0.0006-  0.0000 0.00% 0.00060.00060.00080.0006835 795-
Pharmos Corporati... PARS 0.0250-  -0.0079 -24.01% 0.02500.02500.02500.032914 930-
Pharol SGPS SA AD... PTGCY 0.161050-  -0.010150 -5.93% 0.1609000.1600000.1794250.1712009 491-
Phio Pharmaceutic... PHIO 0.37000.36200.38000.0090 2.49% 0.36500.36100.37000.3610271 631-
Photronics, Inc. PLAB 10.4910.2511.15-0.88 -7.74% 11.0210.4711.3011.371 693 400-
Pieris Phatmaceuti... PIRS 3.033.003.060.03 1.00% 3.012.993.123.00248 199-
Pilgrims Pride Corp PPC 20.3120.1121.97-0.05 -0.25% 20.3219.9820.3320.36667 085-
Pinduoduo Inc PDD 28.5028.4028.50-0.83 -2.83% 29.4928.2229.5529.335 197 984-
Pinnacle Financial P... PNFP 58.6842.5558.90-0.87 -1.46% 59.5558.5259.5559.55209 129-
Pixelworks, Inc. PXLW 3.883.544.190.07 1.84% 3.813.813.923.81177 198-
Plexus Corp. PLXS 60.1559.9360.300.27 0.45% 59.7559.5360.2459.8870 060-
Plug Power, Inc. PLUG 1.781.771.790.00 0.00% 1.801.671.811.783 140 354-
Pluristem Therapeu... PSTI 1.02000.98011.14000.0000 0.00% 1.01000.98711.04001.0200248 143-
Pointer Telocation... PNTR 14.9714.7314.980.67 4.69% 14.3014.3015.3014.30125 508-
Polarityte Inc PTE 12.2212.0013.39-1.41 -10.34% 13.8011.8313.8013.63521 693-
Pool Corporation POOL 155.38145.18155.582.66 1.74% 152.27150.15155.82152.72125 338-
Popular, Inc. BPOP 56.6156.4468.62-0.36 -0.63% 56.8556.3056.9756.97361 836-
Poseidon Concepts... POOSF 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002500-
PotNetwork Holdin... POTN 0.159750-  -0.010850 -6.36% 0.1712500.1550000.1725000.1706004 346 100-
Powell Industries, ... POWL 33.276.79199 999.99-0.29 -0.86% 33.5732.6933.5733.569 942-
Power Integrations... POWI 73.2471.1780.00-0.76 -1.03% 73.7272.6573.7274.0084 057-
PowerShares DWA... PFI 32.5229.2766.41-0.03 -0.10% 32.4832.4132.5232.551 314-
PowerShares Globa... PIO 26.030025.980026.14000.0456 0.18% 25.900025.900026.080625.98448 701-
PowerShares S&P S... PSCF 55.1754.9655.70-0.38 -0.68% 55.3755.0555.3855.5527 069-
Prana Biotechnolog... PRAN 1.621.421.79-0.03 -1.81% 1.631.611.651.657 869-
Preferred Bank PFBC 51.5647.0156.45-0.30 -0.58% 51.9651.1451.9651.8622 724-
Preformed Line Pro... PLPC 61.6960.2563.63-1.00 -1.60% 62.6460.9063.5062.6918 152-
Premier Exhibition... PRXIQ 0.05000-  -0.00010 -0.20% 0.059950.050000.059950.050104 000-
Premier Financial B... PFBI 16.2215.9816.51-0.06 -0.37% 16.2116.1516.4916.2823 280-
Premier Gold Mine... PIRGF 1.46000-  -0.00490 -0.33% 1.450001.440001.480751.4649041 314-
Presbia PLC - Ordin... LENS 0.53000.51700.55000.0150 2.91% 0.50000.49770.55000.51509 292-
PriceSmart, Inc. PSMT 62.3858.6562.63-1.02 -1.61% 63.2061.9663.7063.4048 165-
PrimeEnergy Corpo... PNRG 124.5000102.3800140.30004.1638 3.46% 124.5000124.5000124.5000120.3362100-
Primo Water Corpo... PRMW 13.9513.7614.52-0.17 -1.20% 14.1313.8514.2214.1250 729-
Principal Financial ... PFG 52.0551.9452.17-0.17 -0.33% 52.3451.8352.7552.221 106 713-
Pro-Dex, Inc. PDEX 14.9314.5115.98-0.62 -3.99% 15.6114.5315.8915.5514 195-
ProGreen Properti... PGUS 0.00148-  -0.00012 -7.50% 0.001500.001300.001500.0016020 825 880-
ProShares Ultra Na... BIB 53.2153.2853.64-2.06 -3.73% 54.8652.9755.1755.2748 106-
ProShares UltraPro... TQQQ 49.7249.6749.70-0.57 -1.13% 49.8748.9350.2950.2915 073 289-
ProShares UltraPro... SQQQ 11.8011.8011.810.14 1.20% 11.7711.6711.9911.6626 025 527-
ProShares UltraSho... BIS 17.8117.6517.900.62 3.61% 17.2417.2417.9317.1950 788-
Profile Solutions, I... PSIQ 0.36995-  -0.00005 -0.01% 0.380000.340000.420000.37000160 973-
Progenics Pharmac... PGNX 4.624.604.67-0.13 -2.74% 4.744.584.744.75750 288-
Progress Software... PRGS 37.8514.8438.470.49 1.31% 37.3637.1237.8637.36209 077-
Proofpoint Inc. PFPT 119.12115.01123.88-0.31 -0.26% 118.58118.56120.15119.43277 057-
Prospect Capital C... PSEC 6.706.706.71-0.01 -0.15% 6.726.636.746.711 928 647-
Prothena Corporat... PRTA 13.3412.7514.00-0.08 -0.60% 13.3212.8213.4813.42253 149-
Provident Financia... PROV 20.3719.7720.610.67 3.40% 19.8219.8220.4119.8210 211-
Puda Coal, Inc PUDA 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 429-
Pulse Network Inc TPNI 0.000395-  -0.000005 -1.25% 0.0003000.0003000.0003950.0004004 334 244-
Puma Biotechnolog... PBYI 26.1320.1526.49-0.62 -2.32% 26.5025.8626.7726.75531 646-
Pure Cycle Corpora... PCYO 10.109.8910.950.00 0.00% 10.0510.0110.2510.1020 538-
Pure Gold LRTNF 0.510800-  -0.004200 -0.82% 0.5256000.5024000.5290000.51500086 200-
Purio Inc. BFCH 0.018650-  -0.000350 -1.84% 0.0167000.0167000.0190000.019000404 588-
QCR Holdings, Inc. QCRH 36.2336.1536.230.11 0.30% 36.1135.6736.3236.1218 393-
QIWI plc - America... QIWI 14.1913.0416.54-0.24 -1.66% 14.4814.1114.5814.43110 561-
QLT Inc. NVLN 1.291.281.35-0.01 -0.77% 1.291.251.331.3088 726-
QUALCOMM Incorp... QCOM 52.3552.3652.43-0.10 -0.19% 52.5051.9052.5952.456 948 329-
Qualstar Corporat... QBAK 6.585.608.870.16 2.49% 6.506.416.596.424 280-
Quantum Corp. QMCO 2.55-  0.03 1.19% 2.502.502.582.5237 756-
Quantum Energy In... QEGY 0.1600-  0.0000 0.00% 0.15050.15050.16000.16003 249-
Quantum Fuel Syst... QTWWQ 0.01045-  -0.00755 -41.94% 0.010450.010450.010450.01800300-
QuickLogic Corpor... QUIK 0.81990.77010.83000.0099 1.22% 0.83000.80000.83000.8100141 925-
Quidel Corporation QDEL 67.1763.6971.00-2.83 -4.04% 69.7066.3569.7070.00172 719-
Qumu Corporation QUMU 2.291.862.290.11 5.05% 2.172.172.292.185 930-
RADVIEW SOFTWA... RDVWF 0.0027-  0.0000 0.00% 0.00270.00270.00270.00273 000-
RBC Bearings Incor... ROLL 142.61142.32142.77-1.89 -1.31% 143.91140.20144.58144.5055 724-
RCI Hospitality Hol... RICK 23.6422.0029.14-0.20 -0.84% 23.8423.4023.9523.8415 340-
RCM Technologies,... RCMT 4.514.365.450.10 2.26% 4.554.374.554.411 409-
RGC Resources Inc. RGCO 27.4325.2232.000.20 0.73% 27.1727.1727.4727.232 552-
RTI Surgical, Inc. RTIX 4.584.364.81-0.09 -1.93% 4.664.544.734.6770 435-
Rada Electronics In... RADA 2.742.703.000.10 3.79% 2.652.652.752.6480 120-
Radcom Ltd. - Ordi... RDCM 7.556.368.45-0.17 -2.20% 7.877.557.877.724 599-
Radio One, Inc. - C... UONE 2.252.152.350.00 0.00% 2.252.242.252.251 900-
Radio One, Inc. - C... UONEK 2.061.902.200.05 2.49% 2.022.022.062.012 546-
Radware Ltd. - Ord... RDWR 24.5324.0825.490.11 0.45% 24.4024.3224.6524.42228 023-
Rambus, Inc. RMBS 10.5110.4811.570.01 0.10% 10.4910.3410.5610.50607 936-
Rand Capital Corpo... RAND 3.01002.75003.8500-0.0389 -1.28% 3.01003.01003.01003.0489397-
Rare Element Reso... REEMF 0.0790-  0.0120 17.91% 0.07490.07000.07900.067075 970-
Raven Industries, I... RAVN 40.4038.7241.79-0.16 -0.39% 40.5339.9440.6140.5643 577-
ReWalk Robotics L... RWLK 0.24250.24250.2444-0.0625 -20.49% 0.24150.23500.25700.305010 968 928-
Real Goods Solar In... RGSE 0.385000-  -0.052900 -12.08% 0.3801000.3750000.3980000.384500808 031-
RealNetworks, Inc. RNWK 3.162.903.500.01 0.32% 3.183.133.213.1528 648-
Red Robin Gourmet... RRGB 33.7732.5937.881.02 3.11% 32.7432.7434.2232.75175 571-
RedHill Biopharma ... RDHL 7.735.258.80-0.42 -5.15% 8.087.528.088.15120 099-
Rediff.com India Li... REDFY 0.018-  -0.011 -37.93% 0.0180.0180.0180.029187-
Reeltime Rentals RLTR 0.018000-  0.003000 20.00% 0.0150000.0148050.0190000.01500062 000-
Regen BioPharma I... RGBP 0.00260-  -0.00060 -18.75% 0.002800.002600.004000.003201 162 150-
Regeneron Pharma... REGN 418.62415.59421.00-3.89 -0.92% 421.81415.58422.61422.51250 693-
Regenxbio Inc. RGNX 45.6840.0047.98-0.55 -1.19% 46.2644.4646.5246.23263 828-
Regulus Therapeut... RGLS 1.01051.00001.06000.0305 3.11% 1.02000.98011.16000.9800707 363-
Reliv' Internationa... RELV 4.220.014.450.09 2.18% 4.224.224.224.13400-
Renewable Energy ... REGI 26.5726.0127.100.10 0.38% 26.4726.3026.8426.47246 862-
Rennova Health, In... RNVA 0.00020-  0.00010 100.00% 0.000200.000100.000300.00010746 403 673-
Rent-A-Center Inc. RCII 18.0216.5318.020.08 0.45% 17.9417.8618.1917.94464 649-
Repligen Corporat... RGEN 58.0555.6558.99-0.95 -1.61% 57.5155.5660.1359.00396 084-
Republic Bancorp I... RBNC 22.3421.5323.100.32 1.45% 22.9922.3422.9922.021 493-
Republic Bancorp, ... RBCAA 44.4737.0063.930.28 0.63% 44.4744.0245.0544.193 098-
Republic First Banc... FRBK 6.576.376.76-0.02 -0.30% 6.616.486.656.59118 007-
Research Frontiers... REFR 2.452.452.87-0.18 -6.84% 2.602.452.742.63249 035-
Resources Connect... RECN 17.4617.4117.49-0.01 -0.06% 17.4817.1717.4917.4772 441-
Retail Opportunity... ROIC 17.2517.2117.28-0.01 -0.06% 17.1616.9017.2717.26813 170-
Retrophin Inc. RTRX 21.3021.1421.770.35 1.67% 20.9220.6821.3520.95284 581-
Revolution Lightin... RVLT 0.49730.46000.5400-0.0027 -0.54% 0.52500.46040.52520.500094 704-
Ribbons Communic... RBBN 5.365.365.43-0.71 -11.70% 5.655.215.936.07727 028-
Richardson Electro... RELL 7.277.197.400.02 0.28% 7.277.247.307.258 781-
RigNet, Inc. RNET 14.9914.8315.14-0.47 -3.04% 15.2614.8015.4215.4610 775-
Rigel Pharmaceutic... RIGL 2.362.302.380.01 0.43% 2.382.332.402.35500 976-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Rimrock Gold Corp... RMRK 0.00110-  0.00000 0.00% 0.001100.001000.001100.001109 671 000-
Rino Intl Corp RINO 0.0001-  -0.0004 -80.00% 0.00010.00010.00010.0005100-
Riverview Bancorp... RVSB 7.586.888.000.11 1.47% 7.467.407.587.4738 490-
Roadway Corporat... ROAD 12.019.0013.000.06 0.50% 11.9211.7512.2511.957 652-
Roche Holding AG RHHBY 34.5550-  -0.0650 -0.19% 34.810034.500034.850034.6200492 268-
Rock Creek Pharma... RCPIQ 0.0004-  0.0000 0.00% 0.00060.00040.00080.000410 746-
Rockford Corporat... ROFO 9.85-  -1.15 -10.45% 9.859.859.8511.001 000-
Rockwell Medical, ... RMTI 4.253.994.99-0.34 -7.41% 4.594.154.714.59352 317-
Rocky Brands, Inc. RCKY 28.0527.8528.200.27 0.97% 27.6427.6428.1427.7813 102-
Rocky Mountain Ch... RMCF 9.178.509.250.09 0.97% 9.048.939.179.086 569-
Ross Stores, Inc. ROST 93.5393.4493.65-0.44 -0.47% 93.9393.1594.0193.971 125 720-
Royal Gold, Inc. RGLD 89.8987.1391.630.40 0.45% 89.0688.7489.9489.49495 138-
Royce Micro-Cap T... OTCM 36.9900-  -0.6100 -1.62% 37.110036.060037.110037.60001 594-
Rubicon Minerals C... RBYCF 0.980-  -0.013 -1.31% 0.9800.9800.9800.993994-
Rubicon Technolog... RBCN 8.402.00199 999.990.25 3.07% 8.158.158.408.15303-
Rush Enterprises, I... RUSHB 42.1041.4743.27-0.21 -0.50% 42.8141.7342.8242.312 476-
Rusoro Mining Ltd RMLFF 0.05982-  0.00882 17.29% 0.059820.059820.059820.051001 000-
Ryanair Holdings p... RYAAY 73.3668.00105.000.16 0.22% 73.0873.0873.6973.20321 126-
S&T Bancorp, Inc. STBA 41.5340.1446.75-0.21 -0.50% 41.7341.1841.7341.7423 591-
SBA Communicatio... SBAC 182.66173.00183.52-0.33 -0.18% 183.54180.34183.54182.99572 561-
SCIENTIFIC LEARNIN... SCIL 0.480-  -0.007 -1.44% 0.2300.2300.4800.4872 220-
SEI Investments Co... SEIC 52.3250.8452.99-0.25 -0.48% 52.5852.1452.5852.57372 020-
SELLAS Life Scienc... SLS 1.421.371.420.01 0.71% 1.411.351.431.41225 900-
SGOCO Group, Ltd ... SGOC 1.090.111.650.06 6.06% 1.031.031.091.033 940-
SILVERSTAR HLDGS... SSTRF 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008900-
SINTX Technologie... SINT 0.26000.24000.26000.0050 1.96% 0.26500.24000.26500.2550246 665-
SK3 Group Inc. SKTO 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  60 000-
SMTC Corporation SMTX 4.884.815.42-0.23 -4.50% 5.104.865.245.11110 224-
SOFTBANK GROUP ... SFTBF 93.65-  1.84 2.00% 91.2091.2093.6591.81219-
SORL Auto Parts, I... SORL 3.092.453.15-0.07 -2.22% 3.203.053.203.1620 655-
SPAR Group, Inc. SGRP 0.60000.60000.6399-0.0400 -6.25% 0.64000.60000.64000.640010 520-
SPIRE CORP SPIR 0.00690-  0.00470 213.64% 0.006900.006430.006900.0022034 437-
SS&C Technologies... SSNC 59.1759.2060.19-0.09 -0.15% 58.9358.7559.1959.261 614 593-
SSR Mining Inc. SSRM 14.1313.7514.170.22 1.58% 13.8413.7614.1513.911 157 212-
STAAR Surgical Co... STAA 36.8935.1839.000.20 0.55% 36.7836.0137.2236.69227 623-
STANDARD CHART... SCBFF 7.965-  -0.135 -1.67% 7.9657.9657.9658.100376-
STRONGBRIDGE BIO... SBBP 4.644.484.80-0.03 -0.64% 4.634.504.704.67106 585-
SUMMIT THERAPEU... SMMT 1.331.271.430.03 2.08% 1.301.301.391.3025 233-
SVB Financial Grou... SIVB 245.65240.12245.65-5.16 -2.06% 250.47245.00250.47250.81298 298-
SW Innovative Hold... SWHI 0.0008-  0.0000 0.00% 0.00080.00080.00090.00084 644 169-
SYNCORA HLDGS L... SYCRF 4.280-  0.020 0.47% 4.2504.2204.2904.26095 238-
Sabra Health Care ... SBRA 19.6619.3119.94-0.02 -0.10% 19.6419.4319.7319.681 029 160-
Safety Insurance G... SAFT 92.9492.7393.15-0.37 -0.40% 93.4892.1393.9293.3124 588-
Sage Therapeutics,... SAGE 146.18142.00151.90-1.48 -1.00% 147.55145.51149.67147.66313 367-
Salem Media Group... SALM 2.802.783.05-0.02 -0.71% 2.792.722.872.8210 828-
Sanderson Farms, I... SAFM 120.66116.81142.00-0.71 -0.58% 120.88118.95121.04121.37157 318-
Sandy Spring Banco... SASR 34.7230.4834.840.10 0.29% 34.6934.4634.8334.62170 424-
Sangamo Therapeu... SGMO 8.548.308.600.08 0.95% 8.408.318.888.461 419 246-
Sanmina Corporati... SANM 32.5229.0532.640.22 0.68% 32.3132.2032.5832.30254 909-
Sapiens Internation... SPNS 13.2311.2013.98-0.21 -1.56% 13.3013.1613.3913.4415 433-
Sarepta Therapeut... SRPT 136.54134.91141.50-4.03 -2.87% 143.58134.29145.46140.57731 122-
Sberbank SBRCY 12.5350-  -0.2000 -1.57% 12.590012.490012.600012.735089 419-
ScanSource, Inc. SCSC 39.6339.6139.92-0.35 -0.88% 39.7839.4040.0039.9867 788-
Scheid Vineyards, I... SVIN 84.00-  2.00 2.44% 84.0084.0084.0082.00100-
Schnitzer Steel Ind... SCHN 24.3324.3328.17-0.47 -1.90% 24.7524.2524.9624.80183 599-
Scholastic Corpora... SCHL 42.6440.8844.28-0.20 -0.47% 42.8542.2743.5242.8436 407-
Scientific Games C... SGMS 28.7428.2429.932.54 9.69% 28.2526.4529.7626.205 893 577-
SeaChange Interna... SEAC 1.771.691.940.01 0.57% 1.761.651.771.7679 867-
Seacoast Banking C... SBCF 29.4629.3030.00-0.11 -0.37% 29.6929.2529.6929.5798 651-
Seagate Technolog... STX 45.1145.1145.21-0.78 -1.70% 45.7645.0245.9145.892 435 039-
Searchlight Minera... SRCH 0.0130-  0.0014 12.07% 0.01120.00940.01300.011618 000-
Sears Holdings Cor... SHLDQ 1.1200-  0.0000 0.00% 1.21001.05001.23001.12003 985 659-
Seattle Genetics, In... SGEN 69.1665.0072.00-0.60 -0.86% 69.6668.0269.6669.76268 048-
Seaway Valley Cap... SEVA 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003202 000-
Security National F... SNFCA 5.221.675.350.01 0.26% 5.215.215.255.213 326-
Selectica, Inc. DTRM 0.2100-  -0.0802 -27.64% 0.20000.20000.21000.2010200 288-
Selective Insurance... SIGI 66.1964.1268.07-0.80 -1.19% 66.9265.6867.7266.9984 250-
SemiLEDS Corpora... LEDS 3.063.023.540.01 0.33% 3.002.993.103.0527 038-
Semtech Corporati... SMTC 54.7049.4055.720.32 0.59% 54.3553.4054.7054.38250 683-
Seneca Foods Corp... SENEB -29.200032.97000.0000 0.00%       29.3076--
Senior Housing Pro... SNH 14.0013.9614.04-0.02 -0.14% 14.0613.7814.1414.021 244 672-
ServiceSource Inte... SREV 1.00000.99001.0300-0.1400 -12.28% 1.08000.96001.15001.14001 444 214-
Sesen Bio Inc SESN 0.82850.81500.83800.0162 1.99% 0.81000.80000.83690.8123860 283-
Severn Bancorp Inc SVBI 8.518.449.080.01 0.12% 8.568.508.798.507 919-
ShaMaran Petroleu... SHASF 0.0744-  0.0094 14.46% 0.07440.07440.07440.06505 000-
Shenandoah Teleco... SHEN 50.4347.3251.51-0.36 -0.71% 50.8850.0451.0150.7968 257-
Shiloh Industries, I... SHLO 6.355.259.000.10 1.60% 6.216.216.406.258 327-
Shoe Carnival, Inc. SCVL 37.1535.3838.50-0.26 -0.70% 37.4536.7838.0237.41242 384-
Shutterfly, Inc. SFLY 46.2429.1248.560.13 0.28% 46.0345.4346.3146.11520 356-
Siebert Financial C... SIEB 12.6212.2112.780.16 1.28% 12.5612.3812.9012.4613 825-
Siemens AG ADR SIEGY 53.5000-  -0.1900 -0.35% 53.650053.350053.800053.6900134 765-
Sierra Wireless, Inc... SWIR 12.6212.6012.68-0.01 -0.08% 12.6412.5612.7912.63296 153-
Sify Technologies L... SIFY 1.591.581.66-0.02 -1.24% 1.591.581.631.6171 147-
Sigma Designs, Inc. SIGM 0.1712-  -0.0643 -27.30% 0.17120.17120.17500.17101 076-
SigmaTron Interna... SGMA 3.173.063.180.12 3.93% 3.103.063.183.0514 001-
Silgan Holdings Inc... SLGN 28.7327.0128.94-0.03 -0.10% 28.7428.5728.8928.76197 617-
Silicom Ltd - Ordin... SILC 37.7030.2540.000.34 0.91% 37.0236.8337.7937.3618 773-
Silicon Laboratorie... SLAB 85.4639.7098.50-1.17 -1.35% 86.6885.2287.4886.63155 426-
Silicon Motion Tec... SIMO 41.2039.4042.200.07 0.17% 41.1440.5041.3341.13202 632-
Silicon Storage Tec... SSTI 45.1143.0346.94-3.91 -7.98% 48.0444.0748.0449.02189 735-
Simba Essel Energy... SMBZF 0.010-  0.001 11.11% 0.0100.0100.0100.00935 000-
Simulations Plus, In... SLP 20.4920.1021.500.23 1.14% 20.2620.2620.5020.2611 631-
Sina Corporation -... SINA 62.9761.8664.510.02 0.03% 63.0461.8463.5062.95485 303-
Sinclair Broadcast ... SBGI 32.9031.9033.43-0.29 -0.87% 33.0832.6833.1633.19467 461-
Singlepoint Inc. SING 0.018800-  -0.000100 -0.53% 0.0187000.0187000.0200900.0189003 131 505-
Sino Agro Foods, In... SIAF 0.220000-  -0.010000 -4.35% 0.2174550.1819000.2200000.23000033 311-
Sinovac Biotech, Lt... SVA 6.496.068.470.06 0.93% 6.506.476.516.437 293-
Sirius XM Holdings... SIRI 6.086.076.090.04 0.66% 6.055.996.096.0421 422 344-
Sitestar Corp Com SYTE 8.900-  0.100 1.14% 9.0758.9009.0758.80017 003-
Sky Financial Grou... SKYF 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 199 998-
Sky Petroleum Inc SKPI 0.005-  0.000 0.00% 0.0050.0050.0050.00520 694-
SkyPeople Fruit Ju... FTFT 0.86000.84000.8900-0.0057 -0.66% 0.87000.82000.87000.865721 298-
SkyWest, Inc. SKYW 55.3154.2657.49-0.54 -0.97% 55.8455.0556.1355.85125 130-
Skyworks Solution... SWKS 81.7681.5981.92-0.57 -0.69% 82.2681.0682.9382.331 338 318-
Sleep Number Corp SNBR 43.0843.0848.00-0.37 -0.85% 44.0042.8044.3943.45693 470-
Smith Micro Softw... SMSI 1.901.861.92-0.02 -1.04% 1.921.841.941.9243 454-
Societe Generale S... SCGLY 5.5950-  -0.0950 -1.67% 5.65505.58005.67005.6900297 554-
Sodexo SA ADR SDXAY 21.740-  0.025 0.12% 22.07021.74022.07021.7154 496-
Sohu.com Inc. SOHU 19.6219.6119.85-0.06 -0.30% 19.6219.2519.8319.68209 709-
Solar Capital Ltd. SLRC 21.2820.0021.500.34 1.62% 20.9720.9121.3020.9497 964-
Solar Enertech Cor... SOEN 0.00300-  0.00070 30.43% 0.002000.002000.003000.00230561 000-
Solar Gold Ltd. PLKT 0.080-  0.055 220.00% 0.0800.0800.0800.025100-
SolarEdge Technolo... SEDG 42.1141.0243.410.61 1.47% 43.3041.0045.3241.502 207 803-
Solarwindow Techn... WNDW 2.170-  -0.030 -1.36% 2.2002.1702.2302.20017 804-
Solos Endoscopy In... SNDY 0.0022-  0.0009 69.23% 0.00240.00220.00240.0013710 000-
Sonde Resources C... SOQDQ 0.0010-  0.0004 66.67% 0.00070.00070.00100.0006642 864-
Sonic Foundry, Inc. SOFO 1.20-  0.55 84.62% 1.201.201.201.1110 000-
Sonoma Pharmaceu... SNOA 0.82000.80100.82000.0580 7.61% 0.79800.79800.82000.7620173 309-
Sonos Inc SONO 11.1411.0011.22-0.21 -1.85% 11.2810.9611.3011.351 673 717-
Sophiris Bio Inc SPHS 1.121.111.170.02 1.82% 1.101.101.161.10133 789-
Sorrento Therapeu... SRNE 2.102.082.16-0.12 -5.41% 2.232.092.242.221 034 058-
South32 Ltd ADR SOUHY 13.6300-  -0.3400 -2.43% 13.780013.600013.780013.970026 769-
Southern Home Me... SHOM 0.0007-  -0.0001 -12.50% 0.00060.00060.00080.0008805 000-
Southern Missouri ... SMBC 36.3035.6240.491.11 3.15% 35.4535.1936.7335.1911 808-
Southwest Bancorp... ABNK 15.50-  0.45 2.99% 15.1515.1515.5015.051 202-
Spark New Zealand... SPKKY 12.7300-  -0.6300 -4.72% 13.000012.730013.050013.360039 360-
Spark Therapeutic... ONCE 50.6148.4453.52-0.28 -0.55% 50.4049.0650.7350.89454 749-
Spartan Motors, In... SPAR 9.149.089.17-0.06 -0.65% 9.198.839.329.20115 713-
SpartanNash Comp... SPTN 17.4317.4117.50-4.56 -20.74% 20.0117.1120.0121.99859 271-
Spectrum Pharmac... SPPI 11.579.8811.62-0.05 -0.43% 11.6311.4311.6411.62410 567-
Speed Commerce In... SPDC 0.026-  0.000 0.00% 0.0260.0260.0260.026144-
Spherix Incorporat... SPEX 0.87000.80000.89500.0200 2.35% 0.87890.85430.87890.85007 040-
Splunk Inc. SPLK 132.42131.00134.20-0.70 -0.53% 132.28131.52133.12133.121 048 603-
Spok Holdings, Inc. SPOK 14.3512.5015.90-0.14 -0.97% 14.4814.1414.9214.4973 027-
Sports Endurance, ... SENZ 0.1046-  0.0046 4.60% 0.09500.09500.12000.1000309 346-
Sprott Focus Trust... FUND 6.916.757.20-0.04 -0.58% 6.956.906.966.9567 532-
Sprott Inc. SPOXF 1.993200-  -0.026800 -1.33% 1.9900001.9700002.0700002.020000125 736-
Sprouts Farmers M... SFM 23.2923.3023.50-0.85 -3.52% 23.4623.1624.4824.143 710 187-
Stamps.com Inc. STMP 198.08187.11203.64-4.05 -2.00% 203.67194.08203.87202.13288 915-
Stanley Furniture C... STLY 0.56-  -0.09 -13.58% 0.590.560.590.606 458-
Star Bulk Carriers ... SBLK 7.867.688.08-0.14 -1.75% 8.017.838.058.00203 195-
Starbucks Corpora... SBUX 70.7070.7971.000.31 0.44% 70.1470.1470.9370.397 960 848-
State Auto Financi... STFC 34.4032.1135.20-0.31 -0.89% 34.4834.2434.8734.7115 366-
Steel Connect, Inc. STCN 2.021.972.110.06 3.06% 1.941.942.031.9653 785-
Steel Dynamics, Inc... STLD 38.5938.2139.50-0.45 -1.15% 38.9438.2939.1539.041 747 556-
Stein Mart, Inc. SMRT 1.181.171.200.02 1.72% 1.161.151.191.1654 058-
Stellar Biotechnolo... SBOT 1.181.001.200.01 0.93% 1.161.151.191.177 922-
Stereotaxis, Inc. STXS 1.6760-  0.1360 8.83% 1.62501.57001.68001.540021 406-
Stericycle, Inc. SRCL 45.0545.0245.05-0.79 -1.72% 45.7344.8345.9945.84744 976-
Steven Madden, Lt... SHOO 32.5628.1733.47-0.07 -0.21% 32.4332.2333.0032.63531 706-
Stevia Corp STEV 0.00200-  -0.00030 -13.04% 0.001920.001900.002300.00230197 758-
Stitch Fix Inc. SFIX 26.3126.1526.50-0.65 -2.41% 27.0026.1227.0026.961 409 433-
StoneCo Ltd STNE 24.4324.2125.50-0.69 -2.75% 25.1824.2225.7225.121 336 174-
Stragenics Inc. ASAB 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001210 000-
Strata Skin Science... SSKN 3.193.083.49-0.01 -0.31% 3.113.083.253.2033 191-
Stratasys, Ltd. SSYS 27.7626.8728.69-0.64 -2.25% 28.3927.5428.5728.40625 997-
Strattec Security C... STRT 29.9129.9031.35-0.19 -0.63% 29.9129.9131.4930.103 299-
Stratus Properties... STRS 25.2224.1026.45-0.89 -3.41% 25.8325.2226.5526.112 979-
Strayer Education,... STRA 126.92118.00175.006.73 5.60% 120.40118.94127.49120.19246 845-
Sturgis Bancorp, In... STBI 20.39-  0.04 0.20% 20.5020.3920.7520.355 570-
Sun Hung Kai Prope... SUHJY 17.1000-  -0.0800 -0.47% 17.180017.060017.180017.180010 550-
SunOpta, Inc. STKL 4.294.204.50-0.04 -0.92% 4.334.254.334.33126 694-
SunPower Corpora... SPWR 6.506.406.520.31 5.01% 6.196.156.536.192 466 361-
Sunesis Pharmaceu... SNSS 0.52990.52000.5445-0.0201 -3.65% 0.55000.52000.55020.5500169 397-
Sunrise Consulting SNRS 0.0001-  0.0000 0.00% 0.00010.00010.0001  500 000-
Sunrun Inc. RUN 15.5015.2615.710.04 0.26% 15.5015.2615.5915.46782 424-
Sunworks, Inc. SUNW 0.54550.53500.5600-0.0195 -3.45% 0.55000.52690.58300.5650139 928-
Superconductor Te... SCON 1.551.351.67-0.10 -6.06% 1.691.551.691.6530 191-
Supernus Pharmace... SUPN 36.6336.0037.35-1.03 -2.73% 37.7336.5037.9837.66316 447-
SurModics, Inc. SRDX 56.4147.38199 999.99-1.83 -3.14% 59.1756.2561.0858.2454 408-
SurveyMonkey LLC SVMK 13.1513.1513.59-0.04 -0.30% 13.1112.9113.2613.19572 696-
Swedish Match AB ... SWMAY 23.36-  -0.81 -3.35% 23.3623.3623.3624.17124-
Sykes Enterprises,... SYKE 30.5130.3530.590.18 0.59% 30.3529.9930.6630.3370 005-
Sylios Corp UNGS 0.09-  -0.01 -10.00% 0.100.090.100.107 500-
Symantec Corpora... SYMC 22.3422.3022.37-0.13 -0.58% 22.3622.2822.5822.472 694 296-
Synacor, Inc. SYNC 1.761.512.240.03 1.73% 1.761.741.791.739 744-
Synaptics Incorpor... SYNA 41.1340.1043.25-0.01 -0.02% 41.0040.7341.2141.14121 068-
Synchronoss Techn... SNCR 7.957.888.45-0.22 -2.69% 8.137.758.218.17249 604-
Synergetics USA, In... SURG 0.44500-  -0.01000 -2.20% 0.452750.430000.453000.4550012 369-
Synergy Pharmaceu... SGYP 0.29700.29560.2980-0.0030 -1.00% 0.30000.28000.31000.30002 300 757-
Synopsys, Inc. SNPS 101.47101.47101.70-1.51 -1.47% 104.0698.64104.20102.982 500 138-
Sypris Solutions, In... SYPR 1.01310.85001.15000.0031 0.31% 1.01001.01001.03001.01004 400-
T. Rowe Price Grou... TROW 97.1096.9097.30-1.08 -1.10% 98.2696.6898.3698.18848 223-
T/R Systems, Inc. TRSI 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 010 000-
TAT Technologies ... TATT -5.91007.31000.0000 0.00%       6.8234--
TDK Corporation TTDKY 79.18-  -0.20 -0.25% 79.7279.1879.7279.386 108-
TERRA TECH CORP TRTC 0.591000-  0.001000 0.17% 0.5850000.5600000.5990000.590000995 795-
TESSCO Technolog... TESS 15.1414.7815.600.14 0.93% 15.1715.0315.6015.007 402-
TG Therapeutics, In... TGTX 4.654.634.70-0.15 -3.13% 4.774.584.794.801 029 203-
THL Credit, Inc. TCRD 6.956.926.990.07 1.02% 6.886.856.976.88116 091-
TMM, Inc TMMI 0.01938-  -0.00062 -3.10% 0.019380.019380.019380.02000200-
TOKYO ELEC POWE... TKECF 6.19-  0.24 4.03% 6.196.196.195.95200-
TONGXIN INTL LTD... TXIC 0.035-  0.000 0.00% 0.0350.0350.0350.035200-
TOR Minerals Inter... TORM 2.94-  -1.26 -30.00% 2.942.942.942.85100-
TSR, Inc. TSRI 5.255.205.49-0.05 -0.94% 5.255.245.255.30400-
TTM Technologies,... TTMI 12.2612.2315.00-0.10 -0.81% 12.3512.2612.4012.36461 996-
Take-Two Interact... TTWO 87.5987.0687.60-1.08 -1.22% 88.7687.0189.0188.672 215 413-
Tandy Leather Fac... TLF 5.605.516.100.00 0.00% 5.605.605.635.601 355-
Tarena Internation... TEDU 6.564.606.800.07 1.08% 6.496.386.776.4926 330-
Tauriga Sciences In... TAUG 0.0710-  0.0040 5.97% 0.06800.06700.07200.0670112 335-
Taylor Devices, Inc... TAYD 12.9312.0513.950.18 1.37% 12.9412.9312.9412.75600-
Tech Data Corpora... TECD 106.4785.00106.820.30 0.28% 106.13105.21106.66106.17223 522-
Technical Commun... TCCO 2.652.603.12-0.06 -2.21% 2.602.592.702.7112 981-
Tecogen Inc. TGEN 3.903.854.050.00 0.00% 3.913.863.943.903 494-
TeleTech Holdings,... TTEC 35.12000.000137.5400-0.8500 -2.36% 35.960034.640035.960035.970028 009-
Tellurian Inc. TELL 9.899.809.92-0.13 -1.30% 10.009.8210.0710.02933 271-
Telstra CP ADS TLSYY 11.4050-  -0.0400 -0.35% 11.430011.380011.430011.44508 131-
Telular Corporatio... WRLS 10.250.1411.000.00 0.00% 10.2010.2010.2510.252 400-
Temtex Industries,... WDRP 0.01700-  -0.00050 -2.86% 0.018000.017000.018000.01750233 264-
Tenax Therapeutic... TENX 1.261.241.260.05 4.13% 1.201.201.351.21910 214-
TerraForm Power I... TERP 12.4912.4414.24-0.01 -0.08% 12.4512.4212.5712.50419 762-
Terrax Minerals In... TRXXF 0.29430-  -0.01580 -5.10% 0.300000.290000.300000.3101020 200-
Tesco PLC TSCDY 8.8400-  -0.0700 -0.79% 8.84008.79018.87008.910086 740-
Tesla, Inc. TSLA 291.23291.24291.35-11.33 -3.74% 301.81290.50303.24302.567 109 226-
Tessera Technolog... XPER 23.4422.1924.140.27 1.17% 22.8422.0123.5023.17850 192-
Tetra Tech, Inc. TTEK 59.2057.4061.69-0.59 -0.99% 59.8058.7959.8059.79161 787-
Tetraphase Pharma... TTPH 1.231.221.230.09 7.89% 1.151.141.261.141 123 725-
Texas Capital Banc... TCBI 61.2761.0770.00-0.60 -0.97% 61.8261.0561.8261.87319 834-
Texas Instruments ... TXN 106.64106.53106.76-1.30 -1.20% 106.97106.20107.75107.942 494 082-
Texas Mineral Reso... TMRC 0.2295-  -0.0100 -4.18% 0.22300.22000.22950.239510 185-
The Andersons, Inc... ANDE 36.8828.0038.35-0.20 -0.54% 36.9636.0536.9637.0860 417-
The Bancorp, Inc. TBBK 9.209.129.490.07 0.77% 9.139.029.209.1349 540-
The Bon-Ton Store... BONTQ 0.0115-  0.0064 125.49% 0.01220.00510.01220.005129 506-
The Carlyle Group ... CG 18.2118.0118.49-0.35 -1.89% 18.4918.0918.5018.56504 901-
The Cheesecake Fa... CAKE 48.8447.7749.332.46 5.30% 46.8446.8450.0746.382 762 833-
The Descartes Syst... DSGX 33.7933.6733.940.24 0.72% 33.5533.4533.9933.5584 572-
The Dixie Group, In... DXYN 1.17001.13001.35000.0100 0.86% 1.16001.16001.19001.160063 300-
The ExOne Compan... XONE 11.4711.2111.840.07 0.61% 11.4011.3011.5911.4099 722-
The First of Long I... FLIC 23.0819.2523.30-0.09 -0.39% 23.1622.9323.2923.17144 951-
The Hain Celestial ... HAIN 18.0917.2818.82-0.39 -2.11% 18.4418.0318.5518.481 241 720-
The Herzfeld Carib... CUBA 5.794.707.000.02 0.32% 5.775.765.805.772 700-
The Intergroup Cor... INTG 31.7329.9232.99-0.01 -0.03% 31.7431.7331.7431.74210-
The KEYW Holding... KEYW 7.266.958.00-0.12 -1.63% 7.367.137.367.38114 682-
The Kraft Heinz Co... KHC 48.1848.1348.24-0.08 -0.17% 48.3947.8548.6648.265 367 806-
The Medicines Com... MDCO 23.9021.0025.050.01 0.04% 23.8523.0224.3623.89359 701-
The Meet Group In... MEET 5.825.706.11-0.03 -0.51% 5.905.715.975.85611 987-
The Middleby Corp... MIDD 120.02114.98124.991.34 1.13% 118.78117.00120.21118.68383 532-
The NASDAQ OMX ... NDAQ 88.0787.3089.58-0.01 -0.01% 88.1687.6588.2588.08825 650-
The Navigators Gro... NAVG 69.9069.8273.000.03 0.04% 69.9069.7569.9069.87312 790-
The Providence Ser... PRSC 73.2254.0087.89-1.07 -1.44% 74.0072.4974.0574.2932 390-
The Trade Desk Inc... TTD 150.49148.76150.900.40 0.27% 150.09148.36153.20150.091 343 688-
The Ultimate Softw... ULTI 332.05242.00332.74-0.27 -0.08% 332.10331.87332.63332.32329 366-
The York Water Co... YORW 36.0034.0038.000.62 1.75% 34.9934.9936.0035.388 748-
The9 Limited - Ame... NCTY 1.301.221.32-0.02 -1.52% 1.311.301.351.3220 640-
Thoratec Corporat... THOR 20.9520.0022.00-2.30 -9.89% 23.2620.8123.2623.25244 531-
TiVo Inc. TIVO 11.2210.0911.94-0.37 -3.19% 11.5811.1811.5811.59466 023-
Tilray Inc. TLRY 79.2078.5079.10-1.90 -2.34% 81.4878.4183.1081.101 786 206-
Timberland Bancor... TSBK 30.2129.5930.540.40 1.34% 29.6229.6230.2129.8112 755-
Tinka Resources Lt... TKRFF 0.23000-  -0.00487 -2.07% 0.236000.229810.236000.2348736 250-
Titan Machinery In... TITN 19.2518.3619.86-0.05 -0.26% 19.2519.0719.5019.3048 666-
Tonix Pharmaceuti... TNXP 1.961.941.980.00 0.00% 1.941.921.981.9684 339-
Tower Semiconduc... TSEM 18.3318.0019.05-0.06 -0.33% 18.5018.2419.0318.39729 149-
Tractor Supply Com... TSCO 97.0194.7697.31-0.54 -0.55% 97.4696.6698.0397.55622 921-
TranSwitch Corp TXCCQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 300-
Trans World Enter... TWMC 0.55000.50000.5950-0.0001 -0.02% 0.55000.54700.55000.550122 103-
TransAct Technolo... TACT 10.609.4212.000.13 1.24% 10.5510.4110.6010.478 407-
Transax Internatio... BIGG 0.0016-  0.0000 0.00% 0.00160.00160.00160.00169 000-
Transcat, Inc. TRNS 23.7623.3027.00-0.06 -0.25% 23.7023.3224.1923.8214 639-
Transglobe Energy... TGA 2.021.442.380.01 0.50% 2.002.002.082.0193 258-
Translate Bio Inc TBIO 8.457.259.50-0.09 -1.05% 8.557.508.698.5424 714-
Tranzbyte Corpora... ERBB 0.000300-  0.000100 50.00% 0.0002500.0002000.0003000.000200139 786 679-
TravelCenters of A... TA 4.934.015.02-0.03 -0.60% 4.964.864.964.9652 757-
Travelzoo Inc. TZOO 14.2613.8815.96-0.46 -3.13% 14.7413.9214.8214.72147 527-
Treasury Metals TSRMF 0.26662-  -0.00108 -0.40% 0.270000.259100.278600.2677041 700-
Trevena Inc. TRVN 1.391.381.40-0.03 -2.11% 1.401.351.411.422 047 091-
TriCo Bancshares TCBK 39.7529.0040.000.09 0.23% 39.6539.2739.8039.6649 482-
Triad Guaranty Inc... TGIC 0.25-  0.00 0.00% 0.250.250.260.252 180-
Trimax Corporatio... TMXN 0.004500-  0.000900 25.00% 0.0037000.0037000.0050000.0036009 866 375-
Trimble Navigation... TRMB 39.9239.5240.47-0.06 -0.15% 39.9739.4740.0039.98477 269-
Trinity Biotech plc... TRIB 3.002.703.970.27 9.89% 2.682.683.002.7334 252-
TripAdvisor, Inc. TRIP 54.3854.0054.37-1.02 -1.84% 55.3354.0055.9255.401 910 737-
TrovaGene, Inc. TROV 2.812.713.15-0.08 -2.77% 2.852.813.492.89131 765-
True North Energy... TNEN 0.00235-  -0.00095 -28.79% 0.003300.002350.003300.0033082 000-
TrustCo Bank Corp... TRST 8.558.548.610.07 0.83% 8.508.428.588.48294 344-
Trustmark Corpora... TRMK 35.5333.2535.940.05 0.14% 35.3935.2735.5935.48444 832-
Tuesday Morning C... TUES 2.502.302.520.02 0.81% 2.502.462.522.48122 766-
Tumi Resources Ltd... TUMIF 0.3171-  0.0048 1.54% 0.31700.31700.31710.312347 300-
Tuniu Corp TOUR 4.904.405.02-0.07 -1.41% 4.974.875.024.9725 793-
Twenty-First Centu... FOXA 50.7250.6850.81-0.05 -0.10% 50.6350.3450.8650.7733 770 646-
Twenty-First Centu... FOX 50.4350.3950.520.05 0.10% 50.3450.0150.5150.386 619 353-
U.S. Auto Parts Ne... PRTS 1.071.071.120.00 0.00% 1.071.071.091.0750 532-
U.S. Energy Corp. USEG 0.81530.73000.8600-0.0047 -0.57% 0.82900.81500.87980.820023 326-
U.S. Global Investo... GROW 1.291.291.31-0.02 -1.53% 1.321.281.331.3130 956-
UEX Corp. UEXCF 0.1160-  0.0003 0.26% 0.11600.11600.11600.11575 172-
UFP Technologies, ... UFPT 33.8926.0234.991.04 3.17% 33.0033.0034.3632.8513 322-
UMB Financial Corp... UMBF 69.2265.9471.47-0.20 -0.29% 69.4268.6269.4569.4297 286-
UOMO Media Inc UOMO 0.110-  -0.050 -31.25% 0.0750.0750.1100.1601 118-
UPM-KYMMENE CO... UPMKY 29.780-  -0.875 -2.85% 29.69029.69029.85030.6557 845-
UROLOGIX INC ULGX 0.007000-  0.001000 16.67% 0.0069000.0053350.0076000.006000382 355-
US Ecology, Inc. ECOL 65.5565.3595.00-0.44 -0.67% 66.2065.0866.4665.9939 344-
US Energy Initiativ... USEI 0.00020-  0.00000 0.00% 0.000300.000200.000300.00020129 749 590-
US Wireless Online... UWRL 0.0021-  0.0001 5.00% 0.00210.00210.00210.00201 600-
US23636T1007 DANOY 15.3900-  0.1400 0.92% 15.360015.300015.420015.2500255 919-
USA Technologies, ... USAT 4.184.144.200.09 2.20% 4.184.034.234.092 456 115-
USA Truck, Inc. USAK 18.8018.5928.75-0.42 -2.19% 19.2818.6119.2919.2229 770-
UTStarcom Holding... UTSI 4.024.075.000.07 1.77% 3.963.914.083.9527 222-
Ubiquiti Networks,... UBNT 142.45139.00143.001.80 1.28% 140.08139.70142.89140.65287 321-
Ucore Rare Metals UURAF 0.10020-  -0.01750 -14.87% 0.088300.086800.108000.1177058 350-
Ulta Salon, Cosmet... ULTA 308.02305.16309.961.71 0.56% 306.28304.12309.70306.31510 057-
Ultra Clean Holding... UCTT 12.6112.6113.25-0.24 -1.87% 12.8712.4512.8712.85456 503-
Ultragenyx Pharma... RARE 58.2633.1064.50-2.27 -3.75% 60.7856.2060.7860.53795 130-
Ultralife Corporat... ULBI 10.549.9011.200.21 2.03% 10.1210.1010.6610.33120 578-
Umpqua Holdings C... UMPQ 18.2118.1818.28-0.32 -1.73% 18.5518.1718.6318.531 518 239-
Unico American Co... UNAM 5.655.016.50-0.39 -6.46% 5.655.655.656.04100-
Union Bankshares C... UBSH 35.7825.2735.89-0.36 -1.00% 36.2635.6236.7536.14196 136-
United American H... UAHC 0.31990-  0.01990 6.63% 0.300000.300000.350000.3000063 561-
United Bancorp, In... UBCP 11.228.60199 999.990.07 0.63% 11.3411.2211.6011.151 060-
United Bankshares... UBSI 38.5133.3340.00-0.20 -0.52% 38.6538.1638.6738.71205 428-
United Community ... UCBI 29.3128.7034.16-0.11 -0.37% 29.4429.0329.7929.42312 443-
United Community ... UCFC 9.979.9110.000.05 0.50% 9.929.849.989.9250 501-
United Continental... UAL 88.8488.6589.010.34 0.38% 88.3788.2589.4588.501 583 390-
United Fire Group,... UFCS 50.1247.5058.070.58 1.17% 49.4548.5150.5549.5456 440-
United Insurance H... UIHC 16.0916.0516.32-0.42 -2.54% 16.5116.0116.7616.5165 665-
United Security Ba... UBFO 10.4910.3520.810.12 1.16% 10.4510.4410.4910.3732 931-
United States Lime... USLM 72.5071.1374.03-0.87 -1.18% 73.4072.5074.6573.504 047-
United Therapeutic... UTHR 117.02116.65136.35-0.87 -0.74% 117.49116.26118.16117.89112 709-
Unity Bancorp, Inc... UNTY 20.7420.3721.220.38 1.87% 22.4020.6022.4020.365 299-
Universal Apparel ... DKGR 0.00100-  -0.00020 -16.67% 0.001200.001000.001200.0012011 419 011-
Universal Display C... OLED 118.48114.88118.35-0.47 -0.40% 118.07117.02119.00118.95821 446-
Universal Electron... UEIC 29.3622.5036.560.38 1.31% 28.9828.6829.6028.9865 560-
Universal Forest Pr... UFPI 32.5132.4638.00-0.17 -0.52% 32.3531.3033.4932.68377 630-
Universal Stainless... USAP 18.1217.4520.00-0.21 -1.15% 18.2717.4318.2718.3314 868-
Upwork Inc. UPWK 22.0121.4523.37-0.43 -1.92% 22.4120.9622.4922.44217 354-
Uranium Participat... URPTF 3.84000-  0.09000 2.40% 3.750003.711843.881003.7500076 820-
Urban Outfitters, I... URBN 30.0229.7330.13-0.16 -0.53% 30.1829.9230.5030.181 682 508-
Utah Medical Produ... UTMD 89.7888.2791.36-1.02 -1.12% 89.6589.1590.4190.804 492-
VEON Ltd. VEON 2.382.352.43-0.10 -4.03% 2.482.362.502.482 067 001-
VESTAS WIND SYST... VWSYF 83.5220-  0.4060 0.49% 83.787583.522083.850083.11603 112-
VIVUS, Inc. VVUS 4.974.425.05-0.30 -5.69% 5.204.975.255.2767 221-
VOXX Internationa... VOXX 5.014.975.60-0.06 -1.18% 5.045.005.155.0718 434-
VSE Corporation VSEC 35.6331.6836.001.17 3.40% 34.5034.2236.1734.4644 871-
Value Line, Inc. VALU 19.3019.1620.17-0.43 -2.19% 19.5219.3019.5219.73415-
Vanda Pharmaceut... VNDA 20.0319.5020.87-0.33 -1.62% 20.2419.8020.3420.36444 029-
Vanguard Global e... VNQI 57.1056.4557.28-0.03 -0.05% 56.9756.9357.1257.13284 052-
Vanguard Total Int... VXUS 51.40