Forsinkede kurser. Sist oppdatert: fredag 14. desember 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 0.00010-  0.00009 900.00% 0.000100.000100.000100.0000145 000-
1-800 Contacts, Inc... CTAC -9.639.680.00 0.00%       9.68--
1-800 FLOWERS.CO... FLWS 12.649.5012.950.03 0.24% 12.4712.4712.6812.6170 294-
180 Degree Capital... TURN 1.911.871.950.01 0.52% 1.901.891.941.9050 203-
1st Constitution Ba... FCCY 19.0318.7519.85-0.09 -0.47% 19.1119.0219.2719.123 537-
1st Source Corpora... SRCE 43.1840.0054.65-1.33 -2.99% 44.2643.1444.4944.5164 754-
1st State Bancorp,... FSBC 16.46000.010017.60000.0221 0.13% 16.400016.400016.600016.43791 300-
21Vianet Group, In... VNET 9.479.019.60-0.03 -0.32% 9.369.179.579.50239 785-
3DX INDUSTRIES IN... DDDX 0.0397-  0.0018 4.75% 0.03970.03970.03970.03791 000-
3Power Energy Gro... PSPW 0.11500-  0.00000 0.00% 0.108250.108250.120000.115003 195-
420 Property Mana... FTPM 0.0002-  0.0000 0.00% 0.00020.00020.00020.00027 848 050-
51job, Inc. - Americ... JOBS 68.4955.5568.370.20 0.29% 67.7467.1469.8468.29245 359-
A.C. Moore Arts &... ACMR 10.418.8211.20-0.21 -1.98% 10.8610.4110.8610.622 726-
AAON, Inc. AAON 35.3033.3435.49-0.51 -1.42% 35.5935.2036.1735.8153 585-
ABIOMED, Inc. ABMD 316.19307.00347.97-3.53 -1.10% 313.63312.03323.93319.72234 737-
ACADIA Pharmaceu... ACAD 17.6717.6718.20-0.26 -1.45% 17.7917.5618.2717.93874 946-
ADAPTIVE MEDIAS ADTM 0.00010-  -0.00001 -9.09% 0.000100.000100.000110.0001141 273 463-
ADTRAN, Inc. ADTN 11.5211.3711.95-0.27 -2.29% 11.6911.4811.8211.7995 996-
AEterna Zentaris In... AEZS 2.852.812.94-0.20 -6.56% 3.052.813.053.05427 922-
AGNC Investment C... AGNC 18.0217.9518.050.15 0.84% 17.9117.8718.1117.877 569 798-
AIDA Pharmaceutic... AIDA 0.025-  0.000 0.00% 0.0250.0250.0250.0254 000-
AIRBUS GROUP SE E... EADSF 99.50-  -4.05 -3.91% 99.5099.5099.50103.552 382-
ALMADEX MINERA... AXDDF 0.27530-  -0.02880 -9.47% 0.292400.275300.305000.3041051 233-
ALVARION LTD ILS... ALVRQ 0.0036-  0.0001 2.86% 0.00360.00360.00360.0035250-
AMAG Pharmaceut... AMAG 16.8016.6518.00-0.19 -1.12% 16.8116.3217.2216.99500 813-
AMER LEARNING CO... ALRN 1.20000.00011.3100-0.2550 -17.53% 1.35001.12001.49001.4550208 762-
ANI Pharmaceutica... ANIP 53.0451.3677.25-2.09 -3.79% 54.7652.4454.9155.13106 134-
ANSYS, Inc. ANSS 149.711.01149.56-4.95 -3.20% 153.00149.55154.24154.66351 584-
ARC Group Worldw... ARCW 1.301.301.910.00 0.00% 1.301.301.301.30625-
ARCA biopharma, I... ABIO 0.52000.50000.52000.0199 3.98% 0.52200.50010.53000.500146 289-
ARRIS Group, Inc. ARRS 30.6930.6830.70-0.12 -0.39% 30.8030.6830.8430.812 384 405-
ARTEC CONSULTIN... ACTL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000 000-
ASML Holding N.V.... ASML 161.03161.03169.40-3.06 -1.86% 162.41160.82164.18164.09452 495-
ASTEA INTL INC ATEA 5.70-  0.00 0.00% 5.485.485.705.701 217-
ATAC Resources Lt... ATADF 0.1918-  -0.0032 -1.64% 0.18590.18180.19570.1950122 125-
ATRION Corporatio... ATRI 776.5068.00797.0014.19 1.86% 763.02754.51777.47762.314 559-
AURIS MEDICAL HO... EARS 0.43500.41300.4350-0.0170 -3.76% 0.46200.41500.46900.4520951 286-
AVEO Pharmaceuti... AVEO 1.951.962.01-0.04 -2.01% 1.981.952.031.991 192 627-
AVEW HOLDINGS IN... AVEW 0.00075-  -0.00005 -6.25% 0.000750.000700.000750.000801 220 000-
AXT Inc AXTI 4.294.164.49-0.06 -1.38% 4.274.254.564.35303 557-
Abeona Therapeut... ABEO 7.377.367.71-0.22 -2.84% 7.607.307.717.58462 086-
Abraxas Petroleum... AXAS 1.251.241.37-0.16 -11.35% 1.401.231.411.412 248 054-
Acacia Communica... ACIA 41.0138.5045.35-1.25 -2.96% 42.0440.7642.7442.26217 355-
Acacia Research Co... ACTG 2.992.953.24-0.05 -1.64% 3.042.963.073.0487 960-
Accuray Incorpora... ARAY 3.783.753.95-0.01 -0.26% 3.753.743.823.79552 858-
AcelRx Pharmaceut... ACRX 2.782.782.85-0.09 -3.14% 2.832.752.942.871 593 789-
Aceto Corporation ACET 1.391.361.43-0.01 -0.71% 1.391.371.451.40214 670-
Achaogen, Inc. AKAO 1.621.551.73-0.09 -5.26% 1.691.561.691.71685 888-
Achieve Life Scienc... ACHV 1.451.371.460.01 0.69% 1.411.351.451.4459 620-
Achillion Pharmace... ACHN 3.113.073.230.04 1.30% 3.163.033.173.071 921 375-
Acorda Therapeuti... ACOR 16.1815.6120.500.20 1.25% 15.7815.6216.4815.98305 301-
Acorn Energy, Inc. ACFN 0.2810-  0.0010 0.36% 0.23500.23500.31000.2800104 500-
Activision Blizzard... ATVI 47.7547.3948.40-0.76 -1.57% 47.4746.9748.4548.516 018 681-
Acura Pharmaceuti... ACUR 0.16450-  0.01830 12.52% 0.177500.140000.179000.1462023 070-
AdStar, Inc. ADST 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 500-
Adaptimmune Ther... ADAP 5.165.056.00-0.20 -3.73% 5.275.105.395.36352 799-
Adobe Systems Inc... ADBE 230.00230.00230.66-18.08 -7.29% 240.76229.91240.92248.089 445 333-
Advanced Energy I... AEIS 41.0133.9550.00-0.19 -0.46% 40.6940.6542.1641.20306 449-
Advanced Micro De... AMD 19.9019.9319.930.04 0.20% 19.5819.5220.7019.8680 883 331-
Advanced Power T... APTI 37.8437.8137.890.01 0.03% 37.8337.8237.8937.83487 526-
Advaxis, Inc. ADXS 0.23820.22500.2300-0.1388 -36.82% 0.28350.22200.28350.37703 881 273-
Aegean Marine Pet... ANWWQ 0.033425-  0.004525 15.66% 0.0288000.0288000.0350000.028900798 744-
Aegion Corp - Clas... AEGN 17.3017.2217.36-0.25 -1.42% 17.3217.2617.6717.5596 778-
Aehr Test Systems AEHR 1.63000.00011.8900-0.0600 -3.55% 1.68001.57001.74001.690050 039-
Aerie Pharmaceuti... AERI 38.2231.8043.41-0.79 -2.03% 39.0038.0839.0639.01411 796-
AeroVironment, In... AVAV 75.4174.5180.661.99 2.71% 72.9172.7575.9073.42186 592-
Affimed NV AFMD 3.413.293.77-0.32 -8.58% 3.703.373.733.731 184 455-
Affinity Beverage ... ABVG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 199 999-
Affymax, Inc. AFFY 0.0169-  0.0000 0.00% 0.01350.01350.01690.01691 809-
Africa Oil Corp AOIFF 0.82000-  -0.00060 -0.07% 0.825260.810000.833590.8206047 100-
Agenus Inc. AGEN 2.422.412.47-0.08 -3.20% 2.502.402.552.50748 239-
AgriTek Holdings I... AGTK 0.007400-  0.001700 29.82% 0.0059000.0051000.0079000.00570044 728 494-
Air France-KLM SA AFLYY 10.420-  -0.090 -0.86% 10.36510.36510.46810.51020 352-
Air T, Inc. AIRT 26.683326.000027.0000-1.1001 -3.96% 26.200026.150026.870027.7834700-
Air Transport Serv... ATSG 17.5615.5123.69-0.20 -1.13% 17.5717.5317.9117.76212 152-
AirMedia Group Inc... AMCN 0.21310.21310.2400-0.0269 -11.21% 0.23100.21000.26000.2400291 972-
Akamai Technolog... AKAM 65.1065.1067.94-2.15 -3.20% 66.5165.0567.4467.251 254 345-
Akorn, Inc. AKRX 4.424.324.43-0.10 -2.21% 4.504.354.664.522 328 916-
Akzo Nobel N.V. AKZOY 26.3100-  -0.2900 -1.09% 26.280026.276026.540026.6000104 444-
Alarm.com Holding... ALRM 53.0938.5055.000.09 0.17% 52.6251.0353.5053.00376 684-
Alaska Communica... ALSK 1.501.481.55-0.02 -1.32% 1.541.501.581.5261 081-
Alberta Star Dev ASXSF 0.23164-  -0.00546 -2.30% 0.231640.231640.231640.23710500-
Alcobra Ltd. - Ord... ARCT 5.555.389.000.10 1.83% 5.435.155.585.455 351-
Alexion Pharmaceu... ALXN 109.43102.05113.39-3.00 -2.67% 111.59108.86112.24112.431 800 158-
Alico, Inc. ALCO 32.2531.7833.28-0.08 -0.25% 32.2432.2432.6532.331 432-
Align Technology, ... ALGN 215.57213.00216.98-1.66 -0.76% 214.27212.01217.45217.23956 834-
Alkermes plc - Ord... ALKS 32.8232.6436.85-0.95 -2.81% 33.2232.2633.6633.771 116 561-
Allegiant Travel Co... ALGT 118.44112.00150.00-2.40 -1.99% 120.24118.35122.79120.8491 758-
Alliance Resource ... ARLP 19.6019.5519.99-0.13 -0.66% 19.6019.5019.8319.73370 491-
Allied Healthcare P... AHPI -0.00012.13000.0000 0.00%       1.9700--
Allied Motion Tech... AMOT 47.3028.2560.00-1.45 -2.97% 47.9945.4449.6548.7543 717-
Alliqua BioMedical... ALQA 2.692.642.660.56 26.29% 2.952.543.352.1324 999 689-
Allot Communicati... ALLT 6.676.626.71-0.05 -0.74% 6.616.616.806.7215 185-
Allscripts Healthca... MDRX 10.3910.3410.430.56 5.70% 10.1510.0410.479.834 113 932-
Alnylam Pharmaceu... ALNY 77.1377.1377.231.47 1.94% 74.7073.6877.7975.66476 735-
Alphabet Inc Class... GOOGL 1 051.711 050.001 051.71-21.83 -2.03% 1 060.021 049.371 071.721 073.541 050 564-
Alphabet Inc Class... GOOG 1 042.101 038.511 042.00-19.80 -1.86% 1 049.981 040.791 062.601 061.901 050 665-
Alphatech Holdings... ATEC 2.510.012.79-0.12 -4.56% 2.602.502.622.6339 477-
Alpine Managemen... ALPN 4.8004.7008.000-0.015 -0.31% 4.7504.7105.0504.8158 077-
Altaba Inc AABA 62.0161.0562.01-0.75 -1.20% 61.5660.8262.4462.767 316 467-
Altera Corporation ALTR 27.4027.2830.20-1.69 -5.81% 28.5527.3528.8429.09235 046-
Alternative Energy... AEGY 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100400 000-
AltiGen Communica... ATGN 0.60000-  0.02908 5.09% 0.580000.580000.690000.57092121 358-
Altimmune Inc. ALT 2.152.172.25-0.26 -10.79% 2.342.002.402.41589 092-
Altius Minerals Cor... ATUSF 9.050000-  -0.500000 -5.24% 9.4000009.0500009.4000009.55000029 393-
Alumina Ltd (ADR) AWCMY 6.2200-  -0.1900 -2.96% 6.18506.15006.38006.410024 092-
Amarantus BioScie... AMBS 0.02168-  0.00218 11.18% 0.019250.019250.022600.01950183 841-
Amarin Corporatio... AMRN 16.0616.0016.16-0.63 -3.77% 16.4616.0016.7516.693 158 064-
Amazon.com, Inc. AMZN 1 591.911 590.501 591.80-66.47 -4.01% 1 638.001 585.001 642.571 658.383 569 527-
Ambarella, Inc. - O... AMBA 37.6137.2038.54-0.47 -1.23% 37.6237.5238.5038.08307 238-
Amedisys Inc AMED 124.24110.40144.25-5.36 -4.14% 128.23124.18130.43129.60412 591-
Amerco UHAL 344.49341.86372.00-7.45 -2.12% 347.82340.00352.32351.9441 379-
AmeriServ Financia... ASRV 4.10003.51004.3200-0.0268 -0.65% 4.11904.10004.12004.126813 251-
America's Car-Mar... CRMT 70.6133.0071.36-0.28 -0.39% 70.6469.7773.0070.8931 540-
American Airlines ... AAL 32.4132.3533.27-0.05 -0.15% 32.2732.0833.2732.465 775 322-
American Bank Inc AMBK 11.50-  -0.40 -3.36% 11.5011.0011.5012.00600-
American Lithium M... AMLM 0.0175-  0.0000 0.00% 0.01750.01750.01750.017527 359-
American National... AMNB 32.1814.5932.86-0.34 -1.05% 32.6532.0832.6532.524 890-
American National... ANAT 123.15123.05123.160.59 0.48% 121.94121.00125.05122.5623 059-
American Outdoor... AOBC 12.7312.6512.82-0.04 -0.31% 12.7612.6413.0112.77737 415-
American Premium... HIPH 0.033000-  -0.003600 -9.84% 0.0385000.0310000.0390000.0366007 442 629-
American Public Ed... APEI 29.0229.0229.070.42 1.47% 28.5928.4929.1828.6057 152-
American River Ba... AMRB 12.0612.0312.94-0.24 -1.95% 12.8812.0412.8912.301 412-
American Sierra Go... AMNP 0.01689-  0.00603 55.52% 0.010800.010800.016890.010868 334-
American Software... AMSWA 9.946.8914.44-0.36 -3.50% 10.159.8910.3610.3041 031-
American Supercon... AMSC 11.6210.9612.060.49 4.40% 11.0910.6611.9211.13259 325-
American Vanadium AVCVF 0.1480-  -0.1420 -48.97% 0.21180.14800.21180.29004 000-
American Woodma... AMWD 58.6558.6678.00-0.25 -0.42% 58.5058.5059.6958.90115 573-
Americas Wind Ene... AWNE 0.0010-  0.0009 900.00% 0.00010.00010.00100.000159 730-
Ameris Bancorp ABCB 34.0233.9034.12-0.80 -2.30% 34.5533.9335.1034.82261 066-
Amgen Inc. AMGN 192.07189.88192.25-5.46 -2.76% 195.04191.66196.15197.532 442 048-
Amicus Therapeuti... FOLD 10.5110.0010.76-0.01 -0.10% 10.4110.3810.7710.52859 635-
Amkor Technology... AMKR 6.376.356.43-0.13 -2.00% 6.406.326.606.50732 155-
Amphastar Pharma... AMPH 20.3220.2522.50-0.58 -2.78% 20.6720.2220.9820.90139 901-
Amtech Systems, In... ASYS 4.444.444.62-0.38 -7.88% 4.784.334.784.82145 425-
Amyris, Inc. AMRS 4.094.034.24-0.12 -2.85% 4.203.984.234.211 012 538-
Analog Devices, In... ADI 87.2783.3790.05-1.19 -1.35% 87.4886.9788.3788.462 137 296-
Anavex Life Scienc... AVXL 2.011.962.05-0.03 -1.47% 2.031.982.072.04274 982-
Andrea Electronics... ANDR 0.06485-  0.00465 7.72% 0.065000.060000.071600.0602018 802-
AngioDynamics, Inc... ANGO 20.9920.9221.08-0.56 -2.60% 21.4420.9421.4721.5595 152-
Anglo American pl... NGLOY 10.5100-  -0.2500 -2.32% 10.590010.500010.650010.7600388 381-
Anglo Swiss Resour... ASWRF 0.06000-  -0.00169 -2.74% 0.061610.060000.061610.061694 000-
Anika Therapeutic... ANIK 30.2330.0834.03-0.95 -3.05% 31.0930.1331.7531.1895 149-
Anixa Biosciences ... ANIX 3.943.253.98-0.06 -1.50% 3.953.884.004.0026 473-
Antares Pharma, In... ATRS 3.023.013.08-0.09 -2.89% 3.083.003.153.11940 633-
Anthera Pharmace... ANTH 0.03400-  -0.08350 -71.06% 0.033000.033000.045000.0449995 373-
Anything Technolo... EXMT 0.00050-  0.00000 0.00% 0.000450.000400.000500.000504 710 346-
Apogee Enterprise... APOG 31.9531.8646.00-0.45 -1.39% 32.2331.9032.9832.40202 662-
Apogee Silver Ltd AGEEF 0.22409-  -0.00091 -0.40% 0.219000.203600.227500.2250051 406-
Apollo Investment... AINV 14.2414.2114.29-0.21 -1.45% 14.3614.2214.5014.45310 304-
AppTech Corp. APCX 0.51-  -0.04 -7.27% 0.510.510.510.55500-
Apple Inc. AAPL 165.48165.35165.40-5.47 -3.20% 169.00165.28169.08170.9535 632 399-
Applebee's Interna... APPB 0.835-  0.055 7.05% 0.8350.8350.8350.780100-
Appliance Recyclin... ARCI 0.52500.51110.5433-0.0074 -1.39% 0.53260.52200.55140.532433 156-
Applied DNA Scien... APDN 0.90000.60100.9000-0.1000 -10.00% 1.02000.85851.02001.0000307 387-
Applied Materials,... AMAT 32.6532.6032.80-1.06 -3.14% 33.1932.6333.5133.719 841 965-
Applied Optoelect... AAOI 17.6017.5018.61-1.50 -7.85% 18.9217.5519.0719.10848 157-
Applied Visual Scie... APVS 0.001980-  0.000380 23.75% 0.0016200.0013000.0020000.001600881 500-
Approach Resource... AREX 1.181.161.38-0.02 -1.67% 1.201.161.231.20318 663-
Apricus Bioscience... APRI 0.28030.28360.2900-0.0497 -15.06% 0.34400.27000.34800.33001 395 195-
Aquinox Pharmace... AQXP 2.292.252.330.02 0.88% 2.272.262.332.2755 476-
ArQule, Inc. ARQL 3.223.233.52-0.16 -4.73% 3.323.203.413.38571 846-
Aradigm Corporati... ARDM 0.46670.45130.4900-0.0433 -8.49% 0.45910.44000.48000.5100127 109-
Aravive Inc ARAV 4.424.064.97-0.29 -6.16% 4.784.424.794.7114 187-
Arbutus Biopharma ABUS 4.384.234.57-0.01 -0.23% 4.354.334.594.39183 434-
Arch Capital Group... ACGL 26.8626.0032.85-0.19 -0.70% 26.8626.6627.0927.051 144 552-
Arch Therapeutics... ARTH 0.5479-  0.0179 3.38% 0.57900.50000.57900.5300230 941-
Ardelyx Inc. ARDX 2.152.122.21-0.04 -1.83% 2.122.032.182.19338 794-
Arena Pharmaceut... ARNA 41.0936.0044.05-1.47 -3.45% 42.2840.6642.8142.56404 531-
Ares Capital Corpo... ARCC 16.0215.9916.060.08 0.50% 15.8715.8216.0915.942 493 854-
Argonaut Gold Inc. ARNGF 0.93270-  -0.00921 -0.98% 0.955000.926250.955000.941916 000-
Argos Therapeutic... ARGSQ 0.0620-  0.0120 24.00% 0.05900.05000.06800.050057 297-
Ark Restaurants Co... ARKR 20.9519.00199 999.99-1.27 -5.70% 21.1620.9521.1622.22512-
Arkema SP Adr. ARKAY 88.530-  -0.920 -1.03% 88.05088.05089.12089.4506 252-
Array BioPharma In... ARRY 15.9715.6516.090.11 0.69% 15.7115.5016.3415.862 224 692-
Arrow Financial Co... AROW 31.9831.4734.00-0.56 -1.72% 32.6431.9532.9032.5416 157-
Arrowhead Resear... ARWR 14.3214.1214.82-0.48 -3.24% 14.6914.2515.0614.801 117 048-
Art's-Way Manufa... ARTW 2.25001.65002.3200-0.0866 -3.71% 2.25002.25002.32702.33669 572-
Artesian Resources... ARTNA 37.4636.7837.950.34 0.92% 37.0037.0037.6737.125 767-
Ascena Retail Grou... ASNA 2.472.452.58-0.15 -5.73% 2.662.422.712.623 133 067-
Ascent Solar Techn... ASTI 0.01490-  -0.00080 -5.10% 0.015000.014300.016000.01570432 510-
Aspen Technology,... AZPN 83.1982.9487.99-1.14 -1.35% 83.5282.5984.6284.33376 279-
Asta Funding, Inc. ASFI 4.012.864.19-0.01 -0.25% 4.194.014.194.02226-
Astec Industries, In... ASTE 30.9330.7235.000.23 0.75% 30.4730.4731.4430.70110 436-
Astro-Med, Inc. ALOT 19.55000.000120.43000.2500 1.30% 19.140017.760019.870019.30007 985-
Astronics Corpora... ATRO 31.7731.0055.000.11 0.35% 31.3231.3232.2931.66107 630-
Astrotech Corpora... ASTC 3.523.453.55-0.17 -4.61% 3.313.313.673.69265 243-
Asure Software Inc ASUR 5.545.015.79-0.08 -1.42% 5.555.455.755.62122 958-
Athersys, Inc. ATHX 1.921.891.96-0.07 -3.52% 1.951.811.981.99532 536-
Atlantic American ... AAME 2.401.602.600.05 2.13% 2.402.402.402.35100-
Atlas Energy, L.P. C... ATLS 0.012300-  -0.001200 -8.89% 0.0119000.0108000.0135000.013500268 645-
Atlassian Corporat... TEAM 83.1982.3184.99-1.06 -1.26% 82.8782.0184.9284.25685 738-
Atlatsa Resources ... ATLRF 0.05232-  -0.00598 -10.26% 0.050800.050800.052320.058301 700-
Atossa Genetics In... ATOS 1.231.161.320.04 3.36% 1.221.151.251.1984 409-
Atrix Laboratories... ATRX 0.310-  0.000 0.00% 0.3100.3100.3400.31022 500-
Attunity Ltd. - Ord... ATTU 20.3620.0020.90-0.27 -1.31% 20.1420.0820.7820.6379 159-
Auburn National Ba... AUBN 35.9119.7138.52-0.61 -1.67% 35.9135.9135.9136.52521-
AudioCodes Ltd. - ... AUDC 10.6610.0011.45-0.21 -1.93% 10.8010.4010.8310.87100 892-
Aurcana Corp AUNFF 0.11-  0.00 0.00% 0.110.110.110.11950-
Aurinia Pharmaceu... AUPH 6.016.006.04-0.07 -1.15% 6.035.956.176.08307 504-
Autodesk, Inc. ADSK 131.50130.01132.99-4.07 -3.00% 133.60130.99135.83135.571 155 246-
Autolus Therapeut... AUTL 32.8326.5032.750.84 2.63% 31.5430.3037.2431.99111 886-
Automatic Data Pr... ADP 134.82108.52138.76-3.38 -2.45% 136.71134.60137.40138.201 383 836-
Autoweb Inc AUTO 2.332.282.40-0.07 -2.92% 2.362.322.382.4085 706-
Avadel Pharmaceut... AVDL 2.452.432.51-0.25 -9.26% 2.662.412.682.70191 272-
Avalanche Biotech... ADVM 3.593.513.64-0.07 -1.91% 3.653.553.763.66298 225-
Avalon Advanced M... AVLNF 0.04500-  0.00490 12.22% 0.040300.040000.045000.0401050 432-
Avid Technology, I... AVID 6.334.766.50-0.12 -1.86% 6.376.256.456.45154 307-
Avis Budget Group... CAR 25.0024.5125.09-0.49 -1.92% 25.0524.7625.7125.491 154 040-
Avistar Communica... AVSR 0.0012-  -0.0003 -20.00% 0.00120.00120.00120.001511 500-
Avita Medical Limi... AVMXY 1.1900-  -0.0100 -0.83% 1.20001.17001.20001.200028 151-
Aware, Inc. AWRE 3.403.354.00-0.05 -1.45% 3.453.403.663.4514 485-
Axcelis Technologi... ACLS 17.7917.6521.00-0.42 -2.31% 17.9817.6018.2818.21103 131-
Axm Pharma Inc AXMP 0.0001-  -0.0049 -98.00% 0.00010.00010.00010.00501 800-
Axon Enterprise AAXN 44.6544.2545.88-0.47 -1.04% 44.6044.5045.8645.12634 905-
B.O.S. Better Onlin... BOSC 2.132.062.390.00 0.00% 2.122.062.132.1329 510-
BANK OF CHINA LT... BACHF 0.42403-  -0.00097 -0.23% 0.424030.424030.424030.425001 000-
BARRA, Inc. BARZ 0.0409-  -0.0016 -3.76% 0.04300.04090.04300.0425125 000-
BASF BASFY 16.8800-  -0.1800 -1.06% 16.905016.840016.990017.0600800 194-
BB Liquidating Inc. BLIAQ 0.0025-  0.0000 0.00% 0.00250.00250.00250.0025667-
BG Medicine, Inc. BGMD 0.021-  0.000 0.00% 0.0210.0210.0210.02127 250-
BGC Partners, Inc. ... BGCP 5.605.475.86-0.10 -1.75% 5.625.575.755.703 006 287-
BJ's Restaurants, I... BJRI 54.0929.4356.90-0.44 -0.81% 54.3153.4354.8954.53304 320-
BLDRS Asia 50 ADR... ADRA 29.409529.290029.6800-0.3748 -1.26% 29.516229.409529.516229.7843636-
BLDRS Developed M... ADRD 20.1916.0020.28-0.32 -1.57% 20.3720.1920.3820.512 329-
BLDRS Europe 100 ... ADRU -19.4222.000.00 0.00%       19.77--
BLINKX PLC ORD G... BLNKF 2.25-  -0.04 -1.75% 2.302.252.322.296 712-
BOK Financial Corp... BOKF 77.7766.5691.00-0.74 -0.94% 77.5577.2479.8378.51298 101-
BSB Bancorp, Inc. BLMT 29.9029.9135.23-0.47 -1.55% 30.2229.8730.5430.3712 916-
BSQUARE Corporat... BSQR 2.101.822.340.00 0.00% 2.102.062.112.1037 486-
BYD CO 'H'CNY1 BYDDF 7.3000-  -0.0292 -0.40% 7.36007.24007.36007.329228 225-
BYD Company LTD BYDDY 14.6000-  -0.0199 -0.14% 14.360014.360014.750014.619939 574-
Baidu, Inc. - Ameri... BIDU 177.54176.91178.00-2.36 -1.31% 177.70176.48180.51179.901 638 117-
Baja Mining Corp BAJFF 0.0300-  -0.0137 -31.35% 0.03000.03000.03000.0437400-
Balchem Corporati... BCPC 79.6276.0079.87-0.25 -0.31% 79.4077.6979.7379.8777 775-
Ballard Power Syst... BLDP 2.752.712.79-0.03 -1.08% 2.732.702.812.78509 861-
Balmoral Resource... BALMF 0.1083-  0.0013 1.21% 0.11340.10450.11340.107014 150-
BancFirst Corporat... BANF 51.7551.1364.91-0.64 -1.22% 52.0351.2152.7252.3951 674-
Bank East Asia LTD... BKEAY 3.1300-  -0.0572 -1.79% 3.14003.13003.16753.1872634-
Bank of South Caro... BKSC 18.30000.000120.00000.2500 1.39% 18.200018.026118.610018.05006 426-
Banner Corporatio... BANR 55.693.7155.95-1.18 -2.07% 56.5855.6357.4356.87108 843-
Baozun Inc. BZUN 36.1536.0638.19-0.72 -1.95% 36.0635.8038.3036.871 300 518-
Bark Group Inc. UCPA 0.0040-  -0.0002 -4.76% 0.00400.00400.00400.00425 000-
Barrett Business Se... BBSI 59.1258.1660.00-0.67 -1.12% 59.2758.2261.0059.7938 042-
Bassett Furniture I... BSET 19.6619.2729.00-0.14 -0.71% 19.6219.3920.4619.8018 889-
Bayer Aktienges A... BAYRY 17.8100-  -0.4100 -2.25% 18.080017.770018.130018.2200865 632-
Bayhorse Silver KXPLF 0.07700-  -0.00893 -10.39% 0.075000.068000.082200.0859325 000-
Bayside Corporatio... BYSD 0.0001-  0.0000 0.00% 0.00010.00010.00020.00015 079 989-
Bear Creek Mng Co... BCEKF 0.82970-  -0.03549 -4.10% 0.829700.829700.829700.86519100-
Beasley Broadcast ... BBGI 4.213.116.00-0.16 -3.66% 4.303.924.524.3731 959-
Bebida Beverage C... BBDA 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.00010032 000-
Bed Bath & Beyond... BBBY 11.7311.3912.190.16 1.38% 11.5011.3812.0911.574 953 500-
Bederra Corp New ZICX 0.04-  0.01 33.33% 0.040.040.040.0310 000-
BeiGene Ltd BGNE 133.85134.00148.002.43 1.85% 130.63129.23134.87131.42382 419-
Bel Fuse Inc. - Clas... BELFA 16.0015.2517.21-0.60 -3.61% 16.0016.0016.0016.60155-
Bel Fuse Inc. - Clas... BELFB 19.07000.000128.0000-1.0300 -5.12% 19.700018.900019.960020.100015 552-
Bellerophon Theap... BLPH 1.081.051.12-0.06 -5.26% 1.141.061.141.14230 271-
Bellicum Pharmace... BLCM 3.673.613.680.08 2.23% 3.613.503.713.59453 725-
Belo Sun Mining Co... VNNHF 0.22510-  -0.02490 -9.96% 0.222700.220000.261500.25000204 635-
Big 5 Sporting Goo... BGFV 2.862.563.10-0.03 -1.04% 2.892.843.102.89814 885-
Bimini Capital Man... BMNM 2.26-  0.01 0.44% 2.252.252.262.2511 861-
Bio-Key Internatio... BKYI 1.23011.05001.4500-0.0535 -4.17% 1.24621.23001.25321.283610 641-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 500 000-
Bio-Path Holdings, ... BPTH 0.26000.23000.28000.0018 0.70% 0.27000.25000.29000.258253 362-
Bio-Techne Corp TECH 151.18149.39153.60-4.49 -2.88% 154.56150.93156.02155.6787 735-
BioCryst Pharmace... BCRX 8.263.118.26-0.33 -3.84% 8.548.188.758.59333 910-
BioDelivery Scienc... BDSI 3.553.483.58-0.14 -3.79% 3.653.453.753.69454 915-
BioElectronics Cor... BIEL 0.00060-  -0.00010 -14.29% 0.000650.000500.000700.00070154 978 185-
BioLineRx Ltd. - Am... BLRX 0.61900.51620.6699-0.0210 -3.28% 0.63000.61000.64000.6400306 086-
BioMarin Pharmace... BMRN 93.1191.9093.11-0.78 -0.83% 92.6492.4994.6093.89760 952-
BioScrip, Inc. BIOS 3.853.403.93-0.13 -3.27% 3.843.814.053.98950 059-
BioSpecifics Techn... BSTC 61.2662.2762.681.26 2.10% 59.2958.9062.2460.0020 284-
BioTelemetry, Inc. BEAT 64.5464.0166.88-1.67 -2.52% 65.8064.1067.2966.21293 821-
Bioanalytical Syste... BASI 1.36271.15001.75000.0361 2.72% 1.30001.30001.36271.3266200-
Biocept, Inc. BIOC 0.81730.77000.84990.0473 6.14% 0.76000.72010.84000.7700347 117-
Biogen Idec Inc. BIIB 314.55313.68314.46-5.59 -1.75% 319.60314.15320.54320.14830 397-
Biolase, Inc. BIOL 1.011.001.10-0.01 -0.98% 1.011.001.091.0236 725-
Bitcoing Investmen... GBTC 3.8400-  -0.0450 -1.16% 3.92003.76003.94003.88501 608 679-
Black Box Corpora... BBOX 1.0801.0701.0800.005 0.47% 1.0701.0701.0801.075130 428-
Black Diamond, Inc... CLAR 10.049.6810.65-0.13 -1.28% 10.149.9510.2710.1764 245-
Black River Petrole... OTTV 0.06115-  0.01615 35.89% 0.044800.041000.074000.04500145 668-
Blackbaud, Inc. BLKB 63.8763.72120.00-2.23 -3.37% 65.4963.6466.1266.10194 561-
Blackline Inc BL 39.5139.5139.920.01 0.03% 39.0738.3040.1939.50322 079-
Blucora, Inc. BCOR 27.3227.1228.39-1.02 -3.60% 28.1027.2528.3928.34160 468-
Bluebird Bio Inc. BLUE 103.39101.20103.651.48 1.45% 100.79100.50103.48101.91481 252-
Blueknight Energy ... BKEP 1.601.561.630.00 0.00% 1.611.581.641.60130 627-
Blueprint Medicine... BPMC 56.2450.0098.500.08 0.14% 55.7653.6656.8456.16329 914-
Bnccorp, Inc. BNCC 23.70-  0.20 0.85% 23.5423.3523.7023.50725-
Boingo Wireless, In... WIFI 21.2520.0029.00-0.74 -3.37% 21.7321.2222.5421.99726 957-
Bojangels Inc. BOJA 16.0416.0216.090.00 0.00% 16.0416.0316.0816.04314 784-
Bombardier, Inc. BDRAF 1.5700-  -0.0500 -3.09% 1.60961.56621.60961.620015 350-
Bonso Electronics ... BNSO 2.37002.25002.90000.0680 2.95% 2.25002.25002.37002.3020669-
Booking Holdings I... BKNG 1 807.141 710.001 877.99-25.93 -1.41% 1 806.901 796.541 833.281 833.07226 922-
Boston Private Fin... BPFH 11.0610.9714.910.03 0.27% 11.0410.9611.2611.03852 548-
Bottomline Techno... EPAY 49.3249.1359.95-1.08 -2.14% 49.7149.0450.7850.40178 976-
Bridgeline Digital, ... BLIN 0.29200.29100.3193-0.0080 -2.67% 0.30000.26000.32000.3000205 798-
Bridgford Foods Co... BRID 17.989017.140018.62000.1804 1.01% 18.080017.989018.100017.8086500-
Brightcove Inc. BCOV 7.397.317.720.03 0.41% 7.297.297.477.3668 501-
BroadVision, Inc. BVSN 1.72000.00011.89000.0600 3.61% 1.68001.57001.72001.66004 220-
Broadcom Ltd AVGO 254.83254.80256.00-3.47 -1.34% 255.36254.63261.59258.303 168 837-
Broadway Financia... BYFC 1.231.091.240.03 2.50% 1.161.161.251.207 500-
Brookfield Propert... BPY 16.4916.4516.55-0.14 -0.84% 16.6916.4416.6916.631 830 417-
Brooks Automatio... BRKS 26.2622.9032.23-0.77 -2.85% 26.7826.0627.1727.03549 752-
Brownstone Res In... OIDN 0.0052-  0.0001 1.96% 0.00520.00520.00520.0051400-
Bruker Corporatio... BRKR 30.3129.2140.00-1.05 -3.35% 30.9930.2731.2931.36546 462-
Bryn Mawr Bank C... BMTC 35.4935.3435.50-0.61 -1.69% 35.9335.3236.4936.1047 351-
Builders FirstSourc... BLDR 10.9810.8112.28-0.18 -1.61% 10.9610.8511.5211.161 387 251-
Bunker Hill Mining ... BHLL 0.0473-  0.0073 18.25% 0.04730.04730.04730.040011 000-
Buzz Technologies ... BZTG 0.0035-  -0.0001 -2.78% 0.00350.00350.00350.003610 000-
C&F Financial Corp... CFFI 49.8532.5274.71-0.17 -0.34% 49.3249.3250.7250.023 598-
C.H. Robinson Wor... CHRW 84.6581.3786.410.32 0.38% 83.8383.4785.5084.831 488 884-
CA8547221058 HREEF 0.019985-  0.005985 42.75% 0.0099000.0099000.0201500.01400086 354-
CASI Pharmaceutic... CASI 4.253.774.37-0.02 -0.47% 4.254.004.494.27300 972-
CB Bancshares, Inc... CBBI 13.60-  -0.03 -0.22% 13.6013.6013.6013.631 475-
CCF Holding Compa... CCFH 26.00-  0.00 0.00% 26.0026.0026.0026.00635-
CDK Global, Inc. CDK 47.7047.6652.60-0.53 -1.10% 47.7647.5248.2748.23623 300-
CDTI Advanced Ma... CDTI 0.4625-  -0.2874 -38.33% 0.43000.43000.46250.430111 207-
CECO Environment... CECE 7.387.199.03-0.15 -1.99% 7.607.337.687.53106 723-
CEVA, Inc. CEVA 22.5122.2825.97-0.67 -2.89% 23.0522.4523.2723.1884 566-
CHAODA MODERN ... CMGHF 0.0091-  0.0004 4.60% 0.00910.00910.00910.00875 000-
CHF Solutions Inc CHFS 0.71500.70150.72000.0049 0.69% 0.74000.71360.74730.710127 225-
CK Hutchison Holdi... CKHUY 10.0900-  0.0700 0.70% 10.060010.060010.140010.0200399 603-
CM Finance Inc CMFN 7.407.407.80-0.12 -1.60% 7.537.357.607.5224 140-
CME Group Inc. - C... CME 187.64187.40188.50-0.30 -0.16% 186.87185.64188.37187.941 256 005-
CNB Financial Corp... CCNE 24.6123.1426.150.15 0.61% 24.5023.8524.7324.4619 735-
CNB Florida Bancsh... CNBB 32.50-  1.00 3.17% 32.5032.5032.5031.50250-
CNS, Inc. CNXS 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  1 250 000-
CNinsure Inc. (ADR... FANH 22.0021.1423.90-0.63 -2.78% 22.5021.9123.4522.63283 944-
CONMED Corporat... CNMD 63.7463.7463.96-3.59 -5.33% 66.9563.4567.5867.33120 941-
CORP RES SVCS INC CRRSQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
CRA International,... CRAI 44.4943.4966.35-1.51 -3.28% 45.5244.3445.8946.0028 631-
CREDIT SUISSE NAS... UWTIF 16.8000-  -1.1500 -6.41% 17.500016.762517.590017.950010 584-
CREDIT SUISSE NAS... DWTIF 26.25-  2.55 10.76% 24.5324.5326.2523.70200-
CRISPR Therapeuti... CRSP 32.6932.0033.88-0.75 -2.24% 33.1532.4234.0433.44509 091-
CSG Systems Intern... CSGS 33.4033.1845.00-0.44 -1.30% 33.5633.0833.8133.8485 382-
CSP Inc. CSPI 10.409.6012.55-1.25 -10.73% 11.6910.0511.6911.6513 762-
CTI BioPharma Cor... CTIC 1.251.221.96-0.12 -8.46% 1.401.241.461.36387 856-
CTI Industries Corp... CTIB 3.42180.01004.7900-0.0055 -0.16% 3.18003.17003.42183.42733 806-
CVB Financial Corp... CVBF 20.6920.6523.15-0.39 -1.85% 21.0020.6821.3221.08341 581-
CVD Equipment Co... CVV 3.893.804.44-0.13 -3.23% 4.013.874.194.0228 926-
CYREN Ltd. - Ordin... CYRN 2.522.362.90-0.08 -3.08% 2.502.322.572.605 490-
Caesars Entertainm... CZR 7.457.387.450.03 0.40% 7.237.237.537.429 738 655-
Cal-Maine Foods, In... CALM 45.1039.0147.87-0.45 -0.99% 45.3044.9245.8345.55173 189-
CalAmp Corp. CAMP 14.1514.0114.87-0.53 -3.61% 14.4214.0914.6814.68360 655-
Calavo Growers, In... CVGW 85.6783.29111.35-5.31 -5.84% 90.7285.1492.2490.98200 200-
California First Na... CFNB 16.00-  2.70 20.30% 14.9514.9516.0514.922 590-
California Indepen... CIBN 16.70-  0.25 1.52% 16.7016.7016.7016.45298-
Calithera Bioscienc... CALA 4.594.574.64-0.17 -3.57% 4.754.574.804.76137 921-
Calloway's Nursery... CLWY 8.15-  0.05 0.62% 8.108.108.168.104 683-
Calumet Specialty ... CLMT 2.662.503.20-0.20 -6.99% 2.862.502.912.86765 385-
Campbell Resource... CBLRF 0.00020-  -0.00025 -55.56% 0.000200.000200.000200.00045229 310-
Camtek Ltd. - Ordi... CAMT 8.006.828.25-0.04 -0.50% 8.037.978.158.0433 043-
CanAlaska Uranium... CVVUF 0.2100-  -0.0100 -4.55% 0.22000.21000.22000.220033 000-
Canada Lithium Co... RBEIF 0.0004-  0.0000 0.00% 0.00040.00040.00040.00042 832-
Canadian Solar Inc. CSIQ 16.6616.1416.98-0.19 -1.13% 16.2516.0316.9016.85384 911-
Canamed4Pets Inc. CNNA 0.0004-  0.0002 100.00% 0.00040.00040.00040.0002100 000-
Canarc Resource C... CRCUF 0.0307-  -0.0017 -5.25% 0.03070.03070.03070.032428 000-
Canbiola Inc CANB 0.053235-  -0.001765 -3.21% 0.0545000.0485500.0590000.0550001 587 840-
Cannabis Science In... CBIS 0.043000-  0.006000 16.22% 0.0367500.0350000.0433000.03700011 902 260-
Canterbury Park H... CPHC 15.0114.5516.00-0.10 -0.69% 15.4015.0115.4015.11200-
Capital City Bank G... CCBG 24.8019.3026.85-0.25 -1.00% 25.0424.5225.1925.0511 633-
Capital Product Pa... CPLP 2.332.332.41-0.05 -2.10% 2.352.312.372.38660 933-
Capital Southwest ... CSWC 20.0819.8421.09-0.14 -0.69% 20.1020.0220.4020.22107 296-
Capitol Federal Fin... CFFN 13.1713.1413.210.00 0.00% 13.1213.1213.4813.17264 475-
Capstone Turbine C... CPST 0.64000.64000.6655-0.0160 -2.44% 0.66000.63000.66970.6560587 218-
Cara Therapeutics ... CARA 14.0513.8914.97-0.03 -0.21% 14.0513.8814.4814.08683 319-
Carbon Black Inc. CBLK 14.1513.5616.95-0.23 -1.60% 14.1813.8414.8614.38840 013-
Carbonite, Inc. CARB 25.6124.1926.28-1.37 -5.08% 26.5725.3126.8726.98251 525-
Cardtronics, Inc. CATM 27.4522.4028.49-2.09 -7.08% 29.2827.1529.6629.54516 112-
CareDx Inc CDNA 27.4426.0128.59-0.47 -1.68% 27.4126.4327.5327.91420 566-
CareScience, Inc. CARE 16.70-  -0.30 -1.76% 16.6516.6016.8017.002 672-
Career Education C... CECO 12.6412.5916.67-0.22 -1.71% 12.7312.4812.8012.86302 201-
Carrizo Oil & Gas, ... CRZO 12.5212.4512.65-1.48 -10.54% 13.6612.3413.7413.993 462 074-
Carrols Restaurant... TAST 9.649.5811.90-0.19 -1.93% 9.799.5810.049.8363 682-
Casella Waste Syst... CWST 30.3730.3730.901.04 3.55% 29.2929.2931.6229.33375 450-
Caseys General Sto... CASY 134.31131.52139.99-2.37 -1.73% 136.04133.56137.00136.68305 956-
Cass Information S... CASS 55.0554.00199 999.99-0.34 -0.61% 55.4053.7255.8855.3956 539-
Catalyst Pharmace... CPRX 2.342.312.45-0.12 -4.88% 2.462.292.522.462 549 346-
Catalyst Semicondu... CATS 10.8810.3912.20-0.55 -4.81% 11.2010.4812.2611.4356 817-
Cathay General Ba... CATY 35.0834.1142.00-0.81 -2.26% 35.5935.0636.1935.89221 998-
Celgene Corporatio... CELG 68.2068.1471.00-1.54 -2.21% 68.9168.1369.3369.744 641 109-
Celldex Therapeuti... CLDX 0.24800.24500.2500-0.0098 -3.80% 0.25300.24800.26070.25781 664 199-
Cellectis Sa CLLS 18.6518.2421.49-0.28 -1.48% 18.7418.6019.0618.9357 369-
Celsion Corporatio... CLSN 1.961.851.970.04 2.08% 1.901.841.981.9275 525-
Central European M... CETV 3.183.143.21-0.04 -1.24% 3.193.153.223.2229 739-
Central Federal Co... CFBK 13.750013.200015.70000.0499 0.36% 13.700013.700013.750013.7001900-
Central Garden & P... CENT 33.0532.7139.70-0.97 -2.85% 33.7932.7433.7934.02117 260-
Century Aluminum ... CENX 8.158.018.75-0.21 -2.51% 8.258.098.438.36995 741-
Century Bancorp, I... CNBKA 73.9860.2288.50-1.06 -1.41% 75.0073.8075.0075.044 890-
Century Casinos, In... CNTY 6.686.646.73-0.03 -0.45% 6.676.666.866.7163 288-
Ceragon Networks... CRNT 3.893.873.95-0.14 -3.47% 3.973.854.034.03541 926-
Cereplast, Inc. CERPQ 0.00275-  -0.00075 -21.43% 0.002750.002750.002750.003501 200-
Cerner Corporatio... CERN 55.9155.3557.07-0.86 -1.51% 56.2855.8557.4756.772 073 991-
Cerus Corporation CERS 5.535.025.75-0.14 -2.47% 5.645.505.695.67817 477-
Cesca Therapeutic... KOOL 0.29790.29610.3400-0.0131 -4.21% 0.31140.29050.31140.3110196 974-
Charles & Colvard ... CTHR 0.90000.77000.93000.0100 1.12% 0.89000.88000.90000.890022 172-
Charlotte Russe Ho... CHIC 23.800023.030030.0000-0.2999 -1.24% 24.100023.569224.100024.09998 323-
Chart Industries, In... GTLS 61.2661.2665.270.30 0.49% 60.0559.8762.7160.96348 811-
Charter Communic... CHTR 309.42306.37320.11-2.06 -0.66% 308.55307.51313.90311.48657 440-
Check Point Softw... CHKP 107.42105.03109.95-1.02 -0.94% 107.31106.91109.29108.44623 207-
Chembio Diagnosti... CEMI 5.985.837.63-0.02 -0.33% 6.005.756.056.0040 570-
Chemical Financial ... CHFC 40.0639.8552.00-1.19 -2.88% 41.0039.9141.8341.25398 516-
Cherokee Inc. CHKE 0.60760.50000.7000-0.0224 -3.56% 0.71800.58000.71800.630064 648-
Chiasma Inc. CHMA 3.710.703.86-0.07 -1.85% 3.773.683.863.789 830-
Children's Place, In... PLCE 92.6892.8797.19-2.31 -2.43% 94.1492.3697.1395.49471 631-
Chimerix Inc CMRX 3.253.233.29-0.11 -3.27% 3.353.223.373.36185 151-
China Auto Logisti... CALI 0.55-  -0.05 -8.33% 0.600.551.000.60580-
China Automotive ... CAAS 2.32002.22004.0000-0.0667 -2.79% 2.35002.31002.38002.386726 607-
China Bak Battery ... CBAT 0.56000.58000.6000-0.0400 -6.67% 0.52000.52000.59000.600071 886-
China Ceramics Co.... CCCL 1.101.081.13-0.05 -4.35% 1.121.071.151.15138 445-
China Digital TV Ho... STVVY 0.0595-  0.0095 19.00% 0.05000.05000.05950.05003 300-
China Finance Onlin... JRJC 1.080.611.080.03 2.86% 1.041.001.081.05123 916-
China Jo-Jo Drugst... CJJD 2.28002.25002.3300-0.0025 -0.11% 2.28002.20002.40002.2825496 979-
China Lodging Grou... HTHT 29.9029.7130.58-0.78 -2.54% 30.2229.5630.4930.68957 632-
China Natural Reso... CHNR 1.69000.68001.99000.0800 4.97% 1.66001.66001.69001.6100286-
China Recycling En... CREG 1.011.001.06-0.04 -3.37% 1.041.001.041.0482 799-
China Sun Group Co CSGH 0.0036-  -0.0024 -40.00% 0.00360.00360.00450.0060142 000-
China TechFaith W... CNTF 1.71201.70002.0000-0.0271 -1.56% 1.72741.70001.73731.73915 827-
ChinaB2BSourcing.... QBIO 1.7000-  0.0000 0.00% 1.70001.70001.75001.700045 422-
ChinaCache Interna... CCIH 1.261.221.34-0.02 -1.56% 1.261.221.311.2871 264-
ChinaNet Online Ho... CNET 1.431.401.46-0.04 -2.40% 1.501.411.501.4647 668-
ChipMOS TECHNOL... IMOS 17.2717.2717.53-0.47 -2.65% 17.3617.2017.5017.7412 776-
ChromaDex Corpor... CDXC 3.022.983.15-0.01 -0.33% 2.992.963.183.03115 331-
Churchill Downs, In... CHDN 258.10257.74260.53-6.92 -2.61% 262.75256.40264.60265.0254 863-
Cincinnati Financia... CINF 79.411.0179.21-0.29 -0.36% 79.3478.9379.7679.70244 105-
Cintas Corporation CTAS 169.74152.32192.88-2.10 -1.22% 170.49169.30171.69171.84424 746-
Circa Pictures and ... CPPD 0.0004-  0.0003 300.00% 0.00040.00040.00040.0001300-
Cirrus Logic, Inc. CRUS 35.9434.8041.78-1.00 -2.71% 36.3635.8936.9436.94661 600-
Cisco Systems, Inc. CSCO 45.8245.7646.00-1.65 -3.48% 46.3745.6446.6247.4724 743 253-
Citi Trends, Inc. CTRN 18.9918.8919.060.30 1.61% 18.5418.5419.2518.6990 989-
Citrix Systems, Inc... CTXS 109.14104.63109.14-1.12 -1.02% 109.65108.10111.00110.261 334 562-
City Bank CTBK 0.00575-  0.00155 36.90% 0.005750.005750.005750.004203 000-
City Holding Comp... CHCO 71.7371.6771.74-0.95 -1.31% 72.1771.5373.2372.6834 610-
Clean Energy Fuels... CLNE 1.911.892.11-0.15 -7.28% 2.051.902.052.061 156 096-
Cleantech Solution... SEII 0.29995-  -0.36025 -54.57% 0.599900.299950.600000.56000109 600-
ClearOne, Inc. CLRO 1.26991.23001.4000-0.0998 -7.29% 1.36001.24001.36261.369742 725-
ClearSign Combust... CLIR 1.161.121.190.04 3.57% 1.121.121.341.1221 315-
Clearfield Inc CLFD 10.805.9314.690.18 1.69% 10.6210.5010.9810.6216 035-
Cleveland BioLabs,... CBLI 1.711.701.88-0.10 -5.52% 1.711.711.871.813 198-
Clifton Mining CO CFTN 0.06000-  0.00000 0.00% 0.057500.057500.060000.0600017 250-
Clovis Oncology In... CLVS 20.7620.7221.45-0.87 -4.02% 21.0018.6021.5721.634 360 201-
CoStar Group, Inc. CSGP 357.48354.88360.17-7.55 -2.07% 361.84354.00364.88365.03153 150-
Coca-Cola Bottling... COKE 210.15191.00220.01-4.84 -2.25% 214.14208.04216.63214.9914 273-
Coca-Cola HBC AG ... CCHGY 30.913-  -0.097 -0.31% 30.95530.87030.95531.010651-
Codexis, Inc. CDXS 19.5118.9622.22-0.35 -1.76% 19.6019.2019.8719.86294 788-
Codorus Valley Ban... CVLY 22.2921.8823.000.32 1.46% 23.0021.9723.0021.9716 434-
Coffee Holding Co.... JVA 3.853.714.750.01 0.26% 3.843.783.893.842 719-
Cognex Corporatio... CGNX 39.6638.0140.09-0.11 -0.28% 39.1538.0039.6839.771 154 531-
Cognizant Technol... CTSH 67.7767.7670.00-1.31 -1.90% 68.2367.5868.8769.082 427 988-
Coherent, Inc. COHR 111.03100.26128.32-2.49 -2.19% 112.42110.45114.50113.52209 369-
Coherus BioScience... CHRS 9.739.1610.89-0.25 -2.51% 9.929.7210.059.98555 126-
Cohu, Inc. COHU 16.658.4016.65-0.55 -3.20% 17.0116.5317.3517.20204 600-
Collectors Univers... CLCT 11.409.1016.95-0.39 -3.31% 11.7011.3511.7911.7935 884-
Collegium Pharmac... COLL 18.1417.8519.80-0.57 -3.05% 18.5618.0419.0218.71328 215-
Colony Bankcorp, I... CBAN 16.1516.1517.50-0.27 -1.64% 17.0016.0617.0016.424 846-
Columbia Banking ... COLB 36.9236.8337.02-0.61 -1.63% 37.2936.8337.8837.53225 562-
Columbia Financial... CLBK 15.5015.3916.980.10 0.65% 15.3015.3015.6315.40129 115-
Columbia Sportswe... COLM 84.4170.0086.80-0.13 -0.15% 83.5883.3486.1984.54314 506-
Columbus Gold Cor... CGTFF 0.1450-  -0.0068 -4.48% 0.15820.14500.15820.15187 810-
Columbus McKinno... CMCO 30.5330.2130.74-0.93 -2.96% 31.1730.3731.4631.4648 618-
Comcast Corporati... CMCSA 36.3436.3836.47-0.42 -1.14% 36.3936.1836.8536.7616 349 346-
Commerce Bancsha... CBSH 58.0557.9672.00-0.45 -0.77% 58.1557.8858.9958.50397 836-
Commercial Nation... CNAF 22.65-  -0.05 -0.22% 22.3522.3522.6522.70200-
Commercial Vehicl... CVGI 5.995.116.50-0.07 -1.16% 6.075.926.186.0654 319-
Commodore Applie... CXIA 0.00010-  0.00000 0.00% 0.000100.000100.000100.000055 000-
Community Trust B... CTBI 40.7332.3140.73-0.43 -1.04% 41.1740.7042.1041.1630 776-
Community West B... CWBC 10.6510.4510.650.11 1.04% 10.6010.5010.8010.5434 900-
Compass Biotechno... COBI 0.00040-  0.00010 33.33% 0.000350.000300.000400.0003083 818 791-
Compugen Ltd. - O... CGEN 3.043.013.28-0.11 -3.49% 3.202.973.203.1599 152-
Computer Program... CPSI 25.4325.4225.56-0.76 -2.90% 26.1225.3926.3226.1976 717-
Comtech Telecomm... CMTL 25.6325.7829.89-0.30 -1.16% 25.6625.4726.1225.9394 712-
Concurrent Compu... CCUR 3.390-  -1.460 -30.10% 3.4503.3703.4603.44022 760-
Conectisys Corp CONC 0.0022-  0.0000 0.00% 0.00220.00220.00220.00222 160-
Conn's, Inc. CONN 19.9319.6321.10-0.55 -2.69% 20.1919.5621.2720.48543 906-
Connecticut Water... CTWS 68.5615.8668.700.63 0.93% 67.9267.9268.6967.9314 059-
Connetics Corpora... CNCT 0.0035-  0.0000 0.00% 0.00350.00220.00350.00355 100-
Conrad Industries, ... CNRD 14.40-  -0.10 -0.69% 14.4014.4014.4014.50500-
Consolidated Wate... CWCO 12.1411.8513.500.11 0.91% 12.0211.9612.3812.0318 193-
Consumer Portfolio... CPSS 3.413.364.100.07 2.10% 3.333.333.483.3472 440-
ContraFect Corp. CFRX 2.082.042.120.03 1.46% 2.062.052.142.05287 660-
ContraVir Pharmac... CTRV 0.43970.42550.43970.0158 3.73% 0.43890.42600.46800.4239322 701-
Control4 Corporat... CTRL 18.2917.5118.54-0.74 -3.89% 18.8618.2618.9519.03367 865-
Cool Holdings Inc AWSM 1.501.501.73-0.17 -10.18% 1.641.501.851.67111 092-
Cooperative Banks... COOP 13.3413.0314.49-0.48 -3.47% 13.5513.2613.8413.82595 992-
Copart, Inc. CPRT 48.0447.9351.00-1.34 -2.71% 48.8647.9249.3849.381 965 989-
CorVel Corp. CRVL 64.2664.2484.53-1.57 -2.38% 65.1764.2265.4665.8321 067-
Corcept Therapeut... CORT 16.1115.8017.02-1.08 -6.28% 16.9815.4817.3117.192 040 762-
Corvis Corporation CORV 3.643.643.75-0.12 -3.19% 3.693.583.783.7649 270-
Corvus Gold Inc. CORVF 1.93870-  -0.08520 -4.21% 1.989401.920002.030002.0239012 500-
Costco Wholesale ... COST 207.06207.00207.45-19.45 -8.59% 218.00205.51219.00226.516 828 180-
Covenant Transpor... CVTI 18.7718.2322.25-0.40 -2.09% 18.9718.6219.2719.1770 724-
Cowen Group, Inc. ... COWN 13.5413.4816.00-0.42 -3.01% 13.8813.5214.0613.96269 458-
Cracker Barrel Old... CBRL 171.43165.00178.00-2.95 -1.69% 173.09170.02173.38174.38326 569-
Craft Brew Aliianc... BREW 15.5915.0018.30-0.48 -2.99% 15.5615.5615.9916.0745 679-
Cray Inc CRAY 23.1422.0023.320.11 0.48% 22.8222.5223.3423.03167 770-
Creative Edge Nutr... FITX 0.000100-  0.000000 0.00% 0.0001000.0000010.0001000.0001002 514 813-
Credit Acceptance... CACC 381.15364.20392.84-5.64 -1.46% 389.87379.57395.17386.7980 887-
Credit Suisse X-Lin... SLVO 6.616.307.40-0.04 -0.60% 6.616.616.646.653 393-
Cree, Inc. CREE 43.5242.4146.04-1.36 -3.03% 44.3643.4345.2644.88658 786-
Cresud S.A.C.I.F. y ... CRESY 12.0611.5112.240.01 0.08% 12.0011.9512.2212.0580 752-
Crimson Wine Grou... CWGL 7.750-  -0.110 -1.40% 7.9007.7507.9207.86022 568-
Criteo S.A. - Ameri... CRTO 23.5823.2024.79-1.04 -4.22% 24.2023.4224.4424.62426 597-
Crocs, Inc. CROX 25.3925.3926.37-0.01 -0.04% 25.0725.0325.9525.40830 176-
Cronos Group Inc. CRON 11.2811.2311.30-0.10 -0.88% 11.1911.0711.7411.385 953 323-
Cross Country Hea... CCRN 7.867.808.90-0.10 -1.26% 7.917.688.057.96100 386-
Crosswind Renewa... CWNR 0.0007-  0.0000 0.00% 0.00070.00070.00070.00075 000-
CrowdGather Inc. CRWG 0.0026-  0.0000 0.00% 0.00260.00260.00320.002636 000-
Crown Crafts, Inc. CRWS 5.885.656.250.20 3.52% 5.695.685.885.687 213-
Ctrip.com Internat... CTRP 28.1827.8028.18-0.12 -0.42% 27.8427.7328.7728.303 954 757-
Curis, Inc. CRIS 0.83990.78500.83990.0399 4.99% 0.80900.77000.84590.8000733 987-
Cutera, Inc. CUTR 16.5215.3918.49-0.58 -3.39% 16.9416.4017.0317.1081 999-
Cyanotech Corpora... CYAN 3.433.423.92-0.18 -4.99% 3.613.433.613.611 600-
CyberArk Softwar... CYBR 73.9772.2974.59-2.88 -3.75% 75.4973.8376.8576.85410 683-
CyberOptics Corpo... CYBE 19.2618.8919.85-0.40 -2.03% 19.5819.1019.8519.6619 106-
Cybergy Holdings I... CYBG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000150 000-
Cyclacel Pharmace... CYCC 0.84000.57240.84000.0277 3.41% 0.82500.78010.84000.812317 792-
Cypress Semicondu... CY 12.7412.7012.78-0.18 -1.39% 12.7512.7213.1412.924 532 948-
CytRx Corporation CYTR 0.46790.46050.4800-0.0269 -5.44% 0.50000.46010.50240.4948152 749-
Cytokinetics, Incor... CYTK 7.707.008.25-0.21 -2.65% 7.837.688.107.91229 169-
CytomX Therapeut... CTMX 14.7714.3116.19-0.09 -0.61% 15.0414.6015.4614.86274 764-
Cytori Therapeutic... CYTX 0.32200.29650.32000.0069 2.19% 0.32000.32000.32450.3151130 436-
Cytosorbents Corp... CTSO 9.078.5311.000.32 3.66% 8.708.529.138.75154 090-
DAIMLER AG ORD N... DDAIF 53.3050-  -0.6250 -1.16% 53.690053.170053.910053.930072 802-
DECISION DIAGNOS... DECN 0.01920-  0.00100 5.49% 0.018400.017500.022000.01820292 744-
DENTSPLY Internat... XRAY 36.9735.0639.45-0.75 -1.99% 37.5736.3037.5737.722 604 819-
DISH Network Corp... DISH 30.6530.0230.77-0.15 -0.49% 30.5130.2130.9930.802 268 062-
DSP Group, Inc. DSPG 11.2011.2014.13-0.30 -2.61% 11.3811.2011.4911.5013 490-
DURECT Corporati... DRRX 0.69010.69000.7700-0.0399 -5.47% 0.73000.69000.75000.7300489 274-
DUSA Pharmaceuti... DUSA 21.366221.140021.4200-0.2765 -1.28% 21.450021.289121.506921.642721 579-
DXP Enterprises, In... DXPE 32.2732.2738.00-1.76 -5.17% 33.5832.2134.6634.0352 091-
Daily Journal Corp... DJCO 229.00212.51199 999.990.44 0.19% 229.00228.96229.00228.56919-
Dakshidin Corpora... DKSC 0.00030-  0.00000 0.00% 0.000300.000300.000350.000304 724 600-
Daktronics, Inc. DAKT 8.188.178.250.07 0.86% 8.058.008.288.11129 962-
Dassault Systemes... DASTY 118.030-  -6.480 -5.20% 119.600118.000120.520124.5109 358-
Data I/O Corporat... DAIO 5.512.035.690.19 3.57% 5.235.025.585.3294 065-
Dataram Corporat... USAU 0.93000.91020.94000.0010 0.11% 0.90000.90000.94000.929029 986-
Dave & Buster's En... PLAY 45.6544.0146.35-0.55 -1.19% 45.7945.4246.5246.20858 638-
Dawson Geophysic... DWSN 3.543.447.10-0.08 -2.21% 3.583.443.693.62120 343-
Deep Down, Inc. DPDW 0.8899-  -0.0001 -0.01% 0.82000.82000.88990.8900972-
Deep Well Oil & Ga... DWOG 0.028-  0.007 33.33% 0.0280.0280.0280.021179-
Destination Mater... DEST 2.402.392.42-0.09 -3.61% 2.482.362.532.4980 214-
Destination XL Gro... DXLG 2.272.052.50-0.19 -7.72% 2.422.232.472.4687 261-
Deswell Industries,... DSWL 3.03003.00003.4900-0.0011 -0.04% 3.09003.03003.09003.0311200-
Dewmar Internatio... DEWM 0.002100-  0.000100 5.00% 0.0022000.0019000.0022000.00200019 791 202-
DexCom Inc. DXCM 120.66116.01125.00-2.36 -1.92% 121.95119.40123.32123.02699 098-
Diamant Art Corp. DIAAF 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002805-
Diamond Hill Inves... DHIL 153.13146.00239.740.00 0.00% 152.49149.56155.47153.1312 514-
Diamondback Ener... FANG 92.7192.7195.99-3.61 -3.75% 95.7891.8495.7896.323 525 927-
Diana Containershi... DCIX 0.71000.71000.7300-0.0420 -5.59% 0.76000.70500.77590.7520482 733-
Digi International ... DGII 11.248.5513.00-0.33 -2.85% 10.7810.7811.5211.5757 520-
Digimarc Corporat... DMRC 18.1117.5335.00-0.30 -1.63% 18.2317.7718.7418.4130 874-
Digital Ally, Inc. DGLY 2.642.552.870.14 5.60% 2.472.472.642.5015 266-
Digital Impact, Inc... DIGI 0.0039-  0.0010 34.48% 0.00310.00310.00400.0029105 100-
Digital Turbine, Inc... APPS 2.001.952.06-0.03 -1.48% 2.031.972.042.03278 594-
Dime Community B... DCOM 16.9016.7917.00-0.02 -0.12% 16.7816.7817.1316.9274 239-
Dixie Lee Intl Inc DLII 0.001-  -0.001 -50.00% 0.0010.0010.0010.0022 000-
Dollar Tree, Inc. DLTR 85.8685.0186.990.81 0.95% 86.3685.2486.9785.052 334 496-
Donegal Group, Inc... DGICA 14.1414.0018.04-0.16 -1.12% 14.4014.1414.4014.304 296-
Donegal Group, Inc... DGICB -10.1235.000.00 0.00%       12.24--
Dorchester Minera... DMLP 16.0315.5716.23-0.33 -2.02% 16.3515.8016.3516.3653 181-
Dorel Industries, In... DIIBF 11.94090-  -0.46900 -3.78% 12.1715111.8920012.1715112.4099010 912-
Dorman Products, ... DORM 86.0385.90103.370.03 0.03% 85.9985.5188.4886.00273 039-
DropCar Inc DCAR 0.33990.28000.34000.0219 6.89% 0.30150.30000.34000.3180104 080-
Dropbox Inc DBX 22.6022.2222.97-0.59 -2.54% 22.6622.5023.4523.191 732 352-
DryShips Inc. DRYS 6.036.006.200.20 3.43% 5.835.706.155.831 164 210-
Dundee Corp DDEJF 0.92210-  0.02038 2.26% 0.900000.900000.958500.901729 700-
Dunkin Brands Gro... DNKN 69.4468.2571.36-1.36 -1.92% 70.3068.2670.3870.80806 908-
Dynamic Materials... BOOM 35.1834.8345.50-0.95 -2.63% 35.9534.9636.5936.1327 292-
Dynasil Corporatio... DYSL 0.85000.82000.90000.0000 0.00% 0.80000.80000.92000.850029 085-
Dynatronics Corpo... DYNT 2.602.453.000.00 0.01% 2.612.602.612.602 309-
Dynavax Technolog... DVAX 10.6210.5310.900.13 1.24% 10.3910.3910.9810.49692 483-
E Digital Corp Com EDIG 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.00010085 766-
E*TRADE Financial... ETFC 43.5542.3044.97-0.71 -1.60% 43.7743.4845.2344.263 948 805-
EDAP TMS S.A. - Am... EDAP 2.222.163.21-0.16 -6.72% 2.312.222.402.38106 972-
ELITE PHARMACEU... ELTP 0.083200-  -0.004550 -5.19% 0.0870500.0820000.0915000.087750442 831-
EMC Insurance Gro... EMCI 32.2410.2732.570.32 1.00% 31.7531.3232.2531.9214 266-
EMCORE Corporati... EMKR 4.364.145.91-0.12 -2.68% 4.554.324.554.4884 806-
ENDEAVOUR MININ... EDVMF 13.56550-  0.42885 3.26% 12.9893012.9000013.5655013.136652 350-
ENGIE SA ENGIY 14.4700-  0.0350 0.24% 14.450014.400014.530014.4350224 588-
EON AG ADS EONGY 10.3600-  -0.1250 -1.19% 10.365010.330010.430010.4850117 141-
EPIRUS Biopharmac... EPRSQ 0.00082-  0.00002 2.50% 0.000800.000800.000820.00080934-
ERBA Diagnostics, ... ERBA 0.2300-  -0.0150 -6.12% 0.21000.21000.23000.245017 000-
EVINE Live Inc. EVLV 0.44350.44250.4900-0.0145 -3.17% 0.45800.44010.45900.4580415 142-
EXFO Inc - Subordi... EXFO 2.77000.00013.6800-0.1200 -4.15% 2.80002.77002.92002.89006 070-
EZCORP, Inc. - Clas... EZPW 8.333.808.33-0.35 -4.03% 8.568.308.668.68697 740-
Eagle Bancorp, Inc... EGBN 50.1449.9851.49-1.93 -3.71% 51.7550.1352.6252.07160 907-
Eagle Bulk Shipping... EGLE 4.714.504.730.10 2.17% 4.564.554.764.61309 014-
Eagle Plains Resour... EGPLF 0.0685-  0.0085 14.17% 0.06850.06850.06850.0600420-
East West Bancorp... EWBC 44.6042.9747.07-0.65 -1.44% 44.6944.4245.8245.25694 257-
East West Petroleu... EWPMF 0.0499-  0.0000 0.00% 0.03000.03000.04990.049915 533-
Eaton Scientific Sy... ESSI 0.025-  0.004 19.05% 0.0250.0250.0250.02123 882-
Ebix, Inc. EBIX 43.4136.0144.38-1.67 -3.70% 44.6643.0845.5745.08360 856-
Echo Therapeutics... ECTE 0.0011-  0.0006 120.00% 0.00050.00050.00110.000554 000-
Editas Medicine Inc... EDIT 28.4528.2629.98-0.49 -1.69% 28.5928.2529.3528.94300 130-
Educational Develo... EDUC 9.409.3510.75-0.07 -0.74% 10.439.4010.959.472 864-
Efuel EFN Corp EFLN 0.0001-  0.0000 0.00% 0.00010.00010.00010.000157 471-
Egalet Corp. EGLTQ 0.006600-  -0.000600 -8.33% 0.0072000.0066000.0072000.007200185 842-
Eisai Co., Ltd (ADR... ESALY 84.77-  -3.65 -4.13% 85.1684.3285.3888.421 491-
El Pollo Loco Holdi... LOCO 15.0514.5715.59-0.39 -2.53% 15.3714.9915.4015.44195 380-
Elbit Imaging Ltd. -... EMITF 1.73001.52002.55000.0300 1.76% 1.74001.73001.74001.7000200-
Elbit Systems Ltd. ... ESLT 123.0093.68125.00-0.93 -0.75% 122.51122.51124.36123.937 144-
Electro Scientific I... ESIO 29.7229.4829.910.02 0.07% 29.6229.5729.7429.70298 629-
Electro-Sensors, In... ELSE 3.473.463.58-0.12 -3.34% 3.473.463.493.591 748-
Electronic Arts Inc... EA 80.1680.1685.00-0.70 -0.87% 79.8279.1481.9580.864 335 585-
Electronics for Ima... EFII 26.5724.8026.59-0.40 -1.48% 26.6626.4627.0526.97304 610-
Elmira Savings Ban... ESBK 19.550.0119.650.11 0.57% 19.5019.2519.6519.443 461-
Eloxx Pharmaceuti... ELOX 11.240.0111.41-0.29 -2.52% 11.4611.0712.0211.5325 371-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 019 999-
Eltek Ltd. - Ordina... ELTK 3.002.85199 999.99-0.00 -0.00% 2.862.863.003.00200-
Emisphere Technol... EMIS 2.300-  -0.190 -7.63% 2.4542.3002.4542.49077 391-
Emmis Communicat... EMMS 3.743.634.12-0.06 -1.58% 3.633.613.803.8010 173-
Empire Resorts, Inc... NYNY 10.606.5015.000.47 4.64% 10.059.6911.5510.1313 107-
Enanta Pharmaceut... ENTA 73.7624.4495.000.99 1.36% 72.1471.5476.2872.77253 025-
Encore Capital Gro... ECPG 22.0121.9922.08-0.85 -3.72% 22.6820.3823.3322.86269 951-
Encore Wire Corpo... WIRE 47.730.0157.00-0.28 -0.58% 47.5547.3848.4948.0139 159-
Endocyte, Inc. ECYT 23.8423.8323.89-0.02 -0.08% 23.8823.8423.8823.861 423 845-
Endologix, Inc. ELGX 0.70010.55000.89360.0167 2.44% 0.67900.67000.75380.68341 144 585-
EnerNorth Industri... ENYNF 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  933-
Energous Corp WATT 6.756.677.16-0.08 -1.17% 6.796.647.196.83315 916-
Energy Recovery, I... ERII 7.307.069.25-0.34 -4.45% 7.587.247.617.64214 436-
Enphase Energy, In... ENPH 5.685.685.85-0.08 -1.39% 5.685.625.855.761 148 435-
Enstar Group Limit... ESGR 172.21171.97172.76-0.75 -0.43% 172.22171.12174.61172.9623 904-
Entest BioMedical ... ETNI 0.01890-  -0.00010 -0.53% 0.018900.013400.018900.0190020 100-
Entrx Corporation ENTX 3.963.764.00-0.44 -10.00% 4.103.734.104.4030 265-
Environmental Solu... ESWW 33.00-  0.00 0.00% 33.0033.0033.0033.0050-
Envoy Capital Grou... ECGI 0.000001-  -0.003999 -99.98% 0.0000010.0000010.0000010.004000100-
Enzon Pharmaceuti... ENZN 0.23000-  0.00900 4.07% 0.221000.221000.230000.2210043 440-
Enzyme Environme... EESO 0.000100-  0.000090 900.00% 0.0000010.0000010.0001000.000010205 000-
Epic Corp EPOR 0.27-  -0.05 -15.63% 0.320.270.320.327 615-
Epizyme Inc. EPZM 5.885.817.15-0.02 -0.34% 5.885.816.115.90840 634-
Equinix, Inc. EQIX 386.90386.24387.79-2.42 -0.62% 387.74383.77389.24389.32346 576-
Ericsson - ADS eac... ERIC 8.988.859.19-0.22 -2.39% 9.078.979.139.205 795 854-
Erie Indemnity Com... ERIE 131.49130.08131.931.05 0.80% 130.19129.86132.02130.4422 783-
Escalade, Incorpor... ESCA 11.0411.0212.20-0.37 -3.24% 11.3011.0411.4511.416 273-
Escalon Medical Co... ESMC 0.1589-  0.0314 24.63% 0.15890.15890.15890.1275300-
Esperion Therapeu... ESPR 47.9747.2154.00-2.98 -5.85% 50.2447.5250.8350.95534 565-
Etsy Inc. ETSY 54.3454.0055.50-0.69 -1.25% 54.5553.9056.3455.051 467 864-
EuroDry Ltd EDRY 8.6200.0109.000-0.300 -3.36% 8.9508.5509.1508.9207 451-
Euronet Worldwide... EEFT 104.79104.10109.46-3.04 -2.82% 106.77104.06107.39107.83525 755-
Euroseas Ltd. ESEA 0.76000.75500.7700-0.0800 -9.52% 0.84600.75000.84600.8400145 090-
Eurotech Ltd EUOT 0.0001-  0.0000 0.00% 0.00010.00010.00010.000113 200-
Evans & Sutherland... ESCC 0.789-  -0.011 -1.38% 0.7600.7600.7890.8008 418-
Evecity.com Inc. ICTY 0.00030-  0.00010 50.00% 0.000300.000100.000300.0002055 215 187-
Evercel, Inc. EVRC 2.24-  0.05 2.28% 2.202.172.242.198 355-
Evolving Systems, ... EVOL 1.501.271.910.01 0.67% 1.451.451.531.4913 945-
Evotec AG (ADR) EVTCY 41.59-  0.48 1.17% 41.5941.5941.5941.11300-
Exact Sciences Cor... EXAS 68.3167.0169.630.46 0.68% 67.3066.5568.7167.851 142 304-
Exco Resources Inc... XCOOQ 0.0480-  -0.0001 -0.21% 0.04800.04800.04900.04815 136-
Exelixis, Inc. EXEL 21.0320.5121.44-0.26 -1.22% 20.9020.7321.5221.293 077 098-
Expedia, Inc. EXPE 118.36114.53120.50-1.23 -1.03% 118.55117.54119.37119.59593 067-
Expeditors Interna... EXPD 70.4859.5574.21-0.33 -0.47% 70.2870.0071.4070.81705 740-
Exponent, Inc. EXPO 49.8134.9049.86-0.69 -1.37% 50.1349.4450.5350.50130 599-
Express Scripts Ho... ESRX 98.2296.65100.85-0.73 -0.74% 99.8797.7699.9898.955 422 354-
Extreme Biodiesel ... XTRM 0.0014-  0.0000 0.00% 0.00100.00100.00140.001491 354-
Extreme Networks... EXTR 5.965.916.16-0.12 -1.97% 6.005.906.146.08563 975-
EyePoint Pharmace... EYPT 2.262.262.33-0.06 -2.59% 2.292.202.322.32126 523-
F F D FINANCIAL CO FFDF 51.50-  0.40 0.78% 51.5051.5051.5051.10200-
F5 Networks, Inc. FFIV 165.44148.38191.00-3.58 -2.12% 167.85164.85169.32169.02490 906-
FARO Technologies... FARO 43.8335.0145.380.31 0.71% 43.1743.1744.1243.5236 842-
FC Global Realty In... FCRE 0.2143-  -0.4157 -65.98% 0.19050.13100.21430.25001 631-
FED Home Loan Mt... FMCKJ 6.170-  -0.280 -4.34% 6.4906.0506.5006.450646 070-
FEISHANG ANTHRA... FSHRF 0.10-  0.00 0.00% 0.100.100.100.1025 000-
FFW Corporation FFWC 40.20-  -0.05 -0.12% 40.2540.2040.2540.253 300-
FLIR Systems, Inc. FLIR 43.1243.1246.10-0.78 -1.78% 43.4443.0143.8943.90854 348-
Facebook, Inc. - Cl... FB 144.06144.10144.21-0.95 -0.66% 143.34142.51146.01145.0218 646 744-
Fairfax Financial H... FRFHF 439.1150-  -8.5650 -1.91% 443.0617433.0000446.9600447.680014 437-
Falcon Oil & Gas Lt... FOLGF 0.173900-  -0.007100 -3.92% 0.1724150.1700000.1811050.181000319 023-
FalconStor Softwa... FALC 0.0410-  0.0010 2.50% 0.04300.04000.04900.0400113 613-
Famous Dave's of A... DAVE 4.374.296.48-0.24 -5.21% 4.634.304.804.6167 937-
Fannie Mae FNMAK 8.90-  0.00 0.00% 9.208.909.208.90200-
Fannie Mae 8.235 %... FNMAT 6.3000-  -0.2499 -3.82% 6.55006.30006.55006.549935 541-
Farmer Brothers C... FARM 23.5523.3623.72-0.40 -1.67% 23.6623.1623.8223.9529 197-
FastFunds Financia... FFFC 0.00001-  0.00000 0.00% 0.000010.000010.000010.0000110 500-
Fastenal Company FAST 53.8752.9260.00-0.86 -1.57% 54.0753.7954.8954.731 704 905-
Federal Home Loan... FMCC 1.1300-  0.0000 0.00% 1.12501.12001.14001.13001 187 959-
Federal National M... FNMA 1.1300-  0.0000 0.00% 1.13501.13001.15001.13001 691 889-
Federated Nationa... FNHC 21.1017.2626.50-0.15 -0.71% 21.4221.0021.5021.2515 263-
Fennec Pharmaceut... FENC 5.914.806.28-0.09 -1.50% 5.985.716.016.00119 276-
Fidelity Southern C... LION 21.4214.9829.18-0.56 -2.55% 21.8821.1821.9421.9834 654-
Fifth Third Bancorp FITB 23.6822.9426.16-0.60 -2.47% 24.0523.6024.3924.288 129 922-
Financial Institutio... FISI 25.9925.81199 999.99-0.33 -1.25% 26.1525.9626.6326.3218 343-
Finisar Corporatio... FNSR 21.7521.7421.75-0.39 -1.76% 21.9221.6222.1522.142 061 199-
Finjan Holdings, Inc... FNJN 2.692.672.77-0.01 -0.37% 2.672.582.732.70275 119-
FireEye, Inc. FEYE 18.5818.4618.88-0.04 -0.21% 18.4418.3618.8918.623 414 570-
Firma Holdings Cor... FRMA 0.023-  0.008 53.33% 0.0230.0230.0230.0151 000-
First Bancorp FBNC 33.7533.7033.94-0.87 -2.51% 34.3533.7134.9934.6286 532-
First Bancorp, Inc (... FNLC 26.5322.2228.75-0.47 -1.74% 26.9826.5226.9827.008 810-
First Bitcoin Capita... BITCF 0.09-  0.00 0.00% 0.050.050.090.0923 900-
First Busey Corpor... BUSE 25.2325.1325.32-0.52 -2.02% 25.6124.5825.9025.7536 691-
First Capital, Inc. FCAP 37.860.0138.00-0.49 -1.28% 40.1737.3540.1738.353 250-
First Citizens Banc... FCNCA 380.09380.09381.05-6.01 -1.56% 385.70379.40392.23386.5025 109-
First Defiance Fina... FDEF 25.2424.0028.12-0.18 -0.71% 25.1925.1125.8725.4221 539-
First Financial Banc... FFBC 25.0024.0525.00-0.67 -2.61% 25.4624.8825.6125.67352 861-
First Financial Bank... FFIN 59.4259.4263.40-0.95 -1.57% 60.0659.3760.6660.37147 810-
First Financial Corp... THFF 42.8041.6043.870.23 0.54% 42.3242.3243.2942.579 930-
First Merchants Co... FRME 36.2636.0549.81-1.79 -4.70% 37.8436.2037.9538.05255 868-
First Midwest Banc... FMBI 20.6420.1526.30-0.48 -2.27% 21.0019.0421.4521.12778 340-
First NBC Bank Hol... FNBCQ 0.01600-  -0.01225 -43.36% 0.020100.012000.028200.02825788 159-
First Solar, Inc. FSLR 43.6443.1044.99-1.66 -3.66% 44.5843.4544.8445.301 551 698-
First Trust Europe ... FEP 31.4731.3531.71-0.61 -1.90% 31.6231.4731.7632.08155 066-
First Trust Multi C... FAB 50.648750.380050.5500-0.4394 -0.86% 50.470050.470051.095351.08812 265-
First Trust NASDAQ... QCLN 18.6018.4020.80-0.36 -1.90% 19.6018.5519.6018.9616 672-
First United Corpo... FUNC 16.5216.2322.54-0.48 -2.82% 17.2816.5217.2817.005 584-
Fiserv, Inc. FISV 76.2875.4078.71-1.46 -1.88% 77.0776.2477.4377.741 286 885-
Fission Uranium Co... FCUUF 0.439200-  -0.002300 -0.52% 0.4310000.4310000.4500000.441500178 856-
Five Below, Inc. FIVE 100.0499.38101.03-0.44 -0.44% 99.2199.00103.78100.48884 008-
Five Prime Therape... FPRX 9.648.899.73-0.17 -1.73% 9.759.4010.259.81971 634-
Five Star Quality C... FVE 0.32300.28050.42000.0080 2.54% 0.31000.31000.36510.3150332 813-
Five9, Inc. FIVN 42.0536.4543.98-1.93 -4.39% 43.2741.7243.5843.98294 107-
Flexion Theraputic... FLXN 13.3513.3516.00-0.32 -2.34% 13.5313.2413.7813.67473 639-
Flexpoint Sensor S... FLXT 0.0600-  0.0085 16.50% 0.05000.03000.06000.0515261 737-
Flexpower, Inc. FLXP 0.0105-  0.0000 0.00% 0.01050.01050.01050.01058 000-
Flexsteel Industrie... FLXS 23.3423.2831.000.00 0.00% 23.2523.2023.7623.349 496-
Flextronics Interna... FLEX 7.737.808.00-0.13 -1.65% 7.757.727.957.865 657 131-
Flint Telecom Grou... FLTT 0.00090-  -0.00010 -10.00% 0.000800.000760.001000.001002 047 262-
Fluent, Inc. FLNT 3.783.753.810.03 0.80% 3.663.653.853.75215 894-
Flushing Financial C... FFIC 21.4121.2422.48-0.17 -0.79% 21.4621.3222.0221.5841 585-
Focus Graphite Inc FCSMF 0.02760-  0.00260 10.40% 0.023000.023000.029950.0250027 450-
Fonar Corporation FONR 21.1316.3623.15-0.08 -0.38% 21.2221.0021.4521.216 993-
FormFactor, Inc. FORM 14.4713.0016.50-0.54 -3.60% 14.8114.4115.0015.01592 192-
Formula Systems (1... FORTY -37.0338.900.00 0.00%       38.50--
Forrester Research... FORR 42.5031.5456.56-0.50 -1.16% 42.6542.1543.5443.0024 088-
Fortinet, Inc. FTNT 72.9171.0178.00-1.60 -2.15% 73.0472.1374.5374.511 622 015-
Forward Air Corpo... FWRD 56.3456.1456.52-0.63 -1.11% 56.5355.7657.1756.9754 095-
Forward Industries... FORD 1.411.401.480.00 0.00% 1.421.381.431.4125 321-
Fossil Group, Inc. FOSL 15.8812.5516.04-0.11 -0.69% 15.9015.6116.8115.991 050 491-
Franklin Electric C... FELE 40.8639.9241.04-0.89 -2.13% 41.3040.5341.8941.7594 407-
Franklin Mining Inc FMNJ 0.0015-  0.0010 200.00% 0.00020.00020.00150.00051 250-
Fred's, Inc. FRED 1.881.841.99-0.10 -5.05% 1.991.831.991.98399 851-
Freedom Holding C... FRHC 8.68-  -0.41 -4.51% 8.888.418.979.0926 195-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.000233 000-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Freshpet, Inc. FRPT 34.200.0545.00-0.63 -1.81% 34.6333.7634.6534.83323 150-
Frontier Communic... FTR 2.642.632.69-0.07 -2.58% 2.702.632.762.712 809 249-
Fuel Tech, Inc. FTEK 1.251.201.59-0.03 -2.53% 1.281.231.281.2849 053-
FuelCell Energy, In... FCEL 0.56030.56000.5850-0.0010 -0.18% 0.56790.55560.58000.5613945 948-
Fuji Photo Film Co.... FUJIY 38.8100-  0.0320 0.08% 38.560038.510039.220038.778017 324-
Full House Resorts... FLL 2.172.102.75-0.04 -1.81% 2.212.152.282.2139 968-
Fulton Financial Co... FULT 15.3815.3516.10-0.43 -2.72% 15.7015.3515.9315.811 332 850-
Fuwei Films (Holdin... FFHL 2.111.982.20-0.03 -1.48% 2.042.022.262.142 245-
G-III Apparel Group... GIII 28.6827.8930.55-0.31 -1.07% 28.7128.5129.9528.99545 017-
GOLDRICH MINING ... GRMC 0.022-  0.001 4.76% 0.0220.0220.0220.0213 000-
GRAVITY Co., Ltd. ... GRVY 39.5037.56199 999.992.09 5.59% 38.2037.8139.9937.4115 003-
GREENLAND MINER... GDLNF 0.055000-  0.005000 10.00% 0.0480000.0480000.0550000.05000021 200-
GSI Group, Inc. NOVT 61.3359.6178.49-0.12 -0.20% 60.5760.5762.7561.45100 602-
GSV Capital Corp. GSVC 6.335.557.00-0.01 -0.16% 6.306.246.356.3428 567-
GTX Corp GTXO 0.00870-  -0.00010 -1.14% 0.009800.008500.010500.00880122 924-
GTx, Inc. GTXI 1.191.151.220.00 0.00% 1.221.161.241.19246 457-
GW Pharmaceutica... GWPH 119.53116.01124.76-1.33 -1.10% 119.57118.50121.21120.86251 640-
Gaiam, Inc. - Class ... GAIA 11.0010.4511.120.02 0.18% 11.3910.7511.3910.98158 203-
Galectin Therapeut... GALT 4.994.904.99-0.05 -0.99% 4.954.945.145.04133 753-
Garibaldi Resource... GGIFF 0.82600-  0.00734 0.90% 0.855140.826000.855140.818663 000-
Garmin Ltd. GRMN 65.1462.6169.97-0.96 -1.45% 65.8264.8366.0366.10492 486-
Garrison Capital In... GARS 6.906.507.70-0.11 -1.57% 7.026.887.047.0135 050-
Gazprom Neft GZPFY 26.60-  -1.00 -3.62% 27.0026.6027.0027.60384-
Gemphire Therape... GEMP 0.89990.90001.1300-0.0001 -0.01% 0.90000.87830.99000.900080 104-
GeneLink Inc. GNLKQ 0.0002-  -0.0002 -50.00% 0.00020.00020.00020.00041 000-
Generex Biotechno... GNBT 1.1600-  0.2300 24.73% 0.94000.94001.36000.9300792 437-
Genetic Technolog... GENE 0.76000.72500.9000-0.1000 -11.63% 0.82080.69000.85580.8600168 252-
Genomic Health, In... GHDX 69.3461.4775.00-0.61 -0.87% 69.1268.3271.3169.95243 537-
Gentex Corporatio... GNTX 20.3418.9122.50-0.31 -1.50% 20.4720.2820.8520.651 348 403-
GeoBio Energy Inc. GBOE 0.0004-  -0.0006 -60.00% 0.00040.00040.00040.00101 818-
Geospace Technolo... GEOS 13.9213.8615.91-0.82 -5.56% 14.6613.6514.6614.7437 860-
German American B... GABC 28.9528.6135.00-0.57 -1.93% 30.3728.8730.3729.5219 229-
Geron Corporation GERN 1.3601.3701.380-0.030 -2.16% 1.3601.3501.4201.3902 497 854-
Gevo, Inc. GEVO 2.5302.4502.650-0.045 -1.75% 2.5402.4952.5902.57570 289-
Gibraltar Industrie... ROCK 33.9320.2049.98-0.18 -0.53% 33.8633.8134.9934.11113 682-
Giga-tronics Incorp... GIGA 0.2550-  -0.0450 -15.00% 0.30000.25500.30000.30003 875-
GigaMedia Limited... GIGM 2.592.462.930.00 0.00% 2.582.582.592.592 365-
Gilead Sciences, Inc... GILD 65.5765.5065.57-1.78 -2.64% 66.8065.3867.1767.356 933 730-
Glacier Bancorp, In... GBCI 42.3240.2343.91-0.98 -2.26% 43.0042.1943.7043.30372 423-
Gladstone Capital ... GLAD 8.378.358.43-0.05 -0.59% 8.388.368.558.42153 207-
Gladstone Commer... GOOD 18.8417.6120.300.10 0.53% 18.7318.6819.0218.74104 500-
Gladstone Investm... GAIN 9.939.909.980.07 0.71% 9.879.8610.029.86130 276-
Glen Burnie Bancor... GLBZ 10.45000.000111.1500-0.3000 -2.79% 10.350010.350010.450010.7500500-
Global Blood Thera... GBT 42.2440.5644.51-0.37 -0.87% 42.0941.5543.1942.61826 572-
Global Links Corpo... GLCO 0.00060-  0.00010 20.00% 0.000500.000400.000600.0005025 878 928-
Global Photos, Inc GBPT 0.150-  -0.060 -28.57% 0.1950.1500.1950.21012 141-
Global X Internet o... SNSR 16.7516.6516.76-0.34 -1.99% 16.8716.7216.9517.0921 371-
Global X Robotics ... BOTZ 17.6617.6317.71-0.44 -2.43% 17.8017.6317.8618.10759 671-
Global X SuperDivi... SRET 14.6314.5016.04-0.08 -0.54% 14.5914.5514.6814.7163 233-
Glu Mobile Inc. GLUU 7.877.637.940.13 1.68% 7.697.617.937.741 329 197-
GoIP Global Inc. GOIG 0.0009-  0.0000 0.00% 0.00110.00090.00110.00092 519 600-
GoPro, Inc. - Class ... GPRO 4.704.654.72-0.09 -1.88% 4.774.654.904.792 702 879-
Golar LNG Limited GLNG 23.8523.6023.86-0.75 -3.05% 24.2523.7724.2924.60712 327-
Golar LNG Partners... GMLP 11.7911.6112.50-0.03 -0.25% 11.7111.6611.9111.82255 196-
GoldMining Inc GLDLF 0.56000-  0.00000 0.00% 0.600000.549000.600000.5600049 544-
Golden Eagle Int In... ADGO 0.270-  0.020 8.00% 0.2500.2500.2700.25019 817-
Golden Ocean Grou... GOGL 7.006.507.99-0.14 -1.96% 7.066.977.167.1458 769-
Golden Phoenix Mi... GPXM 0.0009-  0.0001 12.50% 0.00090.00090.00090.00083 000-
Golden Queen Mini... GQMNF 0.07800-  -0.00600 -7.14% 0.073590.073100.081600.08400182 348-
Good Times Restau... GTIM 2.800.015.00-1.00 -26.32% 3.732.753.733.80152 955-
Goodyear Tire & R... GT 20.7820.1622.24-0.56 -2.62% 21.1020.7221.3121.342 771 719-
Graphite One reso... GPHOF 0.03500-  0.00139 4.14% 0.025200.025200.035000.0336141 000-
Great Basin Scienti... GBSNQ 0.0285-  0.0065 29.55% 0.02240.02200.03000.02204 688-
Great Elm Capital C... GECC 8.007.768.40-0.15 -1.84% 8.128.008.148.1518 335-
Great Southern Ba... GSBC 49.2749.1849.34-0.96 -1.91% 49.9048.8749.9050.2316 538-
Green Brick Partne... GRBK 7.887.829.30-0.03 -0.38% 7.917.818.037.9153 841-
Green Energy Live ... GELV 0.009-  0.000 0.00% 0.0090.0090.0090.0091 299-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 640 000-
GreenGro Technolo... GRNH 0.020700-  -0.001800 -8.00% 0.0217500.0190000.0230000.0225001 221 130-
Groupon, Inc. Comm... GRPN 3.143.143.160.03 0.96% 3.103.063.193.115 088 414-
Growlife, Inc PHOT 0.008700-  -0.000400 -4.40% 0.0085000.0083000.0095000.00910014 106 367-
Grupo Financiero G... GGAL 27.5326.8132.31-0.26 -0.94% 27.4327.0227.9027.79660 095-
Grupo TMM, S.A. GTMAY 1.43-  0.13 10.00% 1.421.421.431.30930-
Gulf Alternative En... GAEC 0.00001-  0.00001 900.00% 0.000100.000010.000010.000202 058-
Gulf Island Fabrica... GIFI 7.777.508.50-0.12 -1.52% 7.617.617.917.8916 437-
Gulf Resources, Inc... GURE 0.82990.77600.93000.0238 2.95% 0.79000.77500.83000.806186 834-
Gulfport Energy Co... GPOR 8.588.509.31-1.00 -10.44% 9.438.519.489.584 640 603-
Gyrodyne Company... GYRO -18.0018.150.00 0.00%       18.00--
HARLEYSVILLE SVG... HARL 23.655-  0.375 1.61% 23.65523.65523.65523.280100-
HAUPPAUGE DIGITA... HAUP 0.0740-  -0.0001 -0.13% 0.07400.07400.07400.0741500-
HD Supply Holdings... HDS 36.5736.5141.48-0.59 -1.59% 36.8736.2937.4037.161 882 844-
HMN Financial, Inc. HMNF 19.6619.5019.850.03 0.15% 19.6619.6619.6619.63132-
HMS Holdings Corp HMSY 31.9127.5532.07-2.37 -6.91% 33.8631.7434.3334.28680 853-
HUMMINGBIRD RES... HUMRF 0.24000-  0.01135 4.96% 0.230000.230000.240000.2286515 000-
Halozyme Therape... HALO 15.179.0119.94-0.08 -0.52% 15.1315.0015.5315.25419 279-
Hanwha Q CELLS C... HQCL 9.749.689.990.00 0.00% 9.709.709.759.7436 559-
Harbor Biosciences... HRBR 0.03025-  0.00025 0.83% 0.031500.030250.035000.0300013 805-
Harmonic Inc. HLIT 5.155.005.30-0.27 -4.98% 5.335.135.535.42315 257-
Harvard Bioscience... HBIO 3.283.244.26-0.12 -3.53% 3.393.243.513.4067 188-
Harvest Capital Cr... HCAP 9.859.5010.35-0.22 -2.18% 10.089.5810.0810.0723 376-
Hasbro, Inc. HAS 84.0684.0789.500.30 0.36% 83.0282.5184.8683.76778 015-
Hawaiian Holdings ... HA 29.2428.0630.490.01 0.03% 29.0028.9029.8429.23369 526-
Hawkins, Inc. HWKN 42.4131.9052.00-0.99 -2.28% 43.2341.2443.2343.4025 051-
Healthcare Service... HCSG 42.7342.5855.040.14 0.33% 42.4542.3643.3242.59490 134-
Heartland Express,... HTLD 18.0917.9620.97-0.43 -2.32% 18.3217.9218.5118.52372 099-
HedgePath Pharma... HPPI 0.1497-  0.0203 15.69% 0.10000.10000.14970.12941 426-
Heidrick & Struggle... HSII 33.5333.4433.61-0.29 -0.86% 33.5733.2634.6733.8286 705-
Helen of Troy Limi... HELE 138.30130.00142.16-1.45 -1.04% 139.10137.79142.26139.75225 892-
Helios and Matheso... HMNY 0.01610.01570.01610.0002 1.26% 0.01560.01530.01620.015913 615 785-
Henry Schein, Inc. HSIC 80.5269.6783.97-3.27 -3.90% 83.3580.4883.6383.791 368 241-
Herman Miller, Inc. MLHR 31.0330.9139.14-0.41 -1.30% 31.1230.9031.6231.44170 739-
Heron Therapeutic... HRTX 24.9723.5025.44-1.09 -4.18% 25.9424.8726.5726.06575 638-
Hibbett Sports, Inc... HIBB 13.900.0514.00-0.46 -3.20% 14.1513.8114.5814.36668 652-
Hickok Incorporat... HICKA 10.75-  0.00 0.00% 10.7510.7510.7510.75105-
Highpower Interna... HPJ 2.412.382.720.00 0.00% 2.452.392.452.417 152-
Highway Holdings L... HIHO 3.55003.38003.88000.1433 4.21% 3.31003.31003.60943.40674 297-
Himax Technologie... HIMX 3.623.623.68-0.05 -1.36% 3.593.593.733.671 202 525-
Hingham Institutio... HIFS 206.00202.40260.670.64 0.31% 205.35205.24206.00205.36996-
Hoku Corporation HOKUQ 0.0002-  0.0001 100.00% 0.00010.00010.00020.00019 150-
Hologic, Inc. HOLX 41.9440.4643.47-0.90 -2.10% 42.5441.8442.7142.841 255 500-
Hop-On Inc. HPNN 0.0002-  0.0000 0.00% 0.00010.00010.00020.00026 356 000-
HopFed Bancorp, In... HFBC 15.0013.5015.000.45 3.09% 15.0015.0015.0014.55101-
Hopewell Holdings... HOWWY 4.52-  0.06 1.35% 4.534.404.534.469 550-
Horizon Pharma pl... HZNP 19.9319.8920.900.05 0.25% 19.7619.4519.9919.881 216 807-
Horizon Technolog... HRZN 11.5011.4911.90-0.35 -2.95% 11.8511.4711.8511.8588 710-
Hornby Bay Minera... HBEXF 0.01310-  -0.00356 -21.37% 0.010000.010000.013100.016666 599-
Hortonworks, Inc. HDP 16.0316.0316.75-0.12 -0.74% 15.8015.7216.8016.15625 998-
Houston Wire & Ca... HWCC 5.835.786.48-0.13 -2.18% 5.865.696.005.9644 600-
Hub Group, Inc. - C... HUBG 36.6535.0056.50-0.55 -1.48% 36.8836.5437.6137.20329 118-
Hudson Technologi... HDSN 1.271.281.34-0.13 -9.29% 1.401.271.401.40312 942-
Hugoton Royalty T... HGTXU 0.50000-  0.00980 2.00% 0.490000.490000.520000.49020137 178-
Huntington Bancsh... HBAN 12.1712.1612.64-0.24 -1.93% 12.3312.1512.5212.4112 783 948-
Hurco Companies, ... HURC 37.3336.1046.000.44 1.19% 36.7536.7539.1436.893 244-
Hutchison China M... HCM 33.8922.8633.80-0.11 -0.32% 33.5933.0934.4834.00601 443-
Hydrogenics Corpo... HYGS 4.60004.150010.0000-0.1101 -2.34% 4.75004.50004.80004.710141 354-
HyperSolar Inc. HYSR 0.01130-  -0.00020 -1.74% 0.011700.011000.012000.011501 039 886-
I.D. Systems, Inc. IDSY 5.295.166.23-0.28 -5.03% 5.545.245.545.5740 682-
IAHL Corporation IAHL 0.400-  -0.010 -2.44% 0.4020.3700.4100.41023 550-
IBERIABANK Corpo... IBKC 68.9468.5286.50-0.91 -1.30% 70.0068.7671.1969.85307 479-
ICON plc - Ordinar... ICLR 133.50117.00165.00-2.71 -1.99% 134.01132.56137.87136.21177 309-
ICU Medical, Inc. ICUI 221.46150.00264.00-7.12 -3.11% 226.85220.67228.57228.58243 189-
IDEXX Laboratorie... IDXX 190.27151.12202.50-4.70 -2.41% 192.98189.58193.75194.97296 706-
IGEN International... IGEN 0.05000-  0.00130 2.67% 0.048040.048040.050000.0487046 700-
IGENE BIOTECHNOL... IGNE 0.0003-  0.0000 0.00% 0.00030.00030.00030.00032 000 000-
II-VI Incorporated IIVI 32.0631.5132.63-1.52 -4.53% 33.0131.9233.8033.581 319 706-
IMPINJ Inc PI 17.1717.0118.20-0.29 -1.66% 17.1517.0517.5817.46205 327-
INTL FCStone Inc. INTL 37.9437.5049.650.17 0.45% 37.2237.1938.2537.7749 107-
IPG Photonics Corp... IPGP 117.99118.00124.49-2.21 -1.84% 118.75117.90120.95120.20457 305-
IRIDEX Corporatio... IRIX 4.153.954.85-0.11 -2.58% 4.244.064.334.2646 371-
Icahn Enterprises L... IEP 61.7561.5062.00-3.23 -4.97% 64.5061.5066.0764.98136 356-
Iconic Brands Inc. ICNB 0.00360-  0.00010 2.86% 0.003200.003200.003800.00350922 500-
Iconix Brand Group... ICON 0.11500.10920.1170-0.0078 -6.35% 0.12300.10990.12300.12281 113 389-
Identiv, Inc. INVE 4.254.027.29-0.20 -4.49% 4.374.204.504.45110 752-
Idera Pharmaceutic... IDRA 3.983.984.33-2.62 -39.70% 5.883.895.926.60950 396-
Illumina, Inc. ILMN 326.46320.00347.44-8.16 -2.44% 331.00326.03332.88334.62463 568-
Image Sensing Syst... ISNS 5.22002.70006.0000-0.2048 -3.78% 5.41755.22005.42705.42489 108-
Immersion Corpora... IMMR 8.448.338.68-0.09 -1.06% 8.488.448.708.53161 422-
ImmuCell Corporat... ICCC 7.305.007.550.05 0.69% 7.347.307.347.25282-
Immune Pharmaceu... IMNP 0.015500-  -0.149500 -90.61% 0.0182500.0155000.0185000.018800480 268-
ImmunoGen, Inc. IMGN 5.185.165.51-0.21 -3.90% 5.345.145.435.391 284 374-
Immunomedics, Inc... IMMU 18.7318.1919.44-0.37 -1.94% 18.8618.6019.4119.10879 815-
Impact Silver ISVLF 0.21380-  0.00450 2.15% 0.204580.199800.235300.2093046 580-
Imperial Tobacco G... IMBBY 29.5800-  -0.7800 -2.57% 29.980029.500029.980030.3600304 300-
Imperva Inc IMPV 55.4755.4655.53-0.05 -0.09% 55.5355.4555.5355.52845 028-
InVivo Therapeutic... NVIV 1.861.862.05-0.10 -5.10% 1.951.861.951.9660 651-
Incyte Corporation INCY 66.2565.8067.95-1.04 -1.55% 66.6165.6667.6467.291 016 791-
Independence Gold... IEGCF 0.0334-  0.0007 2.14% 0.02870.02870.03340.032722 000-
Independent Bank ... INDB 71.6271.4672.12-1.66 -2.27% 72.7171.4774.2073.2853 893-
Independent Bank ... IBCP 20.8620.8220.96-0.06 -0.29% 20.7920.7921.2120.9277 437-
India Globalization... IGCC 0.64100-  -0.01900 -2.88% 0.610000.590000.660000.66000235 467-
Industrial Services... IDSA 1.221.201.65-0.03 -2.40% 1.261.201.261.251 175-
Infineon Technolog... IFNNY 19.7300-  -0.5600 -2.76% 19.900019.730020.010020.2900766 108-
Infinera Corporati... INFN 4.134.124.20-0.10 -2.36% 4.214.124.244.231 409 796-
Infinity Pharmaceu... INFI 1.221.171.220.02 1.67% 1.201.171.241.20381 024-
Infinity, Inc. IFNY 0.04-  -0.01 -20.00% 0.040.040.040.05953-
Information Servic... III 4.174.174.48-0.10 -2.34% 4.174.134.314.2757 641-
Inforte Corp. INFT 9.25-  -0.25 -2.63% 9.259.259.259.50200-
Infrastructure Dev... IDVC 0.0006-  0.0001 20.00% 0.00060.00060.00060.0005100-
Ingles Markets, Inc... IMKTA 29.4328.2329.85-0.82 -2.71% 30.1129.3530.8630.2526 743-
InnerWorkings, Inc... INWK 3.733.693.780.07 1.91% 3.633.513.753.66180 035-
Innodata Inc. INOD 1.731.701.83-0.02 -1.14% 1.751.711.751.7514 495-
Innophos Holdings,... IPHS 24.1319.0030.40-0.29 -1.19% 24.2323.7524.5824.42210 875-
Innospec Inc. IOSP 66.4566.4666.49-1.30 -1.92% 66.6365.9367.8067.7560 516-
Innovation Pharma... IPIX 0.14500-  0.02480 20.63% 0.123000.115000.160000.12020414 258-
Innovative Solution... ISSC 2.181.922.700.15 7.38% 2.032.032.192.03252 657-
Innoviva Inc INVA 16.8113.7518.60-0.41 -2.38% 17.0516.6417.3517.22678 209-
Inovalon Holdings I... INOV 13.8113.4117.00-0.15 -1.07% 13.8213.4814.4513.96842 356-
Inovio Pharmaceut... INO 4.864.864.96-0.24 -4.71% 5.064.845.105.101 096 347-
Insight Enterprises... NSIT 42.1740.2954.33-0.69 -1.61% 42.4941.9543.7942.8662 710-
Insignia Systems, In... ISIG 1.62001.60001.7000-0.0599 -3.57% 1.60801.60311.65001.67998 647-
Insmed, Inc. INSM 14.6412.5018.99-0.42 -2.79% 15.0014.4415.0015.06536 368-
Insteel Industries, ... IIIN 24.6724.6726.84-0.37 -1.48% 24.7524.5825.2725.0471 164-
Insys Therapeutics... INSY 4.914.855.20-0.02 -0.41% 4.914.805.114.93503 315-
Integra LifeScience... IART 48.3945.0067.00-0.82 -1.67% 49.2048.3849.7249.21773 003-
Integrated Device ... IDTI 48.0347.9548.84-0.04 -0.08% 47.9647.9648.1448.07976 864-
Integrated Techno... ITKG 0.0329-  -0.0001 -0.30% 0.03000.03000.03290.033026 644-
Intel Corporation INTC 47.8647.9148.00-0.43 -0.89% 47.8947.8548.7648.2917 417 931-
Intellia Therapeuti... NTLA 15.7315.5116.44-0.09 -0.57% 15.7615.4916.1515.82273 760-
Intellipharmaceuti... IPCI 0.21990.20500.2288-0.0001 -0.05% 0.22000.21500.23000.2200662 265-
Inter Parfums, Inc. IPAR 60.6660.6672.20-1.51 -2.43% 61.7960.1863.3862.1755 645-
InterDigital, Inc. IDCC 71.7671.6377.17-0.16 -0.22% 71.3571.1772.2771.92154 657-
InterVoice Inc. INTV 0.17020-  0.03800 28.74% 0.132300.132200.210440.1322070 910-
Intercept Pharmac... ICPT 108.01105.00115.65-0.08 -0.07% 107.12105.40109.62108.09257 888-
Interface, Inc. TILE 14.4911.5018.51-0.22 -1.50% 14.5614.3614.8814.71284 247-
Internap Corporat... INAP 4.423.505.33-0.13 -2.86% 4.504.395.064.55347 446-
International Banc... IBOC 34.7534.6139.00-0.18 -0.52% 34.6734.6035.3034.93133 022-
International Spee... ISCA 43.2243.0043.400.02 0.05% 42.9342.9343.5043.2077 722-
International Stem... ISCO 1.550-  -0.002 -0.13% 1.5501.5501.5501.5521 228-
Internet Gold Gold... IGLD -1.003.190.00 0.00%       2.53--
Internet Initiative ... IIJI 11.48009.840017.3000-0.0701 -0.61% 11.422811.422811.480011.5501935-
Intertape Polymer ... ITPOF 11.5100-  -0.2500 -2.13% 11.770011.510011.782511.7600400-
Intesa Sanpaolo S.p... ISNPY 13.4800-  -0.3100 -2.25% 13.590013.480013.730013.7900374 393-
Intevac, Inc. IVAC 4.664.644.68-0.04 -0.85% 4.694.654.754.7030 263-
Intra-Cellular Ther... ITCI 13.5513.3313.50-0.76 -5.31% 14.2113.5114.5114.31345 607-
Intrusion Inc.- NEW INTZ 3.55-  0.04 1.14% 3.513.403.553.518 250-
Intuit Inc. INTU 200.93196.77203.50-7.51 -3.60% 205.48200.35206.58208.441 829 730-
Intuitive Surgical, ... ISRG 491.81491.00502.00-20.44 -3.99% 505.61491.38507.93512.25503 532-
Inventergy Global,... INVT 0.0071-  0.0000 0.00% 0.00710.00710.00710.0071170 840-
Invesco BLDRS Eme... ADRE 37.200033.480037.4200-0.5497 -1.46% 37.095537.095537.449937.74974 958-
Invesco Golden Dra... PGJ 33.7733.5946.00-0.67 -1.95% 33.7933.7634.1134.444 224-
Invesco Internation... PID 14.7514.6815.40-0.17 -1.14% 14.7814.7314.8414.92225 693-
Invesco QQQ Trust QQQ 160.93161.11161.12-4.17 -2.53% 163.19160.70163.81165.1044 215 594-
Invesco S&P SmallC... PSCH 115.90115.16116.70-3.35 -2.81% 118.58115.32119.19119.25227 901-
Invesco Water Res... PHO 28.9128.8129.10-0.35 -1.20% 28.9128.8329.1829.2631 278-
Investors Title Com... ITIC 180.55176.62193.50-0.96 -0.53% 182.11178.38183.00181.512 236-
Invicta Group Inc. ACGX 0.00060-  0.00000 0.00% 0.000500.000450.000600.000601 006 017-
Ionis Pharmaceutic... IONS 52.9352.5154.96-0.54 -1.01% 53.2052.6654.0753.47422 509-
Iridium Communica... IRDM 20.1020.0022.00-1.45 -6.73% 21.2320.0821.5921.55565 358-
Ironwood Pharmac... IRWD 11.7511.6516.000.48 4.26% 11.2411.1311.7711.27814 515-
Isramco, Inc. ISRL 119.00116.56127.700.00 0.00% 119.00119.00119.00119.00145-
Itasca Capital Ltd. ICLTF 0.1199-  -0.0241 -16.74% 0.11990.11990.11990.144016 500-
Itron, Inc. ITRI 50.2245.1567.00-1.86 -3.57% 51.5149.9151.7552.08119 264-
Itronics Inc ITRO 1.00-  0.00 0.00% 1.001.001.001.00200-
Ivanhoe Energy, In... IVANF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001190-
Ivanhoe Mines Ltd. IVPAF 1.77265-  -0.05765 -3.15% 1.830001.760001.840001.83030163 713-
J & J Snack Foods C... JJSF 153.74153.74153.95-5.49 -3.45% 158.13153.21158.52159.2333 255-
J. W. Mays, Inc. MAYS -38.500040.00000.0000 0.00%       40.0342--
J.B. Hunt Transpor... JBHT 92.6991.0597.79-3.18 -3.32% 94.1692.4794.9395.87924 452-
JAKKS Pacific, Inc. JAKK 2.1702.1602.550-0.171 -7.30% 2.3102.1702.3102.34110 787-
JD.com, Inc. - Ame... JD 22.1722.0822.18-0.54 -2.38% 22.0422.0122.9422.7112 736 749-
JDS Uniphase Corp VIAV 10.1110.0710.17-0.10 -0.98% 10.0510.0410.2910.211 526 214-
JSC Gazprom OGZPY 4.6300-  -0.0760 -1.61% 4.65104.61004.66004.7060405 020-
Jack Henry & Asso... JKHY 131.37120.00152.37-2.35 -1.76% 133.06131.10133.72133.72355 403-
Jaco Electronics, In... JACO 0.005-  0.000 0.00% 0.0050.0050.0050.0051 100-
Jaguar Mining Inc. JAGGF 0.1500-  0.0078 5.49% 0.15000.15000.15000.14225 500-
Jayhawk Energ Inc... JYHW 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0002000.0001004 600-
JetBlue Airways Co... JBLU 16.8316.7517.43-0.44 -2.55% 17.0916.8017.4117.276 256 860-
John B. Sanfilippo ... JBSS 62.2156.4572.210.12 0.19% 62.0161.9262.9162.0944 500-
Johnson Outdoors ... JOUT 61.7560.5380.001.25 2.07% 60.2660.2663.0860.5029 044-
K92 Mining Inc. KNTNF 0.593400-  -0.026600 -4.29% 0.6003000.5800000.6100000.62000025 705-
KAT Exploration In... KATX 0.00170-  0.00020 13.33% 0.001300.001000.001800.00150186 922 507-
KCAP Financial, Inc... KCAP 2.952.952.96-0.02 -0.67% 2.972.952.982.9745 648-
KLA-Tencor Corpo... KLAC 89.5189.5198.88-3.17 -3.42% 91.1389.4891.9592.681 384 670-
KVH Industries, Inc... KVHI 10.129.9511.25-0.38 -3.62% 10.4210.1110.5110.5015 717-
Kandi Technologies... KNDI 4.244.214.300.02 0.47% 4.204.184.284.2248 130-
Kansas City Life In... KCLI 36.99-  0.09 0.24% 36.3536.3536.9936.901 000-
Karyopharm Thera... KPTI 9.629.5111.65-0.19 -1.94% 9.669.5610.039.81410 220-
Kelly Services, Inc.... KELYA 20.4020.2625.00-0.21 -1.02% 20.4820.3520.8220.6177 754-
Kelly Services, Inc.... KELYB -0.0121.800.00 0.00%       22.01--
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002625 000-
Kewaunee Scientif... KEQU 23.5020.0025.340.07 0.30% 23.4522.8024.2423.437 750-
Key Tronic Corpor... KTCC 6.306.277.77-0.10 -1.56% 6.376.306.446.408 714-
Kforce, Inc. KFRC 29.8829.6229.99-0.07 -0.23% 29.8729.6830.5129.9577 727-
Kirkland's, Inc. KIRK 10.2510.0112.00-0.11 -1.06% 10.2810.1610.5010.3696 534-
Kleangas Energy Te... KGET 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  4 080 002-
Kodiak Energy Inc KDKN 0.006800-  0.000575 9.24% 0.0062250.0062250.0068000.00622020 000-
Koninklijke Ahold ... ADRNY 25.5700-  0.1900 0.75% 25.245025.240025.700025.3800494 043-
Kopin Corporation KOPN 1.411.381.46-0.02 -1.40% 1.431.401.481.43215 141-
Koss Corporation KOSS 2.131.872.200.26 13.90% 1.861.862.191.871 694-
Kraig Biocarft Lab... KBLB 0.050000-  -0.000200 -0.40% 0.0480000.0480000.0520000.050200489 063-
Kratos Defense & S... KTOS 14.6414.1215.390.09 0.62% 14.4514.3514.9014.551 023 196-
Kulicke and Soffa I... KLIC 19.5914.0124.87-0.41 -2.05% 19.7719.5820.0720.00325 418-
L&L ENERGY CMN LLEN 0.006-  0.000 0.00% 0.0060.0060.0060.0063 000-
L.B. Foster Compan... FSTR 17.3316.9019.25-0.89 -4.88% 18.2317.2618.2918.2218 174-
LENOVO GROUP LT... LNVGF 0.69466-  0.00466 0.68% 0.694660.694660.694660.69000999-
LIBERTY GOLD COR... LGDTF 0.242800-  0.002000 0.83% 0.2500000.2400000.2520000.24080034 169-
LIGAND PHARM INC LGNYZ 0.004505-  -0.000095 -2.07% 0.0045050.0045050.0045050.0046001 000-
LIGAND PHARM INC LGNZZ 0.12-  0.00 0.00% 0.120.120.120.125 000-
LRAD Corporation LRAD 2.472.482.550.19 8.33% 2.152.082.752.28202 002-
LSI Industries Inc. LYTS 3.993.994.06-0.12 -2.92% 4.103.974.174.1148 344-
LUNDIN PETROLEU... LNDNF 25.55-  -0.49 -1.88% 25.5525.5525.5526.041 000-
LYDIAN INTL LTD N... LYDIF 0.1158-  -0.0042 -3.50% 0.11700.11580.12000.120021 667-
LYNAS CORPORATI... LYSCF 1.160-  0.000 0.00% 1.1551.1551.1601.1608 740-
La Jolla Pharmaceu... LJPC 12.8012.0114.77-0.60 -4.48% 13.1512.6113.5913.40498 876-
Lakeland Bancorp,... LBAI 14.5414.4016.71-0.14 -0.95% 14.5414.5014.8114.6871 788-
Lakeland Industrie... LAKE 10.808.6312.50-0.06 -0.55% 10.9410.8011.0010.8612 959-
Lam Research Corp... LRCX 135.37134.51137.99-3.39 -2.44% 136.13133.92137.47138.761 874 721-
Lamar Advertising... LAMR 70.7064.0971.09-0.02 -0.03% 70.5369.7071.1471.64284 415-
Lancaster Colony C... LANC 185.83185.22191.11-0.43 -0.23% 186.27181.64187.98186.2690 942-
Landec Corporatio... LNDC 13.1312.5013.18-0.12 -0.91% 13.1712.9613.1713.2525 175-
Lands' End, Inc. LE 14.5713.4115.390.62 4.44% 14.1413.7614.9013.95401 933-
Landstar System, I... LSTR 93.4993.32110.50-0.54 -0.57% 93.5992.4694.5894.03316 032-
Lara Exploration L... LRAXF 0.35500-  0.00874 2.52% 0.348000.348000.371000.3462614 125-
Laramide Res. Ltd. LMRXF 0.29400-  -0.01530 -4.95% 0.317640.294000.317640.3093042 114-
Laredo Resources C... LRDR 0.00740-  -0.00060 -7.50% 0.005500.005500.008900.00800559 532-
Lattice Semiconduc... LSCC 6.986.997.120.35 5.28% 6.866.737.196.632 110 302-
Lawson Products, I... LAWS 29.3620.1841.780.04 0.14% 29.3729.2030.6029.3211 026-
Leading Edge Mate... LEMIF 0.164000-  0.000000 0.00% 0.1738000.1640000.1738000.16400040 355-
Legacy Reserves LP... LGCY 1.391.371.60-0.23 -14.20% 1.591.371.661.621 705 640-
Lexinfintech Holdin... LX 8.648.288.750.31 3.72% 8.188.108.698.33428 191-
Liberty Expedia Ho... LEXEA 41.3439.7942.63-0.42 -1.01% 41.4841.0741.8141.76119 837-
Liberty Formula On... FWONA 30.4230.1530.51-0.33 -1.07% 30.4830.1130.8930.75113 532-
Liberty Global plc ... LBTYA 23.1122.9224.31-0.46 -1.95% 23.2722.9423.8323.57697 751-
Lifetime Brands, In... LCUT 11.315.1016.00-0.09 -0.79% 11.4111.1611.4211.4016 855-
Lifeway Foods, Inc... LWAY 2.34002.05004.2500-0.1875 -7.42% 2.63002.34002.70012.52752 028-
Ligand Pharmaceut... LGND 136.86127.00145.00-4.92 -3.47% 140.68135.55143.14141.78660 442-
LightPath Technolo... LPTH 1.671.591.670.04 2.45% 1.631.601.691.63142 656-
Lightbridge Corpor... LTBR 0.65500.64000.66680.0050 0.77% 0.65520.64020.67000.6500234 546-
Lightstream Resou... LSTMF 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0001000.00010070 061-
Limelight Network... LLNW 2.462.422.49-0.13 -5.02% 2.552.362.562.592 702 494-
Lincoln Educationa... LINC 2.492.002.500.18 7.79% 2.302.282.492.311 324-
Lincoln Electric Ho... LECO 80.2180.0286.25-0.82 -1.01% 79.7279.5281.8181.03183 633-
Linux Gold Corp-CA... LNXGF 0.0008-  0.0000 0.00% 0.00080.00080.00080.000820 150-
Lipocine Inc. LPCN 1.391.261.490.01 0.72% 1.371.371.451.3826 833-
Liquidity Services, ... LQDT 7.166.847.200.61 9.31% 6.536.537.206.5565 177-
Liquidmetal Techno... LQMT 0.141440-  -0.003460 -2.39% 0.1405000.1362000.1479000.144900925 159-
Lithium Exploratio... LEXG 0.0091-  -0.0008 -8.08% 0.00990.00910.00990.0099113 045-
Littelfuse, Inc. LFUS 169.14157.33183.15-4.77 -2.74% 172.13168.88174.45173.91119 535-
Live Ventures Inc LIVE 9.202.699.820.25 2.79% 8.908.909.218.954 102-
LivePerson, Inc. LPSN 19.2019.0419.21-0.75 -3.76% 19.6619.1619.9519.95233 035-
Livewire Ergogenic... LVVV 0.024000-  -0.003050 -11.28% 0.0266000.0237750.0266000.0270501 054 010-
Local Corporation LOCMQ 0.0015-  0.0000 0.00% 0.00150.00150.00150.0015200 000-
Local Financial Cor... LFIN 1.030-  -27.159 -96.35% 1.0301.0301.1051.11513 993-
LogMeIn Inc LOGM 85.1285.0799.00-1.85 -2.13% 86.2085.0288.3186.97479 359-
Logic Devices Inco... LOGC 9.519.0610.77-0.19 -1.96% 9.728.8310.509.7013 402-
Logitech Internatio... LOGI 32.2028.0036.00-0.73 -2.22% 32.7432.1632.9632.93212 743-
Lone Star Gold Inc LSTG 0.0049-  -0.0003 -5.77% 0.00490.00490.00490.0052900-
Loxo Oncology Inc... LOXO 138.87136.75144.33-1.13 -0.81% 138.95136.84142.40140.00228 052-
Lumentum Holding... LITE 43.4643.1543.61-0.40 -0.91% 43.5943.2844.5543.861 068 870-
Luminex Corporati... LMNX 25.5225.0026.06-0.91 -3.44% 26.3225.4226.4626.43221 322-
Luna Innovations In... LUNA 3.063.003.45-0.04 -1.29% 2.942.873.133.1076 333-
Lundin Mining Corp... LUNMF 4.25000-  -0.04000 -0.93% 4.201304.190004.298004.2900014 250-
Luxottica Group S.... LUXTY 58.1500-  -0.3000 -0.51% 58.180058.100058.730058.45004 597-
Lyric Jeans Inc. LYJN 0.0002-  -0.0002 -50.00% 0.00020.00020.00030.0004151 750-
MACOM Technolog... MTSI 15.5615.0116.94-0.29 -1.83% 15.5015.3916.1815.85544 252-
MAKITA CP SPONS ... MKTAY 36.6700-  -1.3500 -3.55% 36.350036.350037.480038.020025 978-
MARINA BIOTECH C... MRNA 18.3218.3218.43-0.44 -2.35% 18.7518.2518.8818.76706 834-
MDC Partners Inc. ... MDCA 2.902.872.93-0.05 -1.69% 2.932.873.032.95367 271-
MEI Pharma, Inc. MEIP 2.532.512.590.08 3.27% 2.442.402.552.45150 256-
MELIA HOTELS INT... SMIZF 9.040-  -0.395 -4.19% 9.0409.0409.0409.435556-
MERGENCE CORP MRGN 0.0040-  0.0020 100.00% 0.00350.00350.00400.002010 513-
METALINK ILS1 MTLK 0.57-  0.01 1.79% 0.570.570.570.56152-
MFRI, Inc. PPIH 9.008.309.45-0.15 -1.64% 9.059.009.059.1510 418-
MGE Energy Inc. MGEE 66.6664.9467.56-1.00 -1.48% 67.6466.3668.2567.6646 569-
MGP Ingredients, In... MGPI 56.513.5379.490.06 0.11% 56.0053.6656.7656.45402 810-
MGT Capital Invest... MGTI 0.057900-  -0.002100 -3.50% 0.0594500.0550000.0639000.0600002 283 003-
MILLICOM INTL CE... MIICF 60.75-  -0.01 -0.02% 60.7560.7561.1760.761 080-
MIND C.T.I. Ltd. - O... MNDO 2.232.012.250.00 0.00% 2.232.222.242.2334 479-
MISONIX, Inc. MSON 16.2715.7524.00-0.23 -1.39% 16.2316.0516.8016.5019 287-
MKS Instruments, I... MKSI 64.8364.7288.00-1.58 -2.38% 65.9964.6967.0366.41670 251-
MMC NORILSK NICK... NILSY 19.620-  -0.100 -0.51% 19.72019.58019.72019.72024 332-
MSB Financial Corp... MSBF 17.600.0118.880.10 0.57% 17.4317.4317.6217.503 669-
MTN Group Ltd (AD... MTNOY 5.8600-  -0.0800 -1.35% 5.93005.84005.93005.940045 023-
MTS Systems Corpo... MTSC 44.9244.6945.00-0.34 -0.75% 45.0544.7445.6945.5636 205-
MabCure Inc. MBCI 0.0017-  -0.0018 -51.43% 0.00170.00170.00170.00351 000-
Madrigal Pharmace... MDGL 110.24100.00135.001.92 1.77% 106.23106.23113.12108.32192 307-
Magal Security Sys... MAGS 5.014.145.48-0.03 -0.60% 5.015.005.085.0420 788-
Magic Software En... MGIC 8.077.5010.05-0.02 -0.25% 8.088.008.108.0910 789-
ManTech Internati... MANT 55.2254.7558.330.03 0.05% 54.8254.8055.6155.1970 288-
Mandalay Resource... MNDJF 0.0537-  0.0087 19.33% 0.05400.04970.05400.045037 500-
Manhattan Associa... MANH 45.8017.5072.96-0.69 -1.48% 46.1145.5346.5946.49328 377-
Manhattan Scientif... MHTX 0.0138-  -0.0012 -8.00% 0.01500.01020.01740.0150261 468-
MannKind Corpora... MNKD 1.681.661.72-0.03 -1.75% 1.711.661.751.711 265 775-
Mannatech, Incorp... MTEX 19.0916.5022.40-0.01 -0.05% 18.4718.3819.1019.103 965-
Marine Petroleum ... MARPS 1.981.604.090.14 7.61% 1.881.882.101.845 965-
Marker Therapeut... MRKR 6.826.606.870.04 0.59% 6.606.356.856.78226 479-
MarketAxess Holdi... MKTX 226.50214.10227.43-2.84 -1.24% 228.47224.99229.39229.34192 495-
Marlin Business Ser... MRLN 23.6823.2024.05-0.10 -0.42% 23.5523.5024.0323.7819 427-
Marriott Internatio... MAR 107.66107.34109.01-1.19 -1.09% 108.00107.37109.98108.851 841 446-
Marrone Bio Innov... MBII 1.20001.15001.20000.0000 0.00% 1.20001.17001.29001.2000143 175-
Marten Transport,... MRTN 16.7716.6324.75-0.26 -1.53% 16.9116.6717.2317.03247 718-
Martin Midstream ... MMLP 11.0910.8611.59-0.18 -1.60% 11.2011.0611.3911.27132 388-
Marvell Technolog... MRVL 15.3815.3615.49-0.27 -1.73% 15.4915.3015.6515.658 417 742-
Masimo Corporatio... MASI 107.0498.00113.00-3.38 -3.06% 109.51106.62109.54110.42235 458-
Match Group Inc. MTCH 43.2042.0143.741.05 2.49% 41.5241.2443.7342.152 774 784-
Mateon Therapeut... MATN 0.12475-  -0.00225 -1.77% 0.105100.100500.127500.1270019 497-
Materialise NV MTLS 15.6711.8015.991.35 9.43% 14.3014.3015.6814.32229 704-
Matrix Service Com... MTRX 18.1612.0529.00-0.45 -2.42% 18.3617.8418.7118.6196 075-
Mattel, Inc. MAT 11.7911.5312.05-0.29 -2.40% 12.0211.6612.0212.086 463 591-
Matthews Internat... MATW 40.8840.6041.11-1.12 -2.67% 41.6540.6842.1142.0074 725-
Mawson Resources... MWSNF 0.1700-  0.0128 8.14% 0.16750.16420.17000.157211 200-
Max & Erma's Rest... MAXE 0.00200-  -0.00025 -11.11% 0.002000.002000.002000.0022510 000-
Maxim Integrated ... MXIM 52.7851.5453.49-0.60 -1.12% 53.1252.7753.7953.382 040 454-
Maxwell Technolog... MXWL 2.041.982.35-0.05 -2.39% 2.052.032.112.09192 359-
Mazor Robotics Lt... MZOR 58.3158.1758.31-0.04 -0.07% 58.3558.2858.3858.35497 807-
McGrath RentCorp MGRC 52.1552.0359.50-0.55 -1.04% 52.3551.8153.2952.7087 975-
Mechanical Techno... MKTY 0.861505-  0.006505 0.76% 0.8520050.8520050.8615050.8550002 835-
MedSource Techno... MEDT 0.00030-  0.00000 0.00% 0.000200.000200.000300.0003014 341 880-
MediaBay, Inc. MBAY 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  1 350-
Medical Care Tech. MDCE 0.000001-  0.000000 0.00% 0.0000010.0000010.000100  250-
Medical Marijuana ... MJNA 0.097000-  0.011500 13.45% 0.0900500.0820000.0970000.08550022 880 911-
MediciNova, Inc. MNOV 8.868.9039.80-0.29 -3.17% 9.088.839.319.15106 730-
Medicure, Inc. MCUJF 4.810-  0.025 0.52% 4.9004.8104.9004.7851 932-
Mega Uranium Ltd. MGAFF 0.0844-  -0.0063 -6.95% 0.08440.08440.08440.09072 000-
Melco Crown Enter... MLCO 17.5817.4018.57-0.40 -2.22% 17.7217.5618.0317.982 017 886-
Melinta Therapeut... MLNT 1.18001.16001.2300-0.1100 -8.53% 1.29001.18001.32001.2900531 720-
Mellanox Technolo... MLNX 90.8389.0099.490.22 0.24% 89.4689.2592.7790.61428 305-
Mentor Corporatio... MNTR 0.47000-  -0.06990 -12.95% 0.540000.460000.540000.5399025 024-
MercadoLibre, Inc. MELI 326.52325.54339.99-6.99 -2.10% 329.00324.13337.33333.51370 683-
Mercantile Banksh... MRBK 17.3316.5322.180.58 3.46% 16.9216.6517.3316.753 686-
Mercury Systems In... MRCY 48.3830.3460.40-0.03 -0.06% 48.0346.7349.0048.41195 167-
Merge Healthcare ... MRGE 0.12800-  0.02800 28.00% 0.130000.100000.130000.10000479 623-
Meridian Bioscienc... VIVO 17.4715.5019.50-0.72 -3.96% 18.1317.3418.1318.19171 966-
Meridian Medical T... PVHO 0.007000-  -0.000400 -5.41% 0.0074000.0067000.0095000.0074001 171 211-
Merit Medical Syst... MMSI 56.2851.0069.00-1.36 -2.36% 57.2056.0857.7757.64158 074-
Merrimack Pharma... MACK 4.083.914.400.07 1.75% 4.023.844.104.0146 758-
Mesa Laboratories... MLAB 207.33207.30268.33-3.25 -1.54% 209.33205.79211.15210.5844 721-
Meta Financial Gro... CASH 20.0219.9629.00-0.18 -0.89% 20.0819.9120.6120.20190 042-
Methanex Corpora... MEOH 51.3551.3176.75-2.64 -4.89% 53.4651.1754.1254.32414 887-
Microbot Medical I... MBOT 1.981.922.090.01 0.51% 1.971.912.071.9772 737-
Microchip Technol... MCHP 71.6470.1973.27-0.79 -1.09% 71.1671.1572.9672.431 361 438-
Micron Technology... MU 34.2034.2234.29-0.82 -2.34% 34.4434.0635.4535.0224 530 005-
Microsoft Corpora... MSFT 106.03105.82106.10-3.42 -3.12% 108.25105.50109.26109.4540 566 031-
Microvision, Inc. MVIS 0.55530.55100.5900-0.0058 -1.03% 0.55980.55000.57700.5611238 243-
Mid-Con Energy Pa... MCEP 0.82000.81000.9399-0.0100 -1.20% 0.81790.75000.85480.8300134 608-
Midas Gold Corp. MDRPF 0.520000-  -0.037300 -6.69% 0.5444000.5100000.5530000.557300210 996-
Midatech Pharma P... MTP 0.19440.16000.18940.0033 1.73% 0.20060.18500.20500.1911140 908-
Middlesex Water C... MSEX 58.5656.1058.523.86 7.06% 54.5554.5558.7854.70166 967-
Miranda Gold Corp MRDDF 0.015000-  0.000000 0.00% 0.0151880.0147000.0151880.01500055 500-
Mirasol Resources ... MRZLF 0.81770-  0.05770 7.59% 0.760600.760000.832900.7600019 820-
Miravant Medical T... MRVT 0.00001-  0.00000 0.00% 0.000010.000010.000010.000015 000-
Mitcham Industries... MIND 3.493.035.28-0.11 -3.06% 3.593.463.663.6014 471-
Mitek Systems, Inc... MITK 10.4110.3710.47-0.13 -1.23% 10.5410.3710.7510.54351 695-
Mitsui & Company,... MITSY 309.260-  1.120 0.36% 303.920303.920312.500308.1402 578-
MoSys, Inc. MOSY 0.18000.18100.1900-0.0100 -5.26% 0.19000.18000.20000.1900656 063-
Mobile Mini, Inc. MINI 32.4632.3543.25-0.53 -1.61% 32.8332.1933.2232.99193 392-
MobileIron, Inc. MOBL 4.534.504.58-0.05 -1.09% 4.534.484.634.58839 800-
Moleculin Biotech ... MBRX 1.261.261.280.00 0.00% 1.261.261.311.26184 982-
Momenta Pharmac... MNTA 11.3910.5613.590.21 1.88% 11.1410.9611.5011.18402 852-
Momo Inc. MOMO 25.2225.0125.97-0.24 -0.94% 24.9424.4725.8525.462 319 505-
Monarch Casino & ... MCRI 38.6038.6038.68-0.38 -0.97% 38.6138.5039.0838.9818 950-
Mondelez Internat... MDLZ 43.5543.6044.15-0.80 -1.80% 44.2043.4944.2444.355 627 361-
MongoDB Inc. MDB 90.5890.0191.001.02 1.14% 87.4386.0591.1989.56726 467-
Monolithic Power S... MPWR 118.62118.00152.90-2.63 -2.17% 120.17118.38122.14121.25120 693-
Monro Muffler Bra... MNRO 75.0071.2875.33-2.71 -3.49% 77.3974.2278.9977.71356 295-
Monster Beverage ... MNST 52.6952.0158.00-0.74 -1.38% 53.0352.5153.5153.433 098 715-
Morningstar, Inc. MORN 114.42113.65118.49-0.33 -0.29% 113.76113.51116.13114.7576 296-
Multi-Color Corpor... LABL 35.9335.6141.32-1.81 -4.80% 37.2335.5538.5137.74113 048-
Mundus Group Inc. MNDP 0.00030-  0.00000 0.00% 0.000150.000100.000300.00030177 641-
MutualFirst Financ... MFSF 31.2530.2832.75-0.68 -2.13% 31.6527.1032.8631.937 708-
Mylan N.V. MYL 29.0528.1430.98-0.99 -3.30% 29.6728.9729.9630.043 023 774-
Myriad Genetics, In... MYGN 31.1529.0033.80-0.10 -0.32% 31.0630.6631.3231.25490 772-
NANOPHASE TECH ... NANX 0.88000-  0.07975 9.97% 0.800250.800000.880000.800251 900-
NAPCO Security Te... NSSC 15.3613.4016.65-0.39 -2.48% 15.5215.2515.7615.7514 877-
NBT Bancorp Inc. NBTB 35.4835.4635.69-0.69 -1.91% 35.9335.4736.4136.1799 714-
NETGEAR, Inc. NTGR 49.8841.0065.00-0.65 -1.29% 50.2049.6451.2950.53333 950-
NIC Inc. EGOV 12.3812.3515.76-0.06 -0.48% 12.3812.3112.5812.44230 773-
NICE-Systems Limit... NICE 111.68105.70117.61-1.04 -0.92% 112.01110.91112.99112.72208 263-
NN, Inc. NNBR 6.326.016.62-0.11 -1.71% 6.396.096.426.43693 917-
NOBILITY HOMES I... NOBH 21.20-  0.20 0.95% 20.5020.5021.2021.00400-
NRP Stone Inc New NRPI 0.009-  0.000 0.00% 0.0090.0090.0090.00910 000-
NVE Corporation NVEC 94.5074.70106.00-0.25 -0.26% 93.9692.5194.9794.7510 725-
NVIDIA Corporatio... NVDA 146.45146.11146.50-2.44 -1.64% 147.21145.50150.59148.899 541 329-
NXP Semiconducto... NXPI 77.5777.5781.76-1.26 -1.60% 77.4577.2879.4578.832 347 839-
NanoTech Entertai... NTEK 0.005-  0.000 0.00% 0.0050.0050.0050.00522 598-
Nanologix Inc. NNLX 0.0340-  0.0045 15.25% 0.02100.02100.03400.0295223 825-
Nanometrics Incorp... NANO 28.1927.7529.77-0.64 -2.22% 28.4728.0929.0828.83105 475-
Naspers Ltd NPSNY 39.4050-  -0.3650 -0.92% 39.050038.690539.890039.7700654 650-
Natcore Technolog... NTCXF 0.0300-  0.0000 0.00% 0.02490.02250.03000.030075 500-
Nathan's Famous, I... NATH 67.3364.4568.390.29 0.43% 65.5165.5168.6167.042 949-
National Instrumen... NATI 46.1242.0050.23-0.80 -1.71% 46.4645.9747.0646.92619 658-
National Security G... NSEC -12.2516.750.00 0.00%       12.90--
Natural Alternativ... NAII 9.86009.70009.98000.1156 1.19% 9.70009.70009.86569.74441 902-
Natural Health Tre... NHTC 22.8322.6024.00-0.10 -0.44% 23.2022.7323.2022.9331 850-
Nature's Sunshine ... NATR 8.468.4610.57-0.35 -3.97% 8.788.469.088.814 737-
Natus Medical Inco... BABY 32.0231.8036.95-0.18 -0.56% 31.9331.6832.1432.20203 163-
Nautilus Minerals I... NUSMF 0.040000-  0.000000 0.00% 0.0470000.0393000.0486000.040000299 318-
Navient Corporatio... NAVI 9.599.549.63-0.26 -2.64% 9.769.539.989.852 331 630-
Nektar Therapeuti... NKTR 36.5136.0038.07-1.49 -3.92% 37.4536.4237.9038.001 138 501-
NeoGenomics, Inc. NEO 13.2513.1015.56-0.18 -1.34% 13.2713.0313.4413.431 021 920-
NeoMedia Technolo... NEOM 0.0001-  0.0001 9 900.00% 0.00010.00000.0001  100 000-
Neocasc Inc. NVCN 0.65010.65470.6891-0.0629 -8.82% 0.73200.64500.73200.71301 027 880-
Neogen Corporatio... NEOG 62.2361.8265.00-1.14 -1.80% 62.8861.8363.3363.3791 343-
Neonode Inc. NEON 1.721.401.830.15 9.55% 1.631.601.731.579 604-
Neptune Technolog... NEPT 2.812.802.94-0.13 -4.42% 2.942.733.032.94634 492-
Nestle ADR NSRGY 83.5000-  -1.6400 -1.93% 84.460083.430084.610085.1400555 960-
Net 1 UEPS Techno... UEPS 4.864.824.89-0.28 -5.45% 5.124.845.145.14199 620-
Net Element, Inc. NETE 7.126.478.120.09 1.28% 6.906.607.387.0384 760-
Net Savings Link In... NSAV 0.0003-  0.0000 0.00% 0.00030.00020.00030.000366 105 817-
NetApp, Inc. NTAP 61.4361.0163.93-1.30 -2.07% 61.9061.3962.6762.733 265 207-
NetEase, Inc. - Ame... NTES 248.00246.20248.20-5.33 -2.10% 247.65246.12251.95253.33757 091-
NetScout Systems,... NTCT 26.2823.0229.52-0.61 -2.27% 26.6526.1726.8026.89254 048-
NetSol Technologie... NTWK 5.895.796.96-0.25 -4.07% 6.085.846.156.1438 764-
NetWolves Corpor... WOLV 0.0043-  0.0021 95.45% 0.00230.00230.00430.002233 670-
Netflix, Inc. NFLX 266.84266.53267.04-9.18 -3.33% 271.81265.00277.67276.028 140 591-
Netlist, Inc. NLST 0.42500-  -0.12500 -22.73% 0.462500.420000.488000.45750722 224-
NeuroMetrix, Inc. NURO 0.83960.79000.8599-0.0204 -2.37% 0.90000.82000.90000.860045 548-
Neurocrine Bioscie... NBIX 71.3467.4574.99-1.67 -2.29% 72.4371.0075.2873.011 138 959-
Nevada Gold Corp. NVGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001700-
New Age Beverage... NBEV 5.945.865.930.05 0.85% 5.655.366.00  12 879 716-
New World Develo... NDVLY 2.68-  -0.04 -1.47% 2.682.682.682.721 853-
New World Gold Co... NWGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 439 953-
NewLink Genetics ... NLNK 1.751.731.790.03 1.74% 1.721.711.791.72224 592-
Newcrest Mining L... NCMGY 14.8200-  -0.0750 -0.50% 15.130014.560015.130014.895010 862-
Newtek Business S... NEWT 19.3319.0122.00-0.45 -2.28% 19.6519.3219.8719.78162 710-
Nexstar Broadcast... NXST 85.0083.4488.55-0.72 -0.84% 84.8284.4986.7885.72416 393-
NextDecade Corp. NEXT 4.753.504.850.04 0.85% 4.724.724.854.719 376-
Nicholas Financial,... NICK 10.8810.8010.950.18 1.64% 10.7110.7010.9510.7010 900-
Nintendo Co Ltd. NTDOY 35.1250-  -0.8450 -2.35% 35.050035.050035.320035.9700334 395-
Nippon Telegraph ... NTTYY 41.110-  -0.015 -0.04% 41.50041.05041.50041.12572 791-
Nordson Corporati... NDSN 118.55118.55121.99-0.61 -0.51% 117.24117.24121.26119.16405 061-
Nortech Systems In... NSYS -3.514.650.00 0.00%       4.28--
North American Pa... PALDF 8.3800-  0.0520 0.62% 8.14637.93118.76008.32805 580-
NorthPoint Commu... NPNTQ 0.00001-  0.00001 900.00% 0.000010.000010.00001  600-
Northern Graphite... NGPHF 0.143463-  -0.002597 -1.78% 0.1369000.1350000.1477000.14606014 019-
Northern Trust Cor... NTRS 86.3786.2591.06-0.53 -0.61% 86.0385.6387.2586.901 057 665-
Northrim BanCorp ... NRIM 32.8521.6449.45-0.37 -1.11% 33.3132.8033.3133.228 386-
Northstar Global B... MDIN 0.000200-  0.000000 0.00% 0.0003000.0002000.0003000.00020013 523 923-
Northwest Biother... NWBO 0.266600-  -0.027400 -9.32% 0.2900000.2540000.2975000.2940002 295 020-
Northwest Pipe Co... NWPX 23.1622.7923.52-0.07 -0.30% 23.2422.8723.4023.2323 164-
Novavax, Inc. NVAX 2.412.402.450.11 4.78% 2.272.262.492.3010 535 771-
Noven Pharmaceut... NOVN 1.281.252.89-0.12 -8.64% 1.381.251.461.40136 687-
Novint Technologie... NVNT 0.0021-  0.0000 0.00% 0.00210.00210.00210.002130 000-
NovoCure Limited NVCR 35.6634.9036.250.36 1.02% 34.9434.7536.2035.30425 907-
Novogen Limited (A... KZIA 2.56002.44002.7400-0.0719 -2.73% 2.55002.53802.70302.63197 253-
Nuance Communica... NUAN 14.6914.1814.75-0.33 -2.20% 14.8414.6714.9615.021 944 771-
Nutanix Inc. NTNX 44.1244.0044.60-0.58 -1.30% 44.1143.5045.9944.701 502 696-
NutriSystem Inc NTRI 43.8143.1543.87-0.32 -0.73% 44.0043.7144.3344.131 386 657-
Nymox Pharmaceut... NYMX 1.601.593.80-0.06 -3.61% 1.651.601.711.6663 678-
O'Reilly Automotiv... ORLY 348.17336.63353.16-6.39 -1.80% 352.98347.81356.40354.56391 521-
O2Micro Internatio... OIIM 1.58991.58002.49000.0067 0.42% 1.57001.57001.58991.583219 079-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
ONSTREAM MEDIA... ONSM 0.2050-  0.0273 15.36% 0.17770.17770.23500.177716 787-
OPNET Technologie... OPNT 15.2510.0017.00-0.14 -0.91% 15.3815.0415.9215.398 907-
OPTi Inc. OPTI 2.410-  -0.240 -9.06% 2.2502.0102.6302.2503 871-
OSI Systems, Inc. OSIS 72.5052.0078.00-1.39 -1.88% 73.2271.9374.4173.89119 049-
OUTERWALL, INC. CSTR 15.3410.2518.03-0.17 -1.10% 15.4215.3415.7815.514 696-
Oaktree Specialty ... OCSL 4.304.294.36-0.02 -0.35% 4.334.254.414.41506 514-
Ocean Bio-Chem, In... OBCI 3.303.105.350.03 0.92% 3.273.273.303.27407-
Ocean Power Tech... OPTT 0.38510.38600.41000.0143 3.86% 0.40000.34530.40000.3708292 250-
OceanFirst Financi... OCFC 23.3423.2331.80-0.49 -2.06% 23.7223.2824.1223.83105 918-
OceanaGold Corpo... OCANF 2.98000-  -0.04600 -1.52% 3.055002.960003.055003.0260024 751-
Odyssey Marine Ex... OMEX 4.75000.00015.3400-0.4800 -9.18% 5.09004.70005.09005.230017 383-
Office Depot Inc. ODP 2.752.712.77-0.09 -3.17% 2.842.732.882.843 236 914-
Ohr Pharmaceutica... OHRP 0.132500.131800.13500-0.00411 -3.01% 0.143400.130000.150000.13661285 504-
Okta Inc. OKTA 66.8166.5168.00-0.46 -0.68% 66.2964.5968.5867.271 970 185-
Old Dominion Freig... ODFL 123.4393.96133.99-3.09 -2.44% 125.00122.91127.89126.52412 729-
Old Second Bancor... OSBC 13.0810.3816.46-0.13 -0.98% 13.0613.0513.3413.2151 494-
Olympic Steel, Inc. ZEUS 17.1016.2133.60-0.44 -2.51% 17.3816.8817.6117.5444 147-
Omeros Corporatio... OMER 13.2913.1013.70-0.10 -0.75% 13.2813.0113.7913.39546 675-
Ominto Inc. OMNT 0.80-  0.32 66.67% 0.800.800.800.891 000-
OmniComm System... OMCM 0.27-  0.00 0.00% 0.270.270.270.2710 000-
Omnicell, Inc. OMCL 66.2863.1066.60-3.01 -4.34% 68.8965.7968.8969.29297 329-
On Track Innovatio... OTIV 0.79090.68010.8999-0.0121 -1.50% 0.81000.78010.81000.803064 250-
OncoSec Medical In... ONCS 0.77260.77260.7760-0.0223 -2.81% 0.79500.74000.79550.7949668 878-
One Horizon Group... OHGI 0.10710.10580.1090-0.0069 -6.05% 0.11000.10100.11400.11402 318 785-
OpGen Inc. OPGN 0.96000.94001.39000.0200 2.13% 0.93480.93001.08000.9400246 838-
Open Text Corpora... OTEX 32.7432.4836.50-1.14 -3.36% 33.4832.6233.4833.88587 783-
Opera LTD OPRA 5.715.365.870.16 2.88% 5.485.485.835.5556 353-
Ophthotech Corpo... OPHT 1.381.361.43-0.03 -2.13% 1.401.341.461.41220 655-
Opko Health Inc OPK 3.293.273.33-0.12 -3.52% 3.373.273.423.412 855 569-
OptiNose Inc OPTN 8.258.248.390.49 6.31% 7.877.858.457.76276 131-
OptimumBank Hold... OPHC 3.62000.00014.4400-0.1600 -4.23% 3.91003.62003.91003.7800361-
OraSure Technolog... OSUR 11.4511.0014.20-0.42 -3.54% 11.7911.3211.8811.87479 318-
Oramed Pharmaceu... ORMP 3.923.894.68-0.08 -2.00% 3.983.903.984.0033 986-
Orbit Internationa... ORBT 5.30-  0.00 0.00% 5.305.305.305.301 136-
Orbotech Ltd. - Or... ORBK 58.1853.9564.43-0.48 -0.82% 58.2158.0358.7558.66142 006-
Organovo Holdings... ONVO 1.00501.00001.0000-0.0250 -2.43% 1.01000.98081.02501.0300411 604-
Origin Agritech Lim... SEED 6.956.408.00-0.47 -6.33% 7.276.957.357.4220 887-
OriginClear Inc OCLN 0.001400-  0.000000 0.00% 0.0015000.0013000.0015000.00140010 284 782-
Orthofix Internatio... OFIX 54.9054.8255.02-1.21 -2.16% 55.8254.6956.1956.1139 201-
Osiris Therapeutic... OSIR 13.3212.0514.33-0.17 -1.26% 13.2813.0013.6613.49107 860-
Otonomy, Inc. OTIC 2.302.172.49-0.04 -1.71% 2.342.302.372.34162 058-
Otter Tail Corpora... OTTR 50.6749.1151.25-0.54 -1.05% 51.0050.4251.0951.2139 451-
Overstock.com, Inc... OSTK 17.2217.1217.23-0.76 -4.23% 17.7417.0818.2917.98944 139-
Oxford Lane Capit... OXLC 9.539.509.60-0.31 -3.15% 9.789.429.849.84687 621-
Oxford Square Cap... OXSQ 6.296.276.37-0.15 -2.33% 6.436.276.486.64186 805-
P & F Industries, In... PFIN 7.777.738.500.05 0.65% 7.777.777.777.72200-
P.A.M. Transportat... PTSI 40.6624.9562.000.27 0.67% 39.4039.0041.0040.393 898-
PACCAR Inc. PCAR 56.5756.4358.77-0.74 -1.29% 56.7356.5257.4657.311 553 113-
PALADIN ENERGY L... PALAF 0.1500-  0.0145 10.70% 0.13800.12700.15000.13557 900-
PBS Holding Inc. PBHG 0.0002-  0.0000 0.00% 0.00010.00010.00020.000223 572-
PC Connection, Inc... CNXN 30.0029.9930.06-0.08 -0.27% 29.7029.7030.6530.0847 281-
PC-Tel, Inc. PCTI 3.943.724.00-0.06 -1.50% 3.973.884.044.00446 350-
PDC Energy, Inc. PDCE 30.9230.0833.86-2.10 -6.36% 32.7930.7432.9033.02766 523-
PDF Solutions, Inc. PDFS 8.678.5510.08-0.06 -0.69% 8.708.618.798.7370 971-
PDL BioPharma, Inc... PDLI 2.922.902.97-0.02 -0.68% 2.932.913.002.941 230 351-
PET ECOLOGY BRA... PECD 0.00001-  0.00000 0.00% 0.000010.000010.000010.000013 167-
PETRO RIVER OIL C... PTRC 0.5700-  0.0200 3.64% 0.56000.47320.60000.550028 115-
PFSweb, Inc. PFSW 5.295.118.20-0.01 -0.19% 5.245.115.485.3034 437-
PHARMASSET INC VRUS 0.00320-  -0.00020 -5.88% 0.003400.002800.003400.003408 969 884-
PHI, Inc. - Non-Vot... PHIIK 2.951.366.76-0.15 -4.84% 3.102.953.193.10327 777-
PHI, Inc. - Voting PHII 3.490.014.15-0.50 -12.42% 4.003.474.003.9915 645-
PICO Holdings Inc. PICO 9.939.5211.00-0.19 -1.88% 10.069.8410.1310.1251 354-
PJSC LUKOIL SPONS... LUKOY 75.5850-  -0.8750 -1.14% 76.580075.510076.670076.4600155 758-
PRA Group, Inc. PRAA 24.9424.7125.01-0.43 -1.69% 25.2624.6125.6925.37305 398-
PRA Health Science... PRAH 99.7299.72100.53-3.79 -3.66% 102.4797.05103.80103.51428 151-
PRD Energy Inc. PREGF 0.0005-  0.0000 0.00% 0.00060.00050.00060.000522 850-
PRGX Global, Inc. PRGX 9.279.069.850.03 0.32% 9.229.039.489.2439 530-
PRIMUS GUARANTY... PRSG 0.0850-  -0.0001 -0.12% 0.08500.08500.08500.08511 000-
PRINCETON NATION... PNBC 0.0026-  0.0000 0.00% 0.00260.00260.00260.0026400-
PTC Inc. PTC 85.0281.7787.50-1.76 -2.03% 85.2084.5087.0286.78779 680-
PTC Therapeutics I... PTCT 33.6327.0038.00-0.13 -0.39% 33.5933.5134.9033.76306 959-
PURE Bioscience, In... PURE 0.5000-  0.0200 4.17% 0.42000.42000.50000.480097 207-
PacWest Bancorp PACW 33.0032.7533.00-0.93 -2.74% 33.7132.9234.1733.931 485 131-
Pacific Biosciences... PACB 7.477.457.49-0.04 -0.53% 7.517.457.577.511 382 094-
Pacific Ethanol, Inc... PEIX 1.401.361.43-0.04 -2.78% 1.451.361.471.44402 163-
Pacific Health Care... PFHO 4.80-  0.10 2.13% 4.704.704.804.70500-
Pacific Mercantile ... PMBC 7.477.418.42-0.10 -1.32% 7.546.957.547.5764 109-
Pacific Premier Ban... PPBI 25.5025.2840.00-0.71 -2.71% 26.1325.3826.5526.21311 556-
Pacira Pharaceutic... PCRX 45.2645.1649.15-0.54 -1.18% 45.5044.7945.7345.80301 674-
Pain Therapeutics PTIE 1.031.011.08-0.05 -4.63% 1.081.031.101.08193 535-
Pan American Silve... PAAS 14.0413.5414.30-0.15 -1.06% 13.9513.8114.3014.191 230 472-
Pan Global Corp. PGLO 0.0015-  0.0000 0.00% 0.00150.00150.00150.00157 850-
Pan Orient Energy ... POEFF 1.11-  0.00 0.00% 1.111.111.111.118 600-
Panasonic Corp PCRFY 9.5900-  -0.0900 -0.93% 9.63009.58509.67009.6800171 891-
Papa John'S Intern... PZZA 45.4142.4446.49-0.65 -1.41% 45.7945.0646.1046.06455 982-
Papa Murphy's Hol... FRSH 5.144.955.200.01 0.19% 5.115.115.185.1315 372-
Parallax Health Sci... PRLX 0.10-  0.00 0.00% 0.100.100.100.1010 000-
Paratek Pharmaceu... PRTK 6.015.696.40-0.25 -3.99% 6.235.946.236.26633 543-
Pareteum Corp TEUM 1.631.631.69-0.02 -1.21% 1.631.621.681.65331 169-
Park-Ohio Holdings... PKOH 31.3731.0149.00-1.15 -3.54% 32.0331.3032.8032.5216 749-
Parke Bancorp, Inc... PKBK 17.7716.2225.67-0.11 -0.62% 17.9617.6618.1217.8813 361-
ParkerVision, Inc. PRKR 0.1700-  -0.0900 -34.62% 0.17000.17000.19000.1899600 667-
Partner Communica... PTNR 5.010.015.75-0.04 -0.79% 5.055.015.055.051 900-
Partners Trust Fina... PRTR 0.590-  -0.010 -1.67% 0.5500.5500.6250.6001 000-
Patrick Industries,... PATK 30.2829.9731.90-0.66 -2.13% 30.4130.0531.2130.94427 323-
Patten Energy Solu... PTTN 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  3 000-
Patterson Compan... PDCO 21.6021.0122.79-1.14 -5.01% 22.6121.5422.6122.74866 941-
Patterson-UTI Ener... PTEN 12.2912.2012.38-0.36 -2.85% 12.4612.2412.6012.652 248 957-
PayPal, Inc. PYPL 85.9285.8886.39-1.64 -1.87% 86.3885.4287.9487.565 441 535-
Paychex, Inc. PAYX 65.9065.9266.96-1.48 -2.20% 66.9065.7067.1267.381 559 386-
Paylocity Holding C... PCTY 63.4960.8565.29-1.25 -1.93% 63.8863.1065.1864.74136 837-
Pegasystems Inc. PEGA 49.0945.0060.00-1.06 -2.11% 49.4248.8250.3950.15286 288-
Pele Mountain Reso... GOLDF 0.0302-  0.0001 0.33% 0.03020.03020.03020.03016 250-
Penn National Gam... PENN 22.5022.4623.50-0.09 -0.40% 22.5022.2523.1522.591 150 815-
Pennant Park Inves... PNNT 7.237.207.27-0.05 -0.69% 7.277.217.287.28245 900-
Penns Woods Banc... PWOD 40.3438.7047.08-0.49 -1.20% 40.7040.0340.7540.833 990-
People's United Fin... PBCT 15.2515.2515.31-0.21 -1.36% 15.3915.2115.6115.462 754 113-
Peoples Bancorp In... PEBO 31.6031.2731.91-0.56 -1.74% 31.9431.4732.0532.1629 204-
Peoples Bancorp o... PEBK 24.3523.8225.27-1.55 -5.98% 25.9923.7025.9925.906 118-
PepsiCo Inc. PEP 113.95113.97114.13-4.40 -3.72% 117.32113.67117.55118.356 170 767-
Perceptron, Inc. PRCP 7.15007.000011.5000-0.0458 -0.64% 7.00007.00007.25007.195811 969-
Peregrine Pharmac... CDMO 5.224.805.390.04 0.77% 5.175.155.425.18292 379-
Perficient, Inc. PRFT 22.7722.6522.87-0.72 -3.07% 23.3422.6623.4423.49136 055-
Perma-Fix Environm... PESI 2.632.514.100.02 0.77% 2.612.612.822.611 739-
Pernix Therapeutic... PTX 0.48000.45000.48000.0500 11.63% 0.43860.43000.53830.43001 936 862-
PetMed Express, In... PETS 22.6820.8524.260.11 0.49% 22.4822.1923.5022.57377 797-
PharmaCyte Biotec... PMCB 0.043500-  -0.001000 -2.25% 0.0440500.0400000.0459000.0445001 902 085-
Pharmagen Inc PHRX 0.0006-  0.0002 50.00% 0.00040.00030.00060.0004855 800-
Pharol SGPS SA AD... PTGCY 0.178050-  -0.007150 -3.86% 0.1613000.1520000.1808500.1852001 133 660-
Phio Pharmaceutic... PHIO 0.34500.34000.37000.0045 1.32% 0.34400.34000.37950.3405295 669-
Photronics, Inc. PLAB 10.109.6410.160.08 0.80% 10.019.9310.2310.02892 237-
Pieris Phatmaceuti... PIRS 2.922.922.99-0.14 -4.58% 3.052.903.153.06521 913-
Pilgrims Pride Corp PPC 16.9616.7717.62-0.04 -0.24% 16.8816.8317.1217.00645 253-
Pinduoduo Inc PDD 23.1022.8223.030.52 2.30% 21.9121.7823.3722.584 941 482-
Pinnacle Financial P... PNFP 47.6640.5576.70-1.30 -2.66% 48.6047.6249.7948.96338 261-
Pixelworks, Inc. PXLW 3.343.223.42-0.09 -2.62% 3.413.323.533.43192 968-
Plateau Mineral De... PMDP 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  12 015 000-
Plexus Corp. PLXS 52.5952.3652.64-1.84 -3.38% 53.9352.3555.1454.43203 923-
Plug Power, Inc. PLUG 1.371.361.43-0.08 -5.52% 1.431.371.441.452 217 568-
Pluristem Therapeu... PSTI 0.85000.84030.9199-0.0300 -3.41% 0.87120.85000.92000.8800384 028-
Pointer Telocation... PNTR 11.7111.5114.50-0.24 -2.04% 11.7111.5811.7211.9516 394-
Polarityte Inc PTE 15.3515.0119.91-0.82 -5.07% 16.0915.1216.3716.17174 422-
Pool Corporation POOL 146.84146.37158.00-4.09 -2.71% 150.02146.32154.98150.93157 644-
Popular, Inc. BPOP 50.3350.1860.62-0.61 -1.20% 50.7350.1451.5050.94687 627-
Poseidon Concepts... POOSF 0.0005-  0.0000 0.00% 0.00050.00050.00050.00054 275-
PotNetwork Holdin... POTN 0.143300-  -0.014700 -9.30% 0.1333000.1250000.1500000.1580004 365 380-
Powell Industries, ... POWL 24.7822.01199 999.99-0.70 -2.75% 25.4824.5926.3125.4828 499-
Power Integrations... POWI 61.3161.2361.48-2.06 -3.25% 62.6261.2263.8463.37142 488-
PowerShares DWA... PFI 29.5329.4367.09-0.44 -1.47% 29.6329.5329.6429.97700-
PowerShares Globa... PIO 23.4223.1524.70-0.50 -2.08% 23.6223.3923.6223.9212 881-
PowerShares S&P S... PSCF 51.600048.510054.6900-0.6901 -1.32% 51.870051.600052.480552.290112 145-
Prana Biotechnolog... PRAN 1.40001.28001.65000.0700 5.26% 1.30001.30001.51521.33007 764-
Preferred Bank PFBC 43.4341.2645.79-0.65 -1.47% 43.8843.3544.7844.0854 668-
Preformed Line Pro... PLPC 58.4057.3593.27-2.37 -3.90% 60.3358.4060.3360.773 225-
Premier Exhibition... PRXIQ 0.08-  0.00 0.00% 0.080.080.090.083 100-
Premier Financial B... PFBI 16.2115.9116.65-0.19 -1.16% 16.5115.6816.6916.4013 611-
Premier Gold Mine... PIRGF 1.1251-  -0.0024 -0.21% 1.10001.10001.13001.127555 650-
Presbia PLC - Ordin... LENS 0.53000.52000.6300-0.0439 -7.65% 0.54000.51000.60000.5739111 816-
PriceSmart, Inc. PSMT 61.6561.5390.00-0.55 -0.88% 61.7561.2764.1062.20137 952-
PrimeEnergy Corpo... PNRG 80.4073.0180.402.10 2.68% 76.5076.5080.4078.30282-
Primo Water Corpo... PRMW 15.1312.0015.200.67 4.63% 14.4214.3215.4114.46488 584-
Principal Financial ... PFG 43.6243.6243.710.37 0.86% 42.8342.8343.7343.251 978 324-
Pro-Dex, Inc. PDEX 12.8512.2513.93-0.82 -6.00% 13.6712.3513.6713.6743 032-
ProGreen Properti... PGUS 0.00120-  -0.00010 -7.69% 0.001300.001100.001300.0013015 873 612-
ProShares Ultra Na... BIB 47.7147.1048.17-1.66 -3.36% 48.3247.2549.0049.37120 582-
ProShares UltraPro... TQQQ 42.9043.0643.07-3.50 -7.54% 44.8942.7145.3346.4018 058 712-
ProShares UltraPro... SQQQ 15.4515.4415.451.06 7.37% 14.9014.7415.5614.3938 144 932-
ProShares UltraSho... BIS 21.2020.9321.330.71 3.47% 20.9320.5721.3120.4996 835-
Profile Solutions, I... PSIQ 0.3200-  0.0315 10.92% 0.32500.30000.32500.28854 629-
Progenics Pharmac... PGNX 4.604.574.64-0.09 -1.92% 4.664.564.704.69683 364-
Progress Software... PRGS 34.8014.8436.48-0.55 -1.56% 35.0634.6435.3835.35116 018-
Proofpoint Inc. PFPT 89.0686.2692.17-2.54 -2.77% 90.4688.6691.0191.60539 377-
Prospect Capital C... PSEC 6.376.376.48-0.17 -2.60% 6.516.366.576.542 280 289-
Prothena Corporat... PRTA 11.7111.2113.360.00 0.00% 11.5911.3611.8511.71320 413-
Provident Financia... PROV 16.6516.4816.89-0.23 -1.36% 16.7816.6416.8716.882 193-
Puda Coal, Inc PUDA 0.0001-  -0.0002 -66.67% 0.00010.00010.00010.0003700-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002510 000-
Puma Biotechnolog... PBYI 22.5821.4024.25-0.63 -2.71% 22.9622.5023.2723.21794 081-
Pure Cycle Corpora... PCYO 9.509.4310.95-0.01 -0.11% 9.419.419.879.5116 901-
Pure Gold LRTNF 0.45250-  -0.01750 -3.72% 0.468300.446400.476740.4700093 132-
Purio Inc. BFCH 0.0084-  0.0001 1.20% 0.00840.00840.00840.008312 000-
QCR Holdings, Inc. QCRH 33.3432.2048.000.12 0.36% 33.2333.0133.8633.2244 443-
QIWI plc - America... QIWI 14.5314.3514.99-0.34 -2.29% 14.6514.3314.8414.87206 790-
QLT Inc. NVLN 1.101.071.100.05 4.76% 1.051.031.101.05204 748-
QUALCOMM Incorp... QCOM 57.6257.6257.70-0.47 -0.81% 57.5657.3659.0058.0912 133 881-
Qualis Innovations... QLIS 0.26-  0.00 0.00% 0.260.260.260.26100-
Qualstar Corporat... QBAK 5.55000.00016.49000.0500 0.91% 5.42005.39565.60005.50006 023-
Quantum Fuel Syst... QTWWQ 0.00190-  -0.00435 -69.60% 0.002000.001100.003350.0062576 455-
QuickLogic Corpor... QUIK 0.88000.85020.9500-0.0305 -3.35% 0.91270.86900.93980.9105141 894-
Quidel Corporation QDEL 49.9148.3752.29-0.81 -1.60% 50.2949.2250.5650.72184 906-
Qumu Corporation QUMU 2.162.112.500.01 0.47% 2.162.142.162.152 173-
RAM Power Corp RAMPF 7.00000-  -0.30000 -4.11% 7.077507.000007.101707.300004 400-
RBC Bearings Incor... ROLL 135.53134.89135.780.32 0.24% 134.15133.83136.49135.2148 477-
RCI Hospitality Hol... RICK 22.2121.7523.390.02 0.09% 22.0621.7622.3822.1926 213-
RCM Technologies,... RCMT 3.763.364.00-0.21 -5.29% 4.093.764.093.972 612-
RGC Resources Inc. RGCO 27.6620.9732.000.56 2.07% 27.3027.3028.0027.106 953-
RTI Surgical, Inc. RTIX 4.154.114.50-0.23 -5.25% 4.374.124.434.3850 378-
Rada Electronics In... RADA 2.992.933.00-0.01 -0.33% 2.982.943.023.0064 632-
Radcom Ltd. - Ordi... RDCM 8.224.008.81-0.39 -4.50% 8.518.158.518.6118 682-
Radio One, Inc. - C... UONE -0.00012.70000.0000 0.00%       2.5100--
Radio One, Inc. - C... UONEK 2.202.083.00-0.04 -1.79% 2.182.182.262.247 025-
Radware Ltd. - Ord... RDWR 22.8022.6523.850.00 0.00% 22.7322.5822.9522.8096 648-
Rambus, Inc. RMBS 7.977.958.02-0.10 -1.24% 7.997.958.218.07274 364-
Rand Capital Corpo... RAND 2.302.202.40-0.06 -2.54% 2.352.302.352.362 500-
Randgold Resource... GOLD 85.7285.5087.88-2.80 -3.16% 86.9685.5187.8688.52541 041-
Rapid Fire Marketi... RFMK 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001120 000-
Rare Element Reso... REEMF 0.0910-  0.0020 2.25% 0.07750.07500.09100.089046 200-
Raven Industries, I... RAVN 37.2037.3541.790.14 0.38% 36.9036.3437.9937.0668 249-
ReWalk Robotics L... RWLK 0.21000.20800.21190.0010 0.48% 0.20100.20000.21690.20902 469 368-
Real Goods Solar In... RGSE 0.58000.58000.5870-0.0010 -0.17% 0.57000.53000.60000.58105 546 146-
RealNetworks, Inc. RNWK 2.332.282.35-0.10 -4.12% 2.422.272.532.4328 512-
Red Robin Gourmet... RRGB 31.4229.0938.00-1.60 -4.85% 32.8731.3432.9533.02171 348-
RedHill Biopharma ... RDHL 6.806.187.480.11 1.64% 6.706.567.016.6971 514-
Regen BioPharma I... RGBP 0.003100-  -0.000280 -8.28% 0.0036000.0030000.0039000.0033803 416 088-
Regeneron Pharma... REGN 381.17364.00385.002.66 0.70% 382.96379.00386.90378.51512 375-
Regenxbio Inc. RGNX 45.7245.7247.50-0.31 -0.67% 45.7145.2047.1546.03301 780-
Regulus Therapeut... RGLS 1.421.051.570.00 0.00% 1.381.311.481.4250 283-
Reliv' Internationa... RELV 3.96003.73008.3400-0.9645 -19.59% 4.90003.83004.92454.924514 934-
Renewable Energy ... REGI 24.8224.3626.00-0.80 -3.12% 25.4924.8225.8025.62432 985-
Rennova Health, In... RNVA 0.00130-  -0.00030 -18.75% 0.001100.001100.001800.001608 815 731-
Rent-A-Center Inc. RCII 14.4814.4414.52-0.04 -0.28% 14.5114.4614.6014.52280 589-
Repligen Corporat... RGEN 57.3050.0057.40-1.78 -3.01% 58.7557.1759.8559.08405 632-
Republic Bancorp I... RBNC 22.7722.3823.39-0.23 -1.00% 23.1322.7723.6623.008 048-
Republic Bancorp, ... RBCAA 40.3640.25112.32-0.20 -0.49% 40.5639.6240.6040.568 584-
Republic First Banc... FRBK 6.586.559.00-0.28 -4.08% 6.856.576.966.8650 405-
Research Frontiers... REFR 1.651.101.74-0.04 -2.37% 1.701.551.711.6952 484-
Resources Connect... RECN 14.8514.7725.91-0.25 -1.66% 15.0014.7515.3915.1029 932-
Restaurant Brands... RSTRF 53.7568-  -0.0558 -0.10% 53.756853.756853.756854.2626300-
Retail Opportunity... ROIC 17.6817.6717.740.11 0.63% 17.5217.5217.7717.57628 538-
Retrophin Inc. RTRX 23.9323.7224.23-0.79 -3.20% 24.5223.8125.2124.72221 396-
Revolution Lightin... RVLT 0.59050.56000.60000.0105 1.81% 0.58000.57500.62000.580089 257-
Ribbons Communic... RBBN 5.375.335.41-0.10 -1.83% 5.425.305.465.47145 544-
Richardson Electro... RELL 7.247.077.310.04 0.56% 7.257.167.277.204 710-
RigNet, Inc. RNET 14.6811.1515.500.19 1.31% 14.3614.1514.9114.4937 903-
Rigel Pharmaceutic... RIGL 2.732.722.78-0.03 -1.09% 2.752.722.872.761 170 153-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Rimrock Gold Corp... RMRK 0.00050-  0.00000 0.00% 0.000500.000400.000500.0005015 070 126-
Riverview Bancorp... RVSB 7.587.587.64-0.08 -1.04% 7.657.567.857.6622 089-
Roadway Corporat... ROAD 8.348.008.830.09 1.09% 8.178.088.648.2541 160-
Roche Holding AG RHHBY 31.0900-  -0.8100 -2.54% 31.270031.060031.430031.9000733 912-
Rock Creek Pharma... RCPIQ 0.00055-  0.00005 10.00% 0.000550.000550.000550.00050794-
Rockford Corporat... ROFO 10.20-  0.00 0.00% 10.2010.2010.2010.20100-
Rockwell Medical, ... RMTI 3.153.113.200.14 4.65% 3.023.013.243.01119 140-
Rocky Brands, Inc. RCKY 23.0122.7825.070.46 2.04% 22.5022.5023.6322.5528 718-
Rocky Mountain Ch... RMCF 8.428.179.250.24 2.93% 8.258.258.428.1826 235-
Ross Stores, Inc. ROST 79.2174.6581.89-1.61 -1.99% 80.3179.0381.6680.822 593 751-
Royal Gold, Inc. RGLD 76.6273.5176.65-2.94 -3.70% 78.7075.4378.7079.56487 230-
Royce Micro-Cap T... OTCM 29.150-  -0.100 -0.34% 29.40029.15029.40029.250300-
Rubicon Minerals C... RBYCF 0.8949-  -0.0160 -1.76% 0.91090.87380.91090.910913 650-
Rubicon Technolog... RBCN 7.907.907.97-0.01 -0.13% 7.967.907.997.9113 692-
Rush Enterprises, I... RUSHB 33.4032.6634.50-0.07 -0.21% 32.3532.3533.7833.472 690-
Ryanair Holdings p... RYAAY 72.6072.6077.08-0.94 -1.28% 73.4072.5674.5973.54222 572-
S&T Bancorp, Inc. STBA 39.4339.2839.54-0.29 -0.73% 39.4839.2839.8739.7266 444-
SBA Communicatio... SBAC 172.50165.00172.500.28 0.16% 171.18170.20173.58172.22691 510-
SCIENTIFIC LEARNIN... SCIL 0.281-  -0.059 -17.35% 0.3300.2800.3300.34037 400-
SEI Investments Co... SEIC 48.4147.7564.30-0.29 -0.60% 48.4248.2249.3748.70563 262-
SELLAS Life Scienc... SLS 1.601.581.600.02 1.27% 1.561.501.601.58202 079-
SGOCO Group, Ltd ... SGOC 1.05980.92001.15000.0598 5.98% 0.92000.91341.05981.00008 583-
SINTX Technologie... SINT 0.23000.22000.23000.0022 0.97% 0.21500.21030.24000.227899 434-
SK3 Group Inc. SKTO 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  150 000-
SMTC Corporation SMTX 3.952.814.080.30 8.22% 3.663.603.953.6532 758-
SOFTBANK GROUP ... SFTBF 74.875-  -4.021 -5.10% 76.00074.60076.00078.8966 618-
SORL Auto Parts, I... SORL 2.722.693.050.01 0.37% 2.692.692.752.7123 845-
SOURCECORP, Inco... SRCP 0.05000-  -0.00600 -10.71% 0.056000.031000.056000.0560035 000-
SPAR Group, Inc. SGRP 0.65010.51300.6800-0.0055 -0.84% 0.66000.65010.67200.65565 490-
SPIRE CORP SPIR 0.003500-  0.001500 75.00% 0.0035000.0035000.0035750.0020009 050-
SS&C Technologies... SSNC 45.7445.5546.08-0.33 -0.72% 45.6045.1446.3146.071 450 940-
SSR Mining Inc. SSRM 11.4911.3111.78-0.18 -1.54% 11.4511.0511.5811.67710 949-
STAAR Surgical Co... STAA 34.4133.6035.20-1.84 -5.08% 35.4934.0536.4636.25208 843-
STANDARD CHART... SCBFF 7.635-  0.015 0.20% 7.6357.6357.6357.620181-
STRATA OIL & GAS... SOIGF 0.0193-  0.0000 0.00% 0.01930.01930.01930.019317 450-
STRONGBRIDGE BIO... SBBP 4.374.335.15-0.14 -3.10% 4.464.344.504.51116 178-
SUMMIT THERAPEU... SMMT 1.211.211.69-0.01 -0.82% 1.201.201.221.2221 558-
SVB Financial Grou... SIVB 191.71190.00290.71-4.42 -2.25% 192.86190.89197.26196.13490 370-
SW Innovative Hold... SWHI 0.00140-  -0.00020 -12.50% 0.001500.001100.001600.0016016 090 442-
SWK Holdings Corp... SWKH 9.75-  0.10 1.04% 9.709.709.759.65500-
SYNCORA HLDGS L... SYCRF 4.1000-  -0.0500 -1.20% 4.16504.09004.16504.150026 250-
Sabra Health Care ... SBRA 18.7218.3718.89-0.03 -0.16% 18.7018.6018.9418.75858 648-
Safety Insurance G... SAFT 85.6285.6285.77-0.19 -0.22% 85.3884.6285.9585.8117 117-
Sage Therapeutics,... SAGE 101.9995.00105.291.37 1.36% 100.0099.50106.78100.62479 630-
Salem Media Group... SALM 2.562.213.25-0.03 -1.16% 2.602.532.662.5991 132-
Samex Mining Corp... SMXMF 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008312-
Sanderson Farms, I... SAFM 98.4896.82138.00-1.63 -1.63% 99.9598.39101.48100.11340 157-
Sandy Spring Banco... SASR 32.6126.0540.42-0.50 -1.51% 32.8732.5533.3933.1143 132-
Sangamo Therapeu... SGMO 11.4811.0111.71-0.09 -0.78% 11.4911.3311.7711.57779 548-
Sanmina Corporati... SANM 24.3723.5534.35-0.58 -2.32% 24.7124.3225.0124.95153 904-
Sapiens Internation... SPNS 11.269.9424.00-0.19 -1.66% 11.4011.1411.4611.4511 345-
Sarepta Therapeut... SRPT 119.52118.01123.99-2.50 -2.05% 120.57118.89123.50122.02440 372-
Sberbank SBRCY 10.9650-  -0.4750 -4.15% 11.150010.860011.150011.4400453 366-
ScanSource, Inc. SCSC 36.5436.5436.65-1.16 -3.08% 37.3436.2937.6937.7064 104-
Schnitzer Steel Ind... SCHN 24.6123.8125.80-0.81 -3.19% 25.0424.4725.8225.42257 311-
Scholastic Corpora... SCHL 44.5744.4544.84-0.29 -0.65% 44.0143.6745.0544.86124 959-
Scientific Games C... SGMS 15.8515.4116.480.09 0.57% 16.5515.3416.6115.761 415 110-
SeaChange Interna... SEAC 1.341.331.40-0.01 -0.74% 1.351.331.371.35330 684-
Seacoast Banking C... SBCF 26.3826.2426.43-0.22 -0.83% 26.3326.2526.8526.60290 449-
Seagate Technolog... STX 38.5538.4339.40-0.85 -2.16% 38.8438.3739.4039.402 730 685-
Searchlight Minera... SRCH 0.0120-  0.0009 8.11% 0.01200.01200.01350.011155 500-
Sears Holdings Cor... SHLDQ 0.214500-  0.016500 8.33% 0.2039000.1900000.2300000.198000475 226-
Seattle Genetics, In... SGEN 60.4858.0062.75-0.52 -0.85% 60.4159.6661.0261.00306 898-
Security National F... SNFCA 5.50045.25005.7500-0.1155 -2.06% 5.64005.50045.64005.6159722-
Selectica, Inc. DTRM 0.46010.46000.5000-0.0300 -6.12% 0.47000.45010.50900.490129 513-
Selective Insurance... SIGI 62.9662.5962.980.11 0.18% 62.4662.2063.3662.85150 707-
SemiLEDS Corpora... LEDS 3.493.453.59-0.12 -3.32% 3.603.493.603.618 380-
Semtech Corporati... SMTC 46.8240.0053.03-0.65 -1.37% 46.8346.7548.1947.47254 475-
Seneca Foods Corp... SENEB -31.3834.280.00 0.00%       34.00--
Senior Housing Pro... SNH 13.1412.7913.290.19 1.47% 12.9012.8113.2212.951 800 274-
ServiceSource Inte... SREV 1.05000.98001.3100-0.0400 -3.67% 1.08001.03001.12001.0900736 658-
Sesen Bio Inc SESN 1.401.381.44-0.04 -2.78% 1.431.381.461.43521 018-
Severn Bancorp Inc SVBI 8.478.25199 999.99-0.07 -0.82% 8.478.448.488.545 032-
Shenandoah Teleco... SHEN 46.7240.0848.01-0.46 -0.97% 46.8546.4147.7047.1872 515-
Shiloh Industries, I... SHLO 6.896.8211.67-0.10 -1.43% 6.686.627.096.9972 660-
Shire plc SHPG 174.95174.85177.00-1.74 -0.98% 175.33174.73176.56176.691 482 945-
Shoe Carnival, Inc. SCVL 32.6532.4547.00-0.51 -1.54% 32.9632.5633.8033.16245 435-
Shutterfly, Inc. SFLY 43.3042.0077.500.14 0.32% 42.9042.6644.0243.16754 424-
Siebert Financial C... SIEB 11.1511.0016.000.00 0.00% 11.0010.8711.6811.154 804-
Siemens AG ADR SIEGY 56.3400-  -0.5300 -0.93% 56.490056.270056.730056.8700266 793-
Sierra Wireless, Inc... SWIR 13.8513.6116.00-0.41 -2.88% 14.2513.6314.3014.26404 983-
Sify Technologies L... SIFY 1.591.561.62-0.03 -1.85% 1.611.581.691.62156 942-
Sigma Designs, Inc. SIGM 0.1600-  -0.0755 -32.06% 0.16000.16000.16500.152224 533-
SigmaTron Interna... SGMA 2.682.612.94-0.18 -6.29% 2.802.672.802.8622 531-
Silgan Holdings Inc... SLGN 24.9624.9125.01-0.17 -0.68% 25.0524.9125.2625.13311 090-
Silicom Ltd - Ordin... SILC 37.1336.5055.510.21 0.57% 36.5836.5837.4936.9261 336-
Silicon Laboratorie... SLAB 81.9739.7098.50-1.56 -1.87% 82.5281.8784.2083.53213 226-
Silicon Motion Tec... SIMO 33.1931.6541.00-1.24 -3.60% 32.9032.1633.9534.43302 447-
Silicon Storage Tec... SSTI 34.5428.7540.74-1.01 -2.84% 34.8934.3635.8235.5552 027-
Silver Star Energy ... SVSE 0.0001-  0.0001 9 900.00% 0.00010.00010.0010  126 431-
Simba Essel Energy... SMBZF 0.010-  0.001 11.11% 0.0100.0100.0100.012200 000-
Sims Metal Manage... SMSMY 7.290-  -0.120 -1.62% 7.4157.2907.5407.4103 885-
Simulations Plus, In... SLP 19.025.2419.220.11 0.58% 18.8218.7619.8418.9135 905-
Sina Corporation -... SINA 62.1360.7763.690.14 0.23% 61.0760.4763.7861.99653 097-
Sinclair Broadcast ... SBGI 28.3724.0040.00-0.38 -1.32% 28.5928.2629.0228.751 005 638-
Singlepoint Inc. SING 0.016200-  -0.000200 -1.22% 0.0167000.0158000.0170000.0164003 022 105-
Sino Agro Foods, In... SIAF 0.1995-  0.0045 2.31% 0.19000.18580.20000.195075 963-
Sinovac Biotech, Lt... SVA 7.076.507.280.02 0.28% 7.026.987.167.0512 107-
Sirius XM Holdings... SIRI 6.176.156.18-0.07 -1.12% 6.166.156.346.2423 336 259-
Sitestar Corp Com SYTE 8.90-  0.00 0.00% 8.608.609.008.907 628-
SkyPeople Fruit Ju... FTFT 0.83300.50260.8800-0.0570 -6.40% 0.87000.81290.87460.890047 700-
SkyWest, Inc. SKYW 45.1344.7549.41-0.52 -1.14% 45.1144.5846.7245.65229 095-
Skyworks Solution... SWKS 68.6967.3770.20-0.93 -1.34% 68.7668.3970.0069.621 327 854-
Sleep Number Corp SNBR 33.0013.0640.00-1.79 -5.15% 34.5032.9635.3534.79525 569-
Smith Micro Softw... SMSI 2.092.042.160.00 0.00% 2.072.032.112.09125 774-
Societe Generale S... SCGLY 6.7200-  -0.1700 -2.47% 6.71006.70006.78006.8900537 204-
Sodexo SA ADR SDXAY 20.270-  -0.455 -2.20% 20.46620.17020.47020.7258 265-
Sohu.com Inc. SOHU 21.9921.8522.90-0.27 -1.21% 21.9621.7122.7722.26475 812-
Solar Capital Ltd. SLRC 20.3820.1121.04-0.13 -0.63% 20.5320.3020.6820.51108 865-
Solar Enertech Cor... SOEN 0.0030-  -0.0002 -6.25% 0.00300.00300.00370.00325 400-
SolarEdge Technolo... SEDG 38.3338.0438.60-0.20 -0.52% 38.0237.6538.8038.53179 547-
Solarwindow Techn... WNDW 2.9600-  -0.3600 -10.84% 3.31002.95003.35003.320049 725-
Solos Endoscopy In... SNDY 0.0022-  0.0003 15.79% 0.00190.00190.00220.001960 550-
Sonde Resources C... SOQDQ 0.0007-  0.0000 0.00% 0.00080.00070.00080.00073 722-
Sonic Foundry, Inc. SOFO 1.131.12199 999.990.03 2.33% 1.121.121.131.101 400-
Sonoma Pharmaceu... SNOA 0.75000.75000.8100-0.0345 -4.40% 0.78450.75000.78450.784573 328-
Sonos Inc SONO 11.3911.2611.61-0.67 -5.56% 11.9111.2012.2012.06916 904-
Sontra Medical Cor... SONT 0.0005-  0.0000 0.00% 0.00050.00050.00050.00051 600-
Sophiris Bio Inc SPHS 2.072.052.15-0.08 -3.72% 2.122.052.162.15157 761-
Sorrento Therapeu... SRNE 2.612.562.920.10 3.98% 2.502.472.652.511 085 330-
South32 Ltd ADR SOUHY 11.6300-  -0.1100 -0.94% 11.670011.630011.840011.740024 041-
Southern Home Me... SHOM 0.0008-  0.0000 0.00% 0.00080.00060.00080.0008635 000-
Southern Missouri ... SMBC 34.0433.64199 999.99-0.98 -2.80% 34.8634.0135.0535.023 245-
Southrudge Enterp... SRGE 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.00010080 500-
Spark New Zealand... SPKKY 14.3800-  -0.2900 -1.98% 14.500014.300014.600014.67007 990-
Spark Therapeutic... ONCE 40.0938.1841.850.81 2.06% 38.8038.8040.3939.28241 203-
Spartan Motors, In... SPAR 7.186.887.930.03 0.42% 7.097.017.257.15163 490-
SpartanNash Comp... SPTN 17.7816.5518.00-0.21 -1.17% 17.8617.7218.3318.17100 724-
Spectrum Pharmac... SPPI 11.5811.2613.240.00 0.00% 11.4711.3711.8711.58718 995-
Speed Commerce In... SPDC 0.0281-  -0.0019 -6.33% 0.02810.01100.02810.03002 256-
Spherix Incorporat... SPEX 0.80210.77500.8275-0.0015 -0.19% 0.81000.77500.82980.803635 068-
Splunk Inc. SPLK 105.26105.01105.78-2.50 -2.32% 105.35104.20107.68107.761 177 450-
Spok Holdings, Inc. SPOK 13.4313.3215.95-0.02 -0.15% 13.3913.3813.7513.4554 347-
Sports Endurance, ... SENZ 0.36-  -0.15 -29.41% 0.510.360.510.5112 000-
Sprott Focus Trust... FUND 6.025.796.17-0.11 -1.79% 6.076.006.146.13140 334-
Sprott Inc. SPOXF 1.920000-  0.000000 0.00% 1.9100001.8950001.9400001.920000181 766-
Sprouts Farmers M... SFM 23.9623.1625.76-0.12 -0.50% 23.8723.8124.5624.081 102 057-
Stamps.com Inc. STMP 161.34155.00180.000.58 0.36% 159.30158.18164.49160.76231 221-
Stanley Furniture C... STLY 0.410-  -0.238 -36.73% 0.4100.4100.4100.4037 120-
Star Bulk Carriers ... SBLK 9.809.469.990.07 0.72% 9.719.5610.019.73632 916-
Starbucks Corpora... SBUX 65.3465.3465.50-1.57 -2.35% 64.4463.5865.8466.9114 990 078-
State Auto Financi... STFC 34.6734.3034.98-0.28 -0.80% 34.7334.5534.9534.9530 385-
Steel Connect, Inc. STCN 1.671.441.800.00 0.00% 1.651.651.691.679 599-
Steel Dynamics, Inc... STLD 32.2031.5539.00-0.18 -0.56% 31.8731.5733.2332.382 487 783-
Steel Technologies... STTX 0.0040-  0.0002 5.26% 0.00320.00300.00400.0038185 500-
Stein Mart, Inc. SMRT 1.15001.14001.17000.0100 0.88% 1.14001.11001.17001.1400117 464-
Stellar Biotechnolo... SBOT 1.131.121.210.02 1.80% 1.101.101.251.11424 565-
Stereotaxis, Inc. STXS 1.3650-  -0.0350 -2.50% 1.40001.25001.41001.40009 200-
Stericycle, Inc. SRCL 40.4039.0641.99-0.49 -1.20% 40.7640.2641.6540.89943 872-
Steven Madden, Lt... SHOO 28.7827.2830.12-0.12 -0.42% 28.6228.3629.7428.90504 991-
Stevia Corp STEV 0.00240-  -0.00050 -17.24% 0.002900.002400.002900.002901 379 554-
Stitch Fix Inc. SFIX 20.3519.9320.32-0.12 -0.59% 20.3419.7820.6120.472 285 989-
StockerYale Inc. STKR 0.0599-  0.0000 0.00% 0.05550.05100.05990.05997 300-
Strat Petroleum Lt... SPRL 0.0001-  0.0000 0.00% 0.00020.00010.00020.00011 500 000-
Strata Skin Science... SSKN 2.861.503.20-0.15 -4.98% 3.012.803.013.0113 130-
Stratasys, Ltd. SSYS 19.5519.2520.58-0.57 -2.83% 19.8519.4620.1420.12197 958-
Strattec Security C... STRT 31.51031.21032.120-0.045 -0.14% 31.51031.50031.63131.5553 882-
Stratus Properties... STRS 27.0226.0528.110.17 0.63% 26.8926.8927.0226.851 677-
Strayer Education,... STRA 128.50101.15128.841.52 1.20% 126.76124.66129.66126.98350 237-
Sturgis Bancorp, In... STBI 20.300-  -0.200 -0.98% 20.42520.30020.42520.5002 400-
Sun Hung Kai Prope... SUHJY 14.4900-  -0.1750 -1.19% 14.535014.490014.630014.665031 968-
SunOpta, Inc. STKL 4.344.284.37-0.03 -0.69% 4.344.194.424.37722 068-
SunPower Corpora... SPWR 6.116.116.18-0.20 -3.17% 6.256.056.316.311 173 501-
Sunesis Pharmaceu... SNSS 0.36740.35050.3800-0.0326 -8.15% 0.40000.36000.40000.4000242 959-
Sunrun Inc. RUN 13.0212.9514.25-1.24 -8.70% 14.1312.7114.1314.261 662 233-
Sunworks, Inc. SUNW 0.34050.34050.3600-0.0175 -4.89% 0.34550.33110.35400.358049 668-
Superconductor Te... SCON 1.43001.01002.4500-0.0500 -3.38% 1.48001.41001.51001.480041 779-
Supernus Pharmace... SUPN 35.7633.9236.000.16 0.45% 35.4035.1637.2735.60731 979-
SurModics, Inc. SRDX 55.220.0183.00-1.85 -3.24% 56.8054.2856.8057.0752 823-
Surgutneftegaz AD... SGTZY 4.10-  -0.06 -1.44% 4.154.104.174.1627 309-
SurveyMonkey LLC SVMK 12.4511.6113.79-0.49 -3.79% 12.7512.3813.0312.94306 487-
Sykes Enterprises,... SYKE 25.5525.4025.63-0.11 -0.43% 25.4125.3125.8325.6689 848-
Sylios Corp UNGS 0.000001-  -0.000009 -90.00% 0.0000010.0000010.0001000.0000101 750 000-
Symantec Corpora... SYMC 21.5721.5621.58-0.91 -4.05% 22.2321.0222.4722.487 033 076-
Synacor, Inc. SYNC 1.471.451.74-0.04 -2.65% 1.511.451.531.51100 150-
Synaptics Incorpor... SYNA 38.0330.5538.08-0.01 -0.03% 37.5037.4838.5338.04284 302-
Synchronoss Techn... SNCR 5.705.685.74-0.27 -4.52% 5.915.705.935.97297 757-
Synergetics USA, In... SURG 0.3725-  -0.0075 -1.97% 0.38000.31500.38000.380072 228-
Synergy Pharmaceu... SGYP 0.08000.08050.0840-0.0502 -38.56% 0.11000.07650.11900.130244 566 937-
Synopsys, Inc. SNPS 87.6586.0094.00-1.64 -1.84% 88.2787.2589.2089.29713 201-
Sypris Solutions, In... SYPR 1.081.031.48-0.02 -1.82% 1.081.081.081.104 750-
T. Rowe Price Grou... TROW 91.9790.83100.00-1.29 -1.38% 92.3091.5893.4293.261 523 235-
T/R Systems, Inc. TRSI 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 050 000-
TAT Technologies ... TATT 6.446.416.74-0.05 -0.73% 6.596.436.596.49400-
TDK Corporation TTDKY 68.39-  -1.43 -2.05% 68.0368.0369.2269.822 678-
TERRA TECH CORP TRTC 0.970000-  0.010000 1.04% 0.9500000.9500001.0000000.960000482 546-
TESSCO Technolog... TESS 11.1810.9613.50-0.26 -2.27% 11.2111.0511.6511.4498 275-
TG Therapeutics, In... TGTX 4.754.665.14-0.25 -5.00% 4.984.695.055.00854 251-
THC Therapeutics I... MBLCD 0.79895-  0.13895 21.05% 0.798950.798950.798950.66000125-
THL Credit, Inc. TCRD 6.606.596.67-0.22 -3.23% 6.816.596.886.82304 349-
TMM, Inc TMMI 0.02500-  -0.00265 -9.58% 0.025100.025000.027600.02765225 496-
TOKYO ELEC POWE... TKECF 6.4300-  -0.2200 -3.31% 6.48656.42006.51006.65003 200-
TRIPLE P NV COM N... TPPPF 0.0215-  -0.0085 -28.33% 0.02150.02150.02150.030010 000-
TSR, Inc. TSRI 5.2504.6005.530-0.025 -0.47% 5.2505.2505.2505.275300-
TTM Technologies,... TTMI 9.789.7512.50-0.17 -1.71% 9.809.7210.019.95643 092-
TagLikeMe Corp. TAGG 0.000001-  0.000000 0.00% 0.0001000.0000010.000100  2 800 000-
Take-Two Interact... TTWO 103.46102.50103.92-2.44 -2.30% 103.87102.24105.90105.901 436 953-
Tandy Leather Fac... TLF 6.05005.76006.5000-0.0027 -0.04% 6.21005.96006.29866.0527100 791-
Tarena Internation... TEDU 6.926.827.04-0.04 -0.57% 6.836.747.056.9640 386-
Tauriga Sciences In... TAUG 0.02200-  0.00530 31.74% 0.019800.016700.022000.01670174 261-
Taylor Devices, Inc... TAYD 12.6512.5412.780.05 0.40% 12.6012.5412.6512.604 016-
Tech Data Corpora... TECD 83.6078.4484.99-1.06 -1.25% 83.6183.0885.0784.66242 427-
Technical Commun... TCCO 3.083.085.69-0.12 -3.75% 3.183.083.193.201 135-
Tecogen Inc. TGEN 3.50003.50003.5200-0.1799 -4.89% 3.60103.50003.68403.67999 700-
TeleTech Holdings,... TTEC 26.97000.000150.0000-0.5600 -2.03% 27.280025.980027.900027.530045 483-
Tellurian Inc. TELL 6.886.817.240.06 0.88% 7.006.867.276.821 553 224-
Telstra CP ADS TLSYY 10.1900-  -0.3150 -3.00% 10.280010.190010.280010.505051 188-
Telular Corporatio... WRLS 10.089.0013.000.00 0.00% 10.1010.0810.1210.081 300-
Temtex Industries,... WDRP 0.015400-  -0.000900 -5.52% 0.0154500.0115000.0163000.0163001 788 933-
Tenax Therapeutic... TENX 1.191.161.220.04 3.48% 1.131.131.401.15887 373-
TerraForm Power I... TERP 11.5011.4811.550.04 0.35% 11.4411.3911.6311.46584 864-
Terrax Minerals In... TRXXF 0.2560-  -0.0079 -2.99% 0.27400.25600.27400.26392 100-
Tesco PLC TSCDY 7.1900-  -0.3000 -4.01% 7.23007.19007.28507.4900220 182-
Tesla, Inc. TSLA 365.71365.90366.30-11.08 -2.94% 375.00364.33377.87376.794 862 845-
Tessera Technolog... XPER 17.3817.0019.00-0.34 -1.92% 17.5117.0717.8717.72297 274-
Tetra Tech, Inc. TTEK 54.5654.4354.750.39 0.72% 53.8053.8054.8454.17230 376-
Tetraphase Pharma... TTPH 1.511.491.55-0.07 -4.43% 1.581.491.591.58520 023-
Texas Capital Banc... TCBI 51.7251.5054.00-1.30 -2.45% 52.1651.5253.3553.02462 597-
Texas Instruments ... TXN 94.2694.2698.00-1.58 -1.65% 94.6694.2395.9695.844 911 982-
Texas Mineral Reso... TMRC 0.2400-  0.0145 6.43% 0.24000.23900.24000.225552 084-
The Andersons, Inc... ANDE 30.5329.2245.70-0.30 -0.97% 30.5530.4531.2130.8345 110-
The Aristotle Corp... ARTL 1.12-  0.00 0.00% 1.121.121.121.12250-
The Automotive Re... ARNH 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  20 000-
The Bancorp, Inc. TBBK 8.307.008.38-0.15 -1.78% 8.388.298.548.45117 596-
The Bon-Ton Store... BONTQ 0.0245-  0.0045 22.50% 0.02450.01650.02450.0200119 000-
The Carlyle Group ... CG 16.2816.2517.69-0.80 -4.68% 16.9316.2816.9317.08850 704-
The Cheesecake Fa... CAKE 44.7644.4649.10-1.07 -2.33% 45.5644.6245.8645.83530 452-
The Descartes Syst... DSGX 26.9326.8926.96-1.45 -5.11% 28.0826.8728.2028.38122 036-
The Dixie Group, In... DXYN 1.020.701.80-0.07 -6.42% 1.061.021.201.0932 666-
The ExOne Compan... XONE 6.556.097.16-0.33 -4.80% 6.886.496.886.88192 225-
The First of Long I... FLIC 19.9916.0623.00-0.32 -1.58% 20.1819.9520.3120.3135 741-
The Hain Celestial ... HAIN 18.4514.0020.73-0.75 -3.91% 19.0818.4219.2219.202 005 779-
The Herzfeld Carib... CUBA 5.275.007.00-0.08 -1.50% 5.245.245.395.354 561-
The Intergroup Cor... INTG 33.000030.110033.35002.1988 7.14% 32.000031.999933.000030.80121 300-
The KEYW Holding... KEYW 8.208.178.25-0.83 -9.19% 8.968.178.969.03341 050-
The Kraft Heinz Co... KHC 47.4647.4148.74-1.01 -2.08% 48.3647.3748.4548.474 264 222-
The Medicines Com... MDCO 19.0619.0019.12-0.70 -3.54% 19.2618.6419.4019.763 255 114-
The Meet Group In... MEET 3.713.683.71-0.12 -3.13% 3.793.703.843.83497 487-
The Middleby Corp... MIDD 109.35109.13125.00-0.95 -0.86% 109.06108.66112.23110.30240 023-
The NASDAQ OMX ... NDAQ 86.5482.0689.68-0.48 -0.55% 86.7286.0187.3487.02323 264-
The Navigators Gro... NAVG 69.5169.2369.590.00 0.00% 69.4869.4069.5669.51262 800-
The Providence Ser... PRSC 67.110.01117.88-0.42 -0.62% 67.0265.5768.4767.5366 273-
The Trade Desk Inc... TTD 136.53136.16142.99-2.47 -1.78% 137.07136.20143.24139.00831 040-
The Ultimate Softw... ULTI 250.69249.64294.71-5.22 -2.04% 252.87250.04255.00255.9192 676-
The York Water Co... YORW 35.0231.7638.000.70 2.04% 36.0334.2036.1034.3224 640-
The9 Limited - Ame... NCTY 1.32001.25001.3800-0.0662 -4.78% 1.36001.32001.40001.386227 273-
Thoratec Corporat... THOR 14.9010.0016.77-0.35 -2.30% 15.0013.6815.0015.2552 908-
Thresher Industrie... THRR 0.00020-  0.00000 0.00% 0.000110.000100.000200.0002014 311-
TiVo Inc. TIVO 9.799.5310.53-0.16 -1.61% 9.929.7110.039.95255 297-
Tilray Inc. TLRY 75.1375.1575.49-0.39 -0.52% 70.8970.8979.9775.521 492 498-
Timberland Bancor... TSBK 23.9922.0029.29-0.50 -2.04% 24.2723.9924.7324.499 051-
Tinka Resources Lt... TKRFF 0.2297-  -0.0073 -3.08% 0.23200.22880.23200.23708 700-
Titan Machinery In... TITN 15.2814.3616.89-0.14 -0.91% 15.2015.2015.8815.42101 251-
Tonix Pharmaceuti... TNXP 2.812.802.850.08 2.93% 2.742.672.862.73238 512-
Tower Semiconduc... TSEM 14.9814.6215.38-0.02 -0.13% 14.8414.8215.3315.00216 671-
Tractor Supply Com... TSCO 89.1989.1991.50-2.82 -3.06% 90.9588.5792.7192.011 055 070-
Trans World Enter... TWMC 0.68460.65000.8500-0.0394 -5.44% 0.71500.65000.73800.724023 769-
TransAct Technolo... TACT 9.219.019.80-0.01 -0.11% 9.259.049.349.2250 677-
Transax Internatio... BIGG 0.002-  0.000 0.00% 0.0020.0020.0020.0023 600-
Transcat, Inc. TRNS 19.3518.7127.00-0.27 -1.38% 19.6017.5619.6019.6215 580-
Transglobe Energy... TGA 1.781.672.04-0.08 -4.30% 1.851.771.881.8673 159-
Translate Bio Inc TBIO 8.196.108.90-0.54 -6.19% 8.637.959.228.7367 418-
Tranzbyte Corpora... ERBB 0.000400-  0.000000 0.00% 0.0003500.0003000.0004000.00040094 319 725-
TravelCenters of A... TA 3.973.894.80-0.12 -2.93% 4.053.964.124.09158 495-
Travelzoo Inc. TZOO 7.955.7210.00-0.22 -2.69% 8.177.888.238.1749 213-
Trevena Inc. TRVN 0.58070.57500.6149-0.0279 -4.58% 0.62000.57100.62990.60861 474 390-
TriCo Bancshares TCBK 35.2627.8844.21-0.55 -1.54% 35.6635.1935.9435.81102 839-
Trimax Corporatio... TMXN 0.00530-  -0.00140 -20.90% 0.006700.004800.006700.00670962 644-
Trimble Navigation... TRMB 34.5934.5539.99-0.32 -0.92% 34.4934.2234.9334.911 140 940-
Trinity Biotech plc... TRIB 2.592.593.36-0.01 -0.38% 2.592.572.662.6087 314-
TripAdvisor, Inc. TRIP 60.7060.4262.50-0.69 -1.12% 60.9460.4662.0261.391 000 393-
TrovaGene, Inc. TROV 0.62020.61100.6899-0.0248 -3.84% 0.65000.60020.65000.6450278 731-
TrustCo Bank Corp... TRST 7.067.037.100.01 0.14% 6.956.957.177.05250 781-
Trustcash Holdings... TCHH 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  5 000 000-
Trustmark Corpora... TRMK 29.0328.8531.64-0.32 -1.09% 29.1828.9429.7329.35272 843-
Tuesday Morning C... TUES 2.141.522.20-0.02 -0.93% 2.162.112.202.16122 320-
Tuniu Corp TOUR 5.155.065.25-0.16 -3.01% 5.275.115.345.31516 477-
Twenty-First Centu... FOXA 49.0648.6749.13-0.08 -0.16% 48.9048.9049.3449.147 675 822-
Twenty-First Centu... FOX 48.8048.3848.98-0.12 -0.25% 48.7148.7149.0948.924 318 041-
U.S. Auto Parts Ne... PRTS 1.19001.10001.2700-0.0472 -3.82% 1.24001.18591.25001.2372137 421-
U.S. Energy Corp. USEG 0.810.810.910.00 0.00% 0.810.810.810.81650-
U.S. Global Investo... GROW 1.050.981.060.00 0.24% 1.051.021.071.0547 419-
UEX Corp. UEXCF 0.13300-  0.00172 1.31% 0.133000.133000.133000.131294 000-
UFP Technologies, ... UFPT 33.1621.5540.000.84 2.60% 32.2132.2035.8232.3211 066-
UMB Financial Corp... UMBF 61.6461.3462.00-0.51 -0.82% 61.6761.2562.8062.15129 657-
UPM-KYMMENE CO... UPMKY 25.7600-  -0.1200 -0.46% 25.886025.742525.940025.88009 503-
<