Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. juli 16:41
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
LSTG 0.00992-  -0.00148 -12.98% 0.011000.008300.011000.01140142 250-
1-800 FLOWERS.CO... FLWS 13.5012.2513.500.70 5.47% 12.8012.8013.5512.80240 479-
180 Degree Capital... TURN 2.21361.96002.38000.0435 2.00% 2.20002.13652.21362.170135 766-
1st Constitution Ba... FCCY 21.8521.6522.000.15 0.69% 21.8021.4521.9021.7011 891-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001997 000-
1st Source Corpora... SRCE 57.4654.6558.322.21 4.00% 55.1754.4257.8755.25113 464-
1st State Bancorp,... FSBC -17.35199 999.990.00 0.00%       17.50--
21Vianet Group, In... VNET 11.1210.4911.500.03 0.27% 11.0811.0811.5411.09433 933-
3DX INDUSTRIES IN... DDDX 0.0499-  -0.0001 -0.20% 0.04400.04400.04990.050022 000-
3Power Energy Gro... PSPW 0.1250-  -0.0450 -26.47% 0.14750.12500.17000.17009 500-
420 Property Mana... FTPM 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.000354 000-
51job, Inc. - Americ... JOBS 88.0775.00103.86-0.04 -0.05% 88.1087.7389.9188.11231 433-
A V Homes, Inc. AVHI 21.6021.5021.65-0.20 -0.92% 21.8021.5821.8521.80118 216-
A. Schulman, Inc. SHLM 42.9542.8543.00-0.10 -0.23% 43.0042.9043.1543.05139 006-
A.C. Moore Arts &... ACMR 12.6812.3613.130.23 1.85% 12.4112.3012.8512.4529 642-
AAON, Inc. AAON 36.7536.4536.800.10 0.27% 36.5536.3537.1036.6596 230-
ABAXIS, Inc. ABAX 83.3083.2583.320.01 0.01% 83.2583.2183.3383.2988 611-
ABIOMED, Inc. ABMD 423.48420.11423.11-2.51 -0.59% 427.00422.32429.78425.99489 157-
ACADIA Pharmaceu... ACAD 16.8416.8417.05-0.24 -1.41% 17.1116.6117.4117.082 870 730-
ADAPTIVE MEDIAS ADTM 0.00060-  0.00000 0.00% 0.000600.000500.000700.0006015 648 068-
ADTRAN, Inc. ADTN 16.5016.4016.600.05 0.30% 16.4016.2516.7016.45351 882-
AEterna Zentaris In... AEZS 1.9201.8701.930-0.020 -1.03% 1.9401.8701.9701.94039 393-
AGNC Investment C... AGNC 19.2219.1719.230.09 0.47% 19.0819.0119.2319.134 177 379-
AIRBUS GROUP SE E... EADSF 124.2000-  0.0500 0.04% 122.8300122.8300124.2000124.15001 246-
ALANCO TECH INC ALAN 0.015-  -0.005 -25.00% 0.0150.0150.0150.02050 000-
ALMADEX MINERA... AXDDF 0.55790-  0.01690 3.12% 0.535500.535500.557900.5410019 110-
ALVARION LTD ILS... ALVRQ 0.0026-  0.0000 0.00% 0.00500.00260.00500.002626 270-
AMAG Pharmaceut... AMAG 21.8521.8022.00-0.30 -1.35% 22.1521.5022.7022.15473 269-
AMB Financial Corp... AMFC --  0.00 0.00%       18.45--
AMER LEARNING CO... ALRN 4.284.055.000.06 1.42% 4.244.194.514.2227 139-
ANI Pharmaceutica... ANIP 70.4965.0074.00-0.07 -0.10% 70.5169.4271.1970.5650 411-
ANSYS, Inc. ANSS 178.92156.20178.90-1.43 -0.79% 180.24178.74180.98180.35283 331-
ARC Group Worldw... ARCW -2.353.100.00 0.00%       2.40--
ARCA biopharma, I... ABIO 0.58840.57500.59800.0161 2.81% 0.59500.56000.59500.5723190 098-
ARCAM AB NPV AMAVF 28.02-  -0.11 -0.39% 28.0228.0228.0228.13100-
ARRIS Group, Inc. ARRS 26.2226.1026.66-0.13 -0.49% 26.3126.0126.3326.35359 025-
ARTEC CONSULTIN... ACTL 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002400 000-
ASML Holding N.V.... ASML 219.81213.08219.854.55 2.11% 216.71216.71221.46215.26927 150-
ASTEA INTL INC ATEA 4.19-  -0.06 -1.41% 4.204.194.204.25561-
ATAC Resources Lt... ATADF 0.3900-  0.0000 0.00% 0.38700.38700.39870.390020 500-
ATRION Corporatio... ATRI 630.00620.00634.60-1.35 -0.21% 631.15628.58632.00631.351 648-
ATRM Holdings, Inc... ATRM 0.15-  -0.05 -25.00% 0.150.150.150.201 100-
ATWEC Technologi... ATWT 0.01530-  -0.00370 -19.47% 0.007200.007200.015300.0190015 101-
AURIS MEDICAL HO... EARS 0.27300.27200.2800-0.0027 -0.98% 0.27850.27120.28000.2757511 774-
AVEO Pharmaceuti... AVEO 2.142.132.15-0.04 -1.83% 2.172.082.222.182 952 217-
AVEW HOLDINGS IN... AVEW 0.0010-  0.0001 11.11% 0.00100.00100.00100.00091 000 000-
AXT Inc AXTI 8.988.959.050.43 4.97% 8.808.769.388.551 531 220-
Abeona Therapeut... ABEO 14.3514.1014.400.15 1.06% 14.2014.2014.6014.20382 022-
Abraxas Petroleum... AXAS 2.762.752.81-0.11 -3.83% 2.882.762.932.871 198 187-
Acacia Communica... ACIA 34.1833.8634.99-0.57 -1.64% 34.6833.8234.6834.75229 383-
Acacia Research Co... ACTG 3.903.654.100.00 0.00% 3.903.854.003.9076 011-
Accuray Incorpora... ARAY 4.003.854.050.05 1.27% 3.953.904.003.95290 131-
AcelRx Pharmaceut... ACRX 2.952.953.000.00 0.00% 2.902.903.002.95280 178-
Aceto Corporation ACET 3.233.183.26-0.05 -1.52% 3.293.163.303.28373 981-
Achaogen, Inc. AKAO 7.147.147.49-0.27 -3.64% 7.507.107.697.411 017 250-
Achieve Life Scienc... ACHV 3.303.273.42-0.05 -1.49% 3.343.263.433.3573 961-
Achillion Pharmace... ACHN 2.862.812.86-0.12 -4.03% 2.982.843.022.98650 691-
Acorda Therapeuti... ACOR 28.7524.0028.85-0.40 -1.37% 29.2028.5529.2529.15227 856-
Acorn Energy, Inc. ACFN 0.3200-  0.0150 4.92% 0.31000.30620.32500.305061 956-
Activision Blizzard... ATVI 79.6579.6579.86-0.96 -1.19% 80.9479.5580.9680.614 477 063-
Acura Pharmaceuti... ACUR 0.280-  -0.054 -16.17% 0.3350.2720.3350.33410 400-
Acxiom Corporatio... ACXM 43.5641.4744.95-0.14 -0.32% 43.8543.1944.0043.70339 009-
Adaptimmune Ther... ADAP 10.4410.3610.43-0.54 -4.92% 10.9310.3610.9510.98490 370-
Adobe Systems Inc... ADBE 257.54258.11259.40-0.14 -0.05% 258.17256.74259.45257.681 736 863-
Advanced Energy I... AEIS 59.8458.5161.41-0.62 -1.03% 60.3759.6960.7160.46205 582-
Advanced Micro De... AMD 16.5016.5216.53-0.21 -1.26% 16.6616.4416.8816.7141 451 688-
Advanced Power T... APTI 37.4737.3137.98-0.01 -0.03% 37.4637.2737.7237.48139 953-
Advaxis, Inc. ADXS 1.481.421.490.03 2.07% 1.461.421.491.45521 518-
Aegion Corp - Clas... AEGN 25.3625.3425.40-0.35 -1.36% 25.6825.3325.8325.7163 199-
Aehr Test Systems AEHR 2.702.472.80-0.06 -2.17% 2.692.452.822.76417 464-
Aerie Pharmaceuti... AERI 73.4057.6574.80-0.50 -0.68% 74.1573.2574.7573.90203 997-
AeroVironment, In... AVAV 75.2472.2177.380.30 0.40% 74.8274.5776.1174.94170 176-
Affimed NV AFMD 1.8131.8001.8500.038 2.11% 1.7501.7501.8501.775259 527-
Affinity Beverage ... ABVG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 200 000-
Africa Oil Corp AOIFF 0.88973-  0.01583 1.81% 0.872100.872100.895900.8739010 200-
African Gold Group... AGGFF 0.0217-  0.0017 8.50% 0.02460.02170.02460.020035 900-
Aftermarket Techn... ATAC 10.260010.240020.00000.0573 0.56% 10.300010.214710.300010.202755 803-
Agenus Inc. AGEN 2.122.112.15-0.12 -5.36% 2.232.112.262.24640 622-
AgriTek Holdings I... AGTK 0.010600-  -0.000100 -0.93% 0.0110900.0105000.0118000.0107001 468 021-
Air France-KLM SA AFLYY 8.45-  -0.21 -2.42% 8.458.458.558.662 071-
Air T, Inc. AIRT 33.2533.2536.000.00 0.00% 33.7433.2533.8733.251 370-
Air Transport Serv... ATSG 23.5020.0123.99-0.16 -0.68% 23.5723.1423.6723.66156 968-
AirMedia Group Inc... AMCN 0.56900.52190.60990.0090 1.61% 0.55220.54000.56900.560073 692-
Akamai Technolog... AKAM 78.9177.3379.750.67 0.86% 78.5778.0579.1878.24915 135-
Akorn, Inc. AKRX 17.4717.3317.490.16 0.92% 17.3517.1517.5017.31957 395-
Akzo Nobel N.V. AKZOY 30.4800-  0.5100 1.70% 30.230030.230030.510029.970018 323-
Alarm.com Holding... ALRM 44.0442.0044.90-0.34 -0.77% 44.5144.0044.8844.38281 897-
Alaska Communica... ALSK 1.681.651.750.01 0.60% 1.661.651.701.6780 362-
Alberta Star Dev ASXSF 0.277-  -0.003 -1.07% 0.2770.2770.2770.2804 000-
Alcobra Ltd. - Ord... ARCT 8.348.008.99-0.15 -1.77% 8.468.288.468.493 358-
Alderwoods Group... AWGI 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.000221 723 757-
Alexion Pharmaceu... ALXN 135.16132.20135.790.07 0.05% 134.93134.01135.78135.09886 639-
Alico, Inc. ALCO 31.6531.0032.700.20 0.64% 31.6531.2031.6531.451 002-
Align Technology, ... ALGN 375.38370.01375.385.06 1.37% 371.06369.58378.98370.32547 376-
Alkermes plc - Ord... ALKS 45.0443.1645.69-0.24 -0.53% 45.5344.8345.6445.28548 545-
Allegiant Travel Co... ALGT 144.200.05148.600.40 0.28% 143.30142.70144.50143.80157 537-
Alliance Resource ... ARLP 19.1019.1019.45-0.10 -0.52% 19.2019.1019.4519.20230 884-
Allied Healthcare P... AHPI 2.50000.00013.0000-0.0600 -2.34% 2.55512.46002.68432.560024 805-
Allied Motion Tech... AMOT 47.7047.4048.180.03 0.06% 47.5847.5848.9447.6745 117-
Alliqua BioMedical... ALQA 2.112.152.75-0.09 -4.09% 2.202.062.202.202 130-
Allot Communicati... ALLT 5.205.185.22-0.06 -1.14% 5.235.205.295.2659 148-
Allscripts Healthca... MDRX 11.6511.5912.50-0.33 -2.75% 11.9711.6212.0111.981 480 184-
Alnylam Pharmaceu... ALNY 105.93104.00108.39-0.33 -0.31% 106.33105.75108.07106.26338 205-
Alphabet Inc Class... GOOGL 1 197.881 198.381 199.73-1.22 -0.10% 1 199.241 196.591 210.771 199.101 091 851-
Alphabet Inc Class... GOOG 1 184.911 184.841 185.49-2.05 -0.17% 1 186.961 184.221 196.861 186.96776 349-
Alphatech Holdings... ATEC 2.892.553.980.06 2.12% 2.902.802.962.8363 496-
Alpine Managemen... ALPN 8.137.119.85-0.01 -0.12% 8.208.088.408.146 114-
Altaba Inc AABA 73.2772.7573.71-0.09 -0.12% 73.6073.0374.0773.364 402 083-
Altera Corporation ALTR 34.7733.7135.59-0.31 -0.88% 35.2233.8235.3335.08290 211-
AltiGen Communica... ATGN 0.52-  0.01 1.96% 0.510.490.520.511 100-
Altimmune Inc. ALT 0.40000.38110.40500.0399 11.08% 0.39000.36100.42000.36011 096 078-
Altius Minerals Cor... ATUSF 9.74000-  -0.05000 -0.51% 9.888909.670009.893999.7900010 770-
Alumina Ltd (ADR) AWCMY 8.2100-  -0.2600 -3.07% 8.35008.19008.35008.470018 412-
AmTrust Financial ... AFSI 14.5614.5314.600.00 0.00% 14.5614.5614.6014.56337 465-
Amarantus BioScie... AMBS 0.038000-  -0.002000 -5.00% 0.0400000.0359500.0400000.040000648 600-
Amarin Corporatio... AMRN 2.802.802.810.03 1.08% 2.772.742.822.775 890 916-
Amazon.com, Inc. AMZN 1 813.701 813.661 814.000.73 0.04% 1 825.011 810.061 834.841 812.972 384 412-
Ambarella, Inc. - O... AMBA 38.7937.6438.89-0.97 -2.44% 39.6338.7239.6439.76555 265-
Amedica Corporati... AMDA 0.48200.48000.49800.0010 0.21% 0.48990.46300.50010.4810259 842-
Amedisys Inc AMED 95.6080.0096.190.21 0.22% 95.2694.7696.2695.39178 272-
Amerco UHAL 371.90120.00387.00-0.70 -0.19% 370.35369.69374.92372.6023 842-
AmeriServ Financia... ASRV 4.304.204.300.05 1.18% 4.304.254.304.251 100-
America's Car-Mar... CRMT 64.5033.0065.051.10 1.74% 63.5063.4564.9563.4041 337-
American Airlines ... AAL 37.8837.9938.05-0.25 -0.66% 37.9637.8138.3838.133 974 102-
American Bank Inc AMBK 12.00-  -0.25 -2.04% 12.0512.0012.0512.25200-
American Lithium M... AMLM 0.0283-  0.0034 13.65% 0.02820.02120.02830.024996 557-
American National... AMNB 41.4040.7541.700.75 1.85% 42.4541.1042.4540.654 610-
American National... ANAT 124.67119.50125.080.31 0.25% 123.99123.12125.66124.366 480-
American Outdoor... AOBC 10.4310.4211.37-0.26 -2.43% 10.6910.4010.7210.69560 743-
American Paramou... IRCC 0.35-  -0.17 -32.69% 0.350.350.350.52430-
American Premium... HIPH 0.0150-  -0.0005 -3.23% 0.01540.01400.01580.015599 150-
American Public Ed... APEI 44.6542.1544.900.40 0.90% 44.2543.9046.1544.25127 530-
American River Ba... AMRB 15.7615.4516.290.10 0.64% 15.7615.7615.7615.66600-
American Software... AMSWA 15.6115.5216.12-0.37 -2.32% 15.9615.5716.1615.98117 874-
American Supercon... AMSC 5.125.045.11-0.10 -1.92% 5.235.055.235.22104 951-
American Woodma... AMWD 86.1582.00130.00-1.45 -1.66% 87.9085.9087.9087.60151 616-
Americas Wind Ene... AWNE 0.0088-  0.0037 72.55% 0.00880.00880.00880.005110 800-
Ameris Bancorp ABCB 51.8551.6559.000.15 0.29% 51.5051.3551.9551.70256 591-
Amgen Inc. AMGN 190.49188.05191.09-1.27 -0.66% 191.48189.49191.48191.761 861 417-
Amicus Therapeuti... FOLD 16.0015.4516.300.02 0.13% 15.9815.8516.2115.98965 571-
Amkor Technology... AMKR 8.748.718.78-0.18 -2.02% 8.858.728.908.92774 938-
Amphastar Pharma... AMPH 16.9014.3521.000.26 1.56% 16.7216.5716.9516.64114 795-
Amtech Systems, In... ASYS 5.755.715.78-0.13 -2.21% 5.855.725.935.8869 887-
Amyris, Inc. AMRS 6.606.586.80-0.03 -0.45% 6.636.326.636.631 030 396-
Analog Devices, In... ADI 97.8197.25100.04-0.45 -0.46% 98.0297.3098.6998.27934 679-
Anavex Life Scienc... AVXL 3.163.123.21-0.05 -1.56% 3.203.143.243.21136 646-
Andrea Electronics... ANDR 0.10950-  -0.00010 -0.09% 0.093000.092500.109600.10960204 471-
AngioDynamics, Inc... ANGO 21.4219.7622.49-0.13 -0.60% 21.4821.2921.7521.55282 171-
Anglo American pl... NGLOY 10.64500-  -0.09500 -0.88% 10.6100010.5800010.6600010.74000175 802-
Anglo Swiss Resour... ASWRF 0.0835-  0.0007 0.85% 0.08350.08350.08350.08282 000-
Anika Therapeutic... ANIK 34.2329.0737.070.11 0.32% 34.1333.8334.8334.12124 005-
Antares Pharma, In... ATRS 2.782.762.830.02 0.72% 2.772.772.822.76441 460-
Anthera Pharmace... ANTH 0.08000-  -0.03750 -31.91% 0.084990.080000.090000.0850042 729-
Anything Technolo... EXMT 0.00040-  0.00010 33.33% 0.000400.000300.000500.000303 263 617-
Apogee Enterprise... APOG 48.5132.6851.14-0.48 -0.98% 48.7648.3748.9148.99114 720-
Apollo Investment... AINV 5.875.865.920.02 0.34% 5.875.855.945.85549 481-
Apple Inc. AAPL 191.44191.12191.19-0.44 -0.23% 191.78190.17192.43191.8816 795 439-
Applebee's Interna... APPB 1.76-  0.00 0.00% 1.761.761.761.76100-
Appliance Recyclin... ARCI 0.68000.66050.6800-0.0024 -0.35% 0.68620.67000.69550.682453 155-
Applied DNA Scien... APDN 1.401.341.490.02 1.22% 1.381.381.411.3821 767-
Applied Materials,... AMAT 46.7646.5846.800.09 0.19% 46.6746.2147.1046.676 813 978-
Applied Optoelect... AAOI 41.7841.3841.93-0.72 -1.69% 42.3741.1542.5042.501 183 091-
Applied Visual Scie... APVS 0.0020-  -0.0005 -20.00% 0.00200.00200.00200.002510 000-
Approach Resource... AREX 2.432.422.48-0.04 -1.62% 2.472.422.482.4779 459-
Apricus Bioscience... APRI 0.40000.39590.4200-0.0120 -2.91% 0.41800.39000.42700.4120277 716-
Aquinox Pharmace... AQXP 3.012.963.05-0.16 -5.05% 3.202.923.443.172 438 341-
ArQule, Inc. ARQL 5.384.955.650.17 3.26% 5.175.145.425.211 011 450-
Aradigm Corporati... ARDM 1.461.391.50-0.01 -0.68% 1.501.461.501.474 520-
Aralez Pharmaceut... ARLZ 0.31490.31000.31740.0639 25.46% 0.25200.23600.32790.25103 537 524-
Arbutus Biopharma ABUS 11.5511.0012.000.15 1.32% 11.5011.3512.0011.40455 443-
Arch Capital Group... ACGL 29.0525.9529.500.04 0.14% 29.0428.8029.2929.011 326 563-
Arch Therapeutics... ARTH 0.4390-  0.0140 3.29% 0.42010.42010.45000.4250122 830-
Ardelyx Inc. ARDX 4.404.354.450.00 0.00% 4.404.354.504.40137 961-
Arena Pharmaceut... ARNA 43.8241.0945.54-0.69 -1.55% 44.5043.8044.7644.51292 150-
Ares Capital Corpo... ARCC 16.8816.8416.92-0.02 -0.12% 16.9116.8516.9716.90739 359-
Argonaut Gold Inc. ARNGF 1.8400-  0.1102 6.37% 1.78001.77001.84001.729812 425-
Argos Therapeutic... ARGS 0.15785-  -0.11225 -41.56% 0.142600.140100.170000.1451027 797-
Ark Restaurants Co... ARKR -24.0125.260.00 0.00%       24.29--
Arkema SP Adr. ARKAY 120.380-  -2.030 -1.66% 121.312120.090121.650122.4101 535-
Array BioPharma In... ARRY 16.9816.8617.34-0.10 -0.59% 17.1216.8917.3717.08950 896-
Arrow Financial Co... AROW 38.0537.7538.150.10 0.26% 37.8537.8538.4037.957 709-
Arrowhead Resear... ARWR 16.0315.8916.11-0.28 -1.72% 16.2915.7816.5616.311 256 540-
Art's-Way Manufa... ARTW 2.892.752.950.04 1.26% 2.752.752.952.85805-
Artesian Resources... ARTNA 37.9837.6038.69-0.36 -0.94% 38.4237.7438.4638.348 885-
Ascena Retail Grou... ASNA 3.643.593.65-0.06 -1.62% 3.723.623.813.701 477 140-
Ascent Solar Techn... ASTI 0.00020-  0.00000 0.00% 0.000300.000200.000300.0002031 503 693-
Aspect Communica... ASPT 0.0013-  0.0000 0.00% 0.00130.00130.00130.001325 000-
Aspen Technology,... AZPN 98.8585.0099.02-0.12 -0.12% 99.1198.7499.4398.97168 076-
Asta Funding, Inc. ASFI 3.253.153.30-0.05 -1.52% 3.203.103.253.301 232-
Astec Industries, In... ASTE 61.3759.6161.37-0.30 -0.49% 61.5561.2062.0761.6756 850-
Astro-Med, Inc. ALOT 18.4017.5518.900.10 0.55% 17.6017.6018.6518.3054 875-
Astronics Corpora... ATRO 39.6039.5239.910.20 0.51% 39.3539.3539.8939.4021 902-
Astrotech Corpora... ASTC 3.343.293.65-0.03 -0.89% 3.423.263.433.3742 206-
Asure Software Inc ASUR 16.0115.4516.12-0.02 -0.12% 16.0115.9516.6416.03186 935-
Atari, Inc. ATAR 0.00010-  0.00009 900.00% 0.000100.000100.000100.00001800-
Athersys, Inc. ATHX 2.072.052.150.00 0.00% 2.062.052.162.07518 268-
Atlantic American ... AAME 2.602.302.700.05 1.96% 2.602.502.602.554 700-
Atlas Energy, L.P. C... ATLS 0.04930-  -0.00370 -6.98% 0.056560.049300.057450.0530094 999-
Atlassian Corporat... TEAM 67.8665.8868.89-0.01 -0.01% 67.8567.5068.6667.86996 670-
Atlatsa Resources ... ATLRF 0.0312-  -0.0028 -8.24% 0.03120.03120.03120.03403 000-
Atossa Genetics In... ATOS 2.492.472.490.00 0.00% 2.492.452.552.4956 692-
Attunity Ltd. - Ord... ATTU 12.7012.5713.280.41 3.34% 12.6012.3612.7812.29275 346-
Auburn National Ba... AUBN 50.9850.0551.550.28 0.55% 51.0750.9851.0750.70471-
AudioCodes Ltd. - ... AUDC 8.037.958.100.04 0.50% 8.097.998.097.9928 951-
Aurcana Corp AUNFF 0.14488-  -0.00512 -3.41% 0.144880.144880.144880.15000100-
Aurinia Pharmaceu... AUPH 5.815.775.830.09 1.57% 5.765.705.825.72251 401-
Autodesk, Inc. ADSK 134.32134.30135.86-0.18 -0.13% 135.16134.13135.52134.50942 585-
Automatic Data Pr... ADP 137.33133.88138.640.27 0.20% 134.89134.74138.23137.061 471 284-
Autoweb Inc AUTO 4.034.004.09-0.12 -2.89% 4.153.934.214.1543 709-
Avadel Pharmaceut... AVDL 6.825.858.00-0.13 -1.87% 6.956.706.996.95104 603-
Avalanche Biotech... ADVM 5.054.855.50-0.10 -1.94% 5.154.905.255.15398 021-
Avalon Advanced M... AVLNF 0.0639-  0.0016 2.57% 0.06350.05580.06390.062314 290-
Avid Technology, I... AVID 5.044.996.000.02 0.40% 5.004.915.085.02118 115-
Avis Budget Group... CAR 32.7531.7032.780.04 0.12% 32.5232.3333.0032.71844 719-
Avita Medical Limi... AVMXY 1.1400-  0.0120 1.06% 1.10991.10991.14001.1280105 552-
Aware, Inc. AWRE 4.003.755.100.05 1.27% 3.953.954.003.953 002-
Axcelis Technologi... ACLS 21.5021.4021.55-0.30 -1.38% 21.7521.3621.9021.80222 541-
Axon Enterprise AAXN 73.8373.2773.900.76 1.04% 73.4972.5174.7573.07629 270-
Azarga Metals Cor... EUUNF 0.0949-  -0.0039 -3.95% 0.10000.09490.10000.09888 700-
B.O.S. Better Onlin... BOSC 2.602.572.83-0.02 -0.76% 2.642.582.642.6241 809-
BANK OF CHINA LT... BACHF 0.465-  0.008 1.75% 0.4590.4590.4650.4575 000-
BARRA, Inc. BARZ 0.0300-  0.0005 1.69% 0.02850.02850.03000.0295170 000-
BASF BASFY 24.23000-  -0.12500 -0.51% 24.0000024.0000024.2900024.35500123 648-
BB Liquidating Inc. BLIAQ 0.0060-  -0.0001 -1.64% 0.00600.00600.00600.00615 378-
BG Medicine, Inc. BGMD 0.0307-  0.0000 0.00% 0.03070.03070.03070.03072 725-
BGC Partners, Inc. ... BGCP 11.0010.9511.03-0.11 -0.99% 11.0510.9411.1211.111 383 575-
BJ's Restaurants, I... BJRI 63.1063.1063.30-1.25 -1.94% 64.4062.9564.7064.35304 673-
BLDRS Asia 50 ADR... ADRA 33.620033.440033.86000.0562 0.17% 33.560033.560033.725033.56383 260-
BLDRS Developed M... ADRD 22.7022.7923.04-0.10 -0.44% 22.7022.7022.7022.70--
BLDRS Europe 100 ... ADRU 22.300022.260022.40000.1734 0.78% 22.317922.300022.317922.12661 300-
BLINKX PLC ORD G... BLNKF 2.825-  0.025 0.89% 2.7502.7502.8252.800428-
BOK Financial Corp... BOKF 98.1571.0098.560.93 0.96% 97.3596.9398.5397.2265 978-
BSB Bancorp, Inc. BLMT 35.5034.8535.500.40 1.14% 35.0034.9535.5035.1010 714-
BSQUARE Corporat... BSQR 2.502.502.75-0.10 -3.85% 2.622.502.622.6010 944-
BYD CO 'H'CNY1 BYDDF 5.65000-  0.07000 1.25% 5.640005.555005.650005.58000175 298-
BYD Company LTD BYDDY 11.2200-  0.1050 0.94% 11.135011.115011.240011.115034 489-
Baidu, Inc. - Ameri... BIDU 259.98260.00260.13-2.44 -0.93% 263.36259.96265.21262.421 607 904-
Balchem Corporati... BCPC 99.8998.90103.80-0.58 -0.58% 100.4599.10100.93100.4738 299-
Baldwin & Lyons, In... BWINA -21.60199 999.990.00 0.00%       23.65--
Baldwin & Lyons, In... BWINB 23.508.0023.65-0.05 -0.21% 23.5523.4023.6023.5511 133-
Ballard Power Syst... BLDP 3.022.993.05-0.03 -0.98% 3.102.983.123.05571 485-
Balmoral Resource... BALMF 0.1352-  0.0002 0.15% 0.13500.13500.14000.135011 200-
BancFirst Corporat... BANF 64.7064.4065.002.75 4.44% 62.1062.1065.7061.9563 866-
Bank East Asia LTD... BKEAY 3.80-  -0.10 -2.56% 3.803.803.803.90184-
Bank of South Caro... BKSC 20.5020.4523.000.10 0.49% 20.7520.4020.7520.402 739-
Banner Corporatio... BANR 62.044.0962.160.15 0.24% 61.6961.4462.3661.8999 775-
Bark Group Inc. UCPA 0.008800-  -0.000170 -1.90% 0.0090000.0076000.0092900.0089701 322 346-
Barrett Business Se... BBSI 97.3662.4298.292.19 2.30% 95.2093.3097.7095.1721 461-
Bassett Furniture I... BSET 26.1526.1526.20-0.15 -0.57% 26.3026.0026.3526.3015 357-
Bayer Aktienges A... BAYRY 26.99000-  0.08500 0.32% 26.8350026.8200027.0600026.90500211 379-
Bayside Corporatio... BYSD 0.00020-  -0.00010 -33.33% 0.000300.000200.000300.0003013 860 468-
Bear Creek Mng Co... BCEKF 1.3700-  0.0400 3.01% 1.38001.36001.38001.330020 338-
Beasley Broadcast ... BBGI 10.608.9511.80-0.20 -1.85% 10.8510.6010.9010.802 544-
Bed Bath & Beyond... BBBY 18.7818.7919.43-0.45 -2.34% 19.2418.7619.2719.232 383 904-
Bederra Corp New ZICX 0.064-  0.014 28.00% 0.0550.0550.0640.050400-
Bel Fuse Inc. - Clas... BELFA 21.500021.310021.67000.3135 1.48% 21.400021.250021.500021.18654 228-
Bel Fuse Inc. - Clas... BELFB 22.9518.8525.000.35 1.55% 22.6522.5723.0522.609 725-
Bellerophon Theap... BLPH 2.622.562.64-0.05 -1.87% 2.692.602.692.6775 188-
Bellicum Pharmace... BLCM 7.417.327.50-0.17 -2.24% 7.597.367.707.58238 140-
Belo Sun Mining Co... VNNHF 0.18986-  -0.00254 -1.32% 0.192400.189860.195850.19240218 510-
Big 5 Sporting Goo... BGFV 6.506.456.75-0.35 -5.11% 6.906.506.906.85256 739-
Bimini Capital Man... BMNM 2.49-  0.24 10.67% 2.252.252.502.2524 110-
Bio-Key Internatio... BKYI 2.312.262.250.06 2.67% 2.282.252.482.2557 346-
Bio-Path Holdings, ... BPTH 1.531.511.58-0.03 -1.92% 1.531.521.591.5618 925-
Bio-Techne Corp TECH 156.42156.00163.002.53 1.64% 154.33153.75157.30153.89186 166-
BioCryst Pharmace... BCRX 5.945.916.21-0.12 -1.98% 6.055.946.116.06251 935-
BioDelivery Scienc... BDSI 2.8002.7502.800-0.075 -2.61% 2.9002.7052.9752.875391 741-
BioElectronics Cor... BIEL 0.00320-  0.00015 4.92% 0.003100.003000.003300.0030518 601 895-
BioLineRx Ltd. - Am... BLRX 0.90640.87110.9899-0.0036 -0.40% 0.91000.90000.93000.910072 329-
BioMarin Pharmace... BMRN 101.9098.94103.63-0.97 -0.94% 103.01101.33103.06102.87710 428-
BioScrip, Inc. BIOS 2.902.852.93-0.02 -0.68% 2.922.842.962.92283 116-
BioSpecifics Techn... BSTC 46.7046.2652.06-0.24 -0.51% 47.0046.4847.4746.948 486-
BioTelemetry, Inc. BEAT 50.3550.1050.900.05 0.10% 50.3050.1050.6550.30164 139-
Bioanalytical Syste... BASI 1.801.751.960.01 0.56% 1.781.771.831.795 370-
Biocept, Inc. BIOC 6.226.006.49-0.26 -4.01% 6.506.006.506.48214 185-
Biogen Idec Inc. BIIB 358.71355.00360.070.60 0.17% 358.35356.53360.50358.111 245 402-
Biolase, Inc. BIOL 1.39001.30001.43000.0900 6.92% 1.31001.28741.43001.3000102 984-
Biostar Pharmaceu... BSPM 2.242.202.680.02 0.90% 2.262.212.372.2223 985-
Birner Dental Mana... BDMS 5.85-  0.04 0.69% 5.855.855.855.81550-
Bitcoing Investmen... GBTC 11.00000-  0.05000 0.46% 11.2000010.8650011.5900010.950002 858 567-
Black Box Corpora... BBOX 1.631.601.65-0.04 -2.40% 1.701.621.701.67426 823-
Black Diamond, Inc... CLAR 8.057.508.150.10 1.26% 7.957.958.107.9552 201-
Black River Petrole... OTTV 0.0005-  0.0000 0.00% 0.00050.00040.00050.000510 799 610-
Blackbaud, Inc. BLKB 117.76117.46118.001.28 1.10% 116.42115.90117.84116.48263 733-
Blucora, Inc. BCOR 37.6530.0037.65-0.40 -1.05% 38.0037.5038.2038.05132 267-
Blue Dolphin Energ... BDCO 0.690-  0.000 0.00% 0.6660.6500.6900.6903 626-
Bluebird Bio Inc. BLUE 180.35176.00181.401.40 0.78% 179.00179.00181.45178.95401 280-
Blueknight Energy ... BKEP 2.9252.9003.000-0.050 -1.68% 2.9502.9003.0502.975394 498-
Blueprint Medicine... BPMC 62.2962.0178.00-1.55 -2.43% 63.8062.0664.7163.84339 437-
Bnccorp, Inc. BNCC 25.90-  0.10 0.39% 25.9025.9025.9025.80200-
BofI Holding Inc BOFI 41.6241.1141.750.32 0.77% 41.5341.4541.9741.30537 368-
Boingo Wireless, In... WIFI 21.9314.6024.03-0.79 -3.48% 22.7121.9222.7922.72189 807-
Bojangels Inc. BOJA 14.7013.8014.90-0.20 -1.34% 14.9514.6514.9514.9093 596-
Bombardier, Inc. BDRAF 3.76000-  -0.05000 -1.31% 3.780203.700003.780203.8100010 110-
Bonanza Goldfield ... BONZ 0.00100-  0.00000 0.00% 0.001050.001000.001100.00100200 000-
Bone Care Internat... BCII 3.85-  0.05 1.32% 3.853.853.853.80200-
Bonso Electronics ... BNSO 3.57723.53004.1200-0.1784 -4.75% 3.74803.57003.74803.75565 598-
Booking Holdings I... BKNG 2 009.672 005.002 010.79-0.93 -0.05% 2 008.792 002.352 025.672 010.60188 061-
Boston Private Fin... BPFH 15.0014.9515.70-0.05 -0.33% 14.9014.7015.0515.05476 191-
Bottomline Techno... EPAY 55.6451.0055.680.00 0.00% 55.8055.5455.9755.64171 139-
Bridgeline Digital, ... BLIN 1.561.561.66-0.05 -3.11% 1.601.521.731.61231 584-
Bridgford Foods Co... BRID 13.8513.0513.990.60 4.53% 13.4913.0113.8513.251 287-
Brightcove Inc. BCOV 9.409.359.50-0.10 -1.05% 9.459.359.609.50180 395-
BroadVision, Inc. BVSN 2.101.602.200.00 0.00% 2.112.102.192.102 918-
Broadcom Ltd AVGO 210.33210.09210.28-0.04 -0.02% 210.10208.76211.21210.374 900 907-
Broadway Financia... BYFC -2.022.090.00 0.00%       2.03--
Brookfield Propert... BPY 20.1120.1720.460.27 1.36% 20.0019.8320.1919.84686 462-
Brooks Automatio... BRKS 32.1131.7832.10-0.32 -0.99% 32.3831.8432.3832.43431 406-
Bruker Corporatio... BRKR 30.1930.2032.800.47 1.58% 29.7129.5630.3229.72630 841-
Bryn Mawr Bank C... BMTC 48.5547.5048.701.40 2.97% 47.0546.7549.0047.1558 986-
Builders FirstSourc... BLDR 18.2217.8118.98-0.34 -1.83% 18.5018.2018.5018.56210 835-
C&F Financial Corp... CFFI 64.1562.9065.200.85 1.34% 63.6563.6564.3563.305 574-
C.H. Robinson Wor... CHRW 90.3285.5091.990.73 0.81% 89.5089.1290.5789.59710 099-
CA Inc. CA 43.9843.9044.00-0.01 -0.02% 43.9943.9544.0043.998 020 211-
CA8547221058 HREEF 0.020-  -0.010 -33.33% 0.0270.0200.0270.0302 000-
CASI Pharmaceutic... CASI 7.357.307.390.27 3.81% 7.107.007.457.08425 291-
CB Bancshares, Inc... CBBI 16.35-  0.00 0.00% 16.4016.3516.4016.3512 755-
CBAK Energy Techn... CBAK 0.90700.88000.9300-0.0130 -1.41% 0.92000.90700.94000.92009 144-
CCF Holding Compa... CCFH 2.36-  0.00 0.00% 2.362.362.372.364 200-
CDK Global, Inc. CDK 67.0767.2067.680.18 0.27% 66.9666.6867.9766.891 505 850-
CDTI Advanced Ma... CDTI 0.55050.54000.59990.0001 0.02% 0.55500.55050.57770.550473 975-
CECO Environment... CECE 6.786.577.35-0.15 -2.16% 6.916.747.026.93104 855-
CEVA, Inc. CEVA 32.5032.4532.70-0.40 -1.22% 32.8032.1532.8032.9080 344-
CHAODA MODERN ... CMGHF 0.012248-  -0.001802 -12.83% 0.0122480.0122480.0122480.014050500-
CHF Solutions Inc CHFS 1.501.471.560.03 2.04% 1.461.461.621.4735 281-
CK Hutchison Holdi... CKHUY 10.65500-  0.08000 0.76% 10.6000010.5700010.6700010.57500141 185-
CM Finance Inc CMFN 8.888.509.40-0.03 -0.28% 8.908.758.908.9015 810-
CME Group Inc. - C... CME 169.00169.00169.980.15 0.09% 168.38167.33169.15168.85606 722-
CNB Financial Corp... CCNE 31.1930.8131.420.58 1.89% 30.6730.6731.4130.6110 937-
CNB Florida Bancsh... CNBB 32.50-  0.25 0.78% 32.5032.4932.5032.25800-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 749 999-
CNinsure Inc. (ADR... FANH 30.7230.1035.00-0.17 -0.55% 30.8930.4031.5530.89160 088-
CONMED Corporat... CNMD 73.4373.1373.54-0.32 -0.43% 73.7573.3974.1473.75119 418-
CORP RES SVCS INC CRRSQ 0.0015-  -0.0013 -46.43% 0.00150.00150.00150.00281 102-
CRA International,... CRAI 54.0953.7760.00-0.20 -0.37% 54.1753.7754.4454.2923 257-
CREDIT SUISSE NAS... UWTIF 34.260-  0.040 0.12% 35.18033.94035.18034.22014 131-
CRISPR Therapeuti... CRSP 58.3558.1158.57-0.04 -0.07% 58.2557.3860.0058.39600 581-
CSG Systems Intern... CSGS 41.1741.0041.180.03 0.07% 41.1540.8141.3041.1493 519-
CSP Inc. CSPI 10.5510.0512.050.09 0.86% 10.6610.4510.6610.466 965-
CTI BioPharma Cor... CTIC 2.352.292.350.08 3.52% 2.272.172.362.271 119 556-
CTI Industries Corp... CTIB 3.860.014.430.17 4.61% 3.863.863.863.69150-
CVB Financial Corp... CVBF 23.1723.1035.000.37 1.62% 22.8922.7123.2622.80329 226-
CVD Equipment Co... CVV 7.207.028.00-0.05 -0.69% 7.267.207.787.2514 345-
CYREN Ltd. - Ordin... CYRN 2.902.753.00-0.05 -1.69% 2.952.902.982.9533 090-
Caesars Entertainm... CZR 11.7011.6511.700.15 1.30% 11.5511.4811.8011.557 004 914-
CafePress Inc. PRSS 1.280.311.450.05 4.07% 1.241.201.281.2313 721-
Cal-Maine Foods, In... CALM 45.9545.5547.500.35 0.77% 45.5545.3346.2545.60244 233-
CalAmp Corp. CAMP 23.2623.1724.790.04 0.17% 23.1522.9623.4823.22372 722-
Calavo Growers, In... CVGW 94.0593.9598.80-0.10 -0.11% 94.0093.8095.0594.1567 602-
California First Na... CFNB 15.772-  2.472 18.59% 15.77215.77215.77215.750125-
Calithera Bioscienc... CALA 4.604.404.95-0.05 -1.08% 4.654.504.804.65140 407-
Calloway's Nursery... CLWY 7.90-  0.00 0.00% 7.907.907.907.901 000-
Calumet Specialty ... CLMT 7.757.607.80-0.10 -1.27% 7.807.637.857.85205 268-
Camtek Ltd. - Ordi... CAMT 8.107.318.270.09 1.12% 7.987.988.158.0191 918-
CanAlaska Uranium... CVVUF 0.29000-  -0.00040 -0.14% 0.277000.277000.290000.290403 500-
Canadian Solar Inc. CSIQ 12.7812.7713.20-0.29 -2.22% 13.0812.7513.1213.07535 949-
Canadian Zinc Corp CZICF 0.10470-  -0.00530 -4.82% 0.110000.104100.110000.1100084 799-
Canamed4Pets Inc. CNNA 0.0002-  -0.0002 -50.00% 0.00020.00020.00020.0004400-
Canarc Resource C... CRCUF 0.040056-  0.004056 11.27% 0.0400000.0400000.0400560.03600020 000-
Canbiola Inc CANB 0.01700-  0.00300 21.43% 0.017000.010700.017000.01400781 825-
Cannabis Science In... CBIS 0.051200-  -0.000800 -1.54% 0.0515500.0510000.0550000.0520002 239 868-
Canterbury Park H... CPHC -0.0516.950.00 0.00%       14.90--
Capital City Bank G... CCBG 25.5525.6225.710.55 2.20% 24.9324.9325.7125.0011 023-
Capital Product Pa... CPLP 3.123.113.19-0.06 -1.89% 3.183.113.193.18242 468-
Capital Southwest ... CSWC 18.4617.5519.00-0.22 -1.18% 18.6518.4518.6818.689 619-
Capitol Federal Fin... CFFN 13.2012.2513.230.12 0.92% 13.0613.0513.2213.08197 558-
Capstone Turbine C... CPST 1.781.751.81-0.03 -1.66% 1.811.751.821.81490 803-
Cara Therapeutics ... CARA 19.0618.8319.44-0.20 -1.04% 19.1918.6819.3919.26828 166-
Carbonite, Inc. CARB 37.9037.7538.150.90 2.43% 37.3037.0138.6037.00682 679-
Cardero Resource ... CDYCF 0.08770-  -0.00690 -7.29% 0.091490.087700.091490.094602 000-
Cardtronics, Inc. CATM 26.7216.8028.90-0.17 -0.63% 26.9626.4426.9626.89206 846-
CareDx Inc CDNA 12.4911.9913.000.00 0.00% 12.4812.3512.6312.49155 456-
CareScience, Inc. CARE 18.551-  -0.149 -0.80% 18.70018.55118.70018.7001 425-
Career Education C... CECO 18.5917.6819.05-0.19 -1.01% 18.7418.5218.8818.78254 893-
Carrizo Oil & Gas, ... CRZO 28.2727.3429.42-0.66 -2.28% 29.1328.1629.3028.932 079 755-
Carrols Restaurant... TAST 15.0515.0515.20-0.15 -0.99% 15.1514.9015.2515.20155 609-
Casella Waste Syst... CWST 25.6525.5728.000.18 0.71% 25.5425.3525.8325.4787 290-
Caseys General Sto... CASY 109.67107.06109.670.51 0.47% 108.89108.80109.87109.16119 629-
Cass Information S... CASS 71.0067.1081.210.34 0.48% 70.6070.4871.4570.6615 719-
Catalyst Pharmace... CPRX 3.053.023.11-0.03 -0.97% 3.073.043.143.08249 133-
Catalyst Semicondu... CATS 7.126.938.95-0.02 -0.28% 7.287.107.347.1421 373-
Cathay General Ba... CATY 42.1141.7143.180.01 0.02% 42.0741.6242.6242.10439 924-
Celgene Corporatio... CELG 85.1084.9785.97-0.24 -0.28% 85.0484.5385.7585.343 883 943-
Celldex Therapeuti... CLDX 0.51580.51000.52000.0035 0.68% 0.51550.51000.53000.5123946 599-
Cellectis Sa CLLS 30.0429.6433.00-0.05 -0.17% 30.2229.7230.4130.0981 095-
Celsion Corporatio... CLSN 2.962.932.99-0.01 -0.34% 2.952.953.032.9799 411-
Central European M... CETV 3.903.805.10-0.05 -1.27% 3.953.904.003.9544 357-
Central Federal Co... CFBK 2.502.372.69-0.02 -0.79% 2.512.502.522.5213 764-
Central Garden & P... CENT 43.5539.0243.57-0.39 -0.89% 43.8243.5044.1143.9425 964-
Century Aluminum ... CENX 12.9712.9613.14-0.13 -0.95% 13.1312.7613.2513.091 965 056-
Century Bancorp, I... CNBKA 77.9072.8584.95-0.20 -0.26% 78.5577.8578.9578.105 279-
Century Casinos, In... CNTY 8.587.9112.000.08 0.94% 8.488.488.628.5046 209-
Cenveo Inc. CVOVQ 0.05000-  0.00000 0.00% 0.050000.050000.064900.0500076 674-
Ceragon Networks... CRNT 3.793.763.830.03 0.80% 3.773.723.823.76240 814-
Cereplast, Inc. CERPQ 0.0023-  -0.0027 -54.00% 0.00800.00230.00800.005028 810-
Cerner Corporatio... CERN 60.4559.9160.89-0.31 -0.51% 60.5060.3260.8860.76840 250-
Cerus Corporation CERS 7.527.287.840.07 0.94% 7.597.477.937.45997 880-
Cesca Therapeutic... KOOL 0.42000.42600.4350-0.0040 -0.94% 0.42080.41600.43400.424082 415-
Charles & Colvard ... CTHR 1.101.081.130.03 2.80% 1.081.081.141.0720 499-
Chart Industries, In... GTLS 76.8870.0078.01-0.78 -1.00% 77.9875.1480.3177.66714 610-
Charter Communic... CHTR 288.84285.01302.00-2.30 -0.79% 291.46286.82291.56291.14791 717-
Check Point Softw... CHKP 111.56109.50113.000.32 0.29% 111.06110.62112.04111.24950 232-
Chembio Diagnosti... CEMI 11.308.1512.150.20 1.80% 11.2011.1511.3011.1031 243-
Chemical Financial ... CHFC 56.1956.1656.420.07 0.12% 56.0955.7256.5856.12123 178-
Cherokee Inc. CHKE 0.51500.51040.5400-0.0030 -0.58% 0.54390.51010.63710.5180588 288-
Chiasma Inc. CHMA 1.601.351.600.15 10.34% 1.451.451.601.4541 050-
Children's Place, In... PLCE 125.90124.00140.00-2.15 -1.68% 127.40124.60127.50128.05252 755-
Chimerix Inc CMRX 4.604.585.12-0.01 -0.22% 4.624.594.664.6143 463-
China Automotive ... CAAS 4.054.014.70-0.06 -1.46% 4.094.044.124.1125 675-
China Ceramics Co.... CCCL 1.61001.60001.6800-0.0586 -3.51% 1.65001.60001.65831.668629 866-
China Clean Energy CCGY 0.01099-  -0.00001 -0.09% 0.007100.007100.010990.0110020 000-
China Digital TV Ho... STVVY 0.115-  0.000 0.00% 0.1150.1100.1150.11545 067-
China Finance Onlin... JRJC 1.9101.9101.980-0.015 -0.78% 1.9001.9001.9701.9259 601-
China Gold Interna... JINFF 1.6500-  -0.0966 -5.53% 1.69301.65001.69501.74666 806-
China Industrl Was... CIWT 0.21-  -0.01 -4.55% 0.220.210.220.225 000-
China Jo-Jo Drugst... CJJD 1.33001.33001.50000.0101 0.77% 1.31001.31001.34001.31993 053-
China Lodging Grou... HTHT 41.0240.4941.630.77 1.91% 40.3540.0641.6640.251 862 230-
China Natural Gas,... CHNGQ 0.0022-  0.0000 0.00% 0.00220.00220.00220.00221 800-
China Natural Reso... CHNR 2.11001.55002.4000-0.0726 -3.33% 2.12272.11002.16002.182624 712-
China Recycling En... CREG 1.521.461.54-0.07 -4.40% 1.581.471.581.5956 448-
China Sun Group Co CSGH 0.0055-  -0.0035 -38.89% 0.00550.00550.00550.00903 000-
China TechFaith W... CNTF 2.502.402.520.00 0.00% 2.552.452.672.5016 921-
ChinaB2BSourcing.... QBIO 2.30000-  -0.04000 -1.71% 2.290002.120002.300002.3400081 212-
ChinaCache Interna... CCIH 1.3601.3301.3600.001 0.07% 1.3601.3201.3801.35925 394-
ChinaNet Online Ho... CNET 2.312.302.37-0.04 -1.70% 2.352.302.382.3545 359-
ChipMOS TECHNOL... IMOS 14.7714.5114.82-0.05 -0.34% 14.7514.6914.8214.828 090-
Chorus Ltd CHRYY 14.500-  0.290 2.04% 14.29014.29014.58714.210400-
ChromaDex Corpor... CDXC 4.384.344.40-0.04 -0.90% 4.404.354.514.42121 541-
Churchill Downs, In... CHDN 305.00281.85310.95-3.00 -0.97% 307.40304.45308.95308.0026 773-
Cincinnati Financia... CINF 70.7068.4971.990.44 0.63% 69.9769.8370.8270.26322 791-
Cintas Corporation CTAS 203.57203.11205.099.89 5.11% 196.50195.06204.28193.681 038 748-
Circa Pictures and ... CPPD 0.00228-  0.00008 3.64% 0.002280.002280.002280.00220100-
Cirrus Logic, Inc. CRUS 40.5239.4040.89-0.39 -0.95% 40.8440.2341.2040.91355 503-
Cisco Systems, Inc. CSCO 42.0141.9242.01-0.39 -0.92% 42.2641.8642.3742.4018 964 772-
Citi Trends, Inc. CTRN 28.8428.0128.84-0.28 -0.96% 28.9928.7929.2429.1235 699-
Citrix Systems, Inc... CTXS 108.2380.01114.23-1.46 -1.33% 108.29107.49109.26109.691 591 274-
City Bank CTBK 0.0085-  -0.0105 -55.26% 0.00850.00850.00850.019011 150-
City Holding Comp... CHCO 79.1271.5679.261.53 1.97% 77.5076.8079.3777.5956 065-
Clean Energy Fuels... CLNE 2.772.772.85-0.03 -1.07% 2.822.752.872.801 112 112-
Cleantech Solution... SEII 3.55923.50003.7000-0.0960 -2.63% 3.67003.55923.69623.655218 226-
ClearOne, Inc. CLRO 3.633.454.450.13 3.60% 3.653.563.653.504 700-
ClearSign Combust... CLIR 1.981.902.300.03 1.28% 1.951.952.001.9520 706-
Clearfield Inc CLFD 11.6510.8516.500.10 0.87% 11.5011.5011.7011.5523 248-
Cleveland BioLabs,... CBLI 2.402.204.800.11 4.80% 2.302.302.402.291 634-
Clovis Oncology In... CLVS 47.8745.8647.970.83 1.76% 47.0446.6548.3247.04404 171-
CoBiz Financial Inc... COBZ 22.1017.4522.130.16 0.73% 21.9321.8522.1521.94195 433-
CoStar Group, Inc. CSGP 425.00424.82425.261.66 0.39% 425.13424.59427.00423.3474 239-
Coca-Cola Bottling... COKE 138.20130.00144.011.78 1.30% 135.95135.95138.76136.4229 258-
Coca-Cola HBC AG ... CCHGY 36.580-  0.241 0.66% 36.58036.58036.58036.339200-
Codexis, Inc. CDXS 15.9015.8516.450.15 0.95% 15.7515.7016.6015.75271 739-
Codorus Valley Ban... CVLY 30.8230.3331.180.70 2.32% 30.2430.2430.9930.122 716-
Coffee Holding Co.... JVA 5.345.005.98-0.04 -0.74% 5.285.285.485.3812 537-
Cognex Corporatio... CGNX 44.9543.9945.950.08 0.18% 44.9444.7345.4844.87792 566-
Cognizant Technol... CTSH 82.2479.0083.00-0.14 -0.17% 82.2281.9582.5782.381 924 401-
Coherent, Inc. COHR 169.10168.86170.88-2.22 -1.30% 171.55166.07171.55171.32288 489-
Coherus BioScience... CHRS 18.6018.0518.700.15 0.81% 18.4518.1518.7018.45603 842-
Cohu, Inc. COHU 26.0317.0026.67-0.21 -0.80% 26.2325.8226.3626.2492 319-
Collectors Univers... CLCT 13.8813.0014.000.04 0.29% 13.8513.7213.9913.8420 890-
Collegium Pharmac... COLL 20.1520.0021.500.13 0.65% 19.9519.8020.6520.02368 387-
Colony Bankcorp, I... CBAN 17.4514.1517.55-0.10 -0.57% 17.5517.4517.5517.55630-
Columbia Banking ... COLB 42.2242.2142.330.27 0.64% 41.8141.6342.5041.95165 681-
Columbia Financial... CLBK 16.5415.2016.550.04 0.24% 16.4416.3116.5416.5097 650-
Columbia Sportswe... COLM 93.9675.0094.35-0.36 -0.38% 94.2093.8595.5894.32222 171-
Columbus Gold Cor... CGTFF 0.17712-  0.00712 4.19% 0.170000.166000.177120.1700050 188-
Columbus McKinno... CMCO 41.8135.0042.030.30 0.72% 41.4041.2142.0441.5161 347-
Comcast Corporati... CMCSA 34.3034.4034.85-0.61 -1.75% 34.7734.2934.9534.9121 842 985-
Commerce Bancsha... CBSH 68.4759.9368.56-0.03 -0.04% 68.6168.1668.8068.50410 863-
Commercial Nation... CNAF 23.25-  -0.10 -0.43% 23.7023.2523.7023.35255-
Commercial Vehicl... CVGI 7.097.047.50-0.31 -4.19% 7.367.087.367.40109 822-
Community Capital... ALBY 12.521-  0.001 0.01% 12.52112.52112.52112.520600-
Community Trust B... CTBI 50.3349.0550.350.38 0.75% 49.8549.7050.8049.9527 986-
Community West B... CWBC 11.9011.90199 999.950.00 0.00% 12.0011.9012.1011.902 786-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001250 000-
Compugen Ltd. - O... CGEN 3.383.253.50-0.13 -3.57% 3.503.353.513.5067 580-
Computer Program... CPSI 34.0532.0534.900.10 0.29% 33.8533.8034.2033.9571 734-
Comtech Telecomm... CMTL 33.8833.1134.04-0.18 -0.53% 34.0033.7634.2234.0658 052-
Concurrent Compu... CCUR 5.300-  0.450 9.28% 5.2605.2505.3005.26015 561-
Conn's, Inc. CONN 37.4537.2537.50-0.50 -1.32% 37.8037.2038.1437.95201 722-
Connecticut Water... CTWS 63.9661.6064.99-0.27 -0.42% 64.2463.6064.2664.2371 575-
Connetics Corpora... CNCT 0.00635-  -0.00015 -2.31% 0.005000.005000.006350.0065010 500-
Conrad Industries, ... CNRD 17.58-  -0.07 -0.40% 17.5917.5817.7517.6512 210-
Consolidated Wate... CWCO 14.6512.4015.25-0.05 -0.34% 14.7514.5514.8014.7078 340-
Consumer Portfolio... CPSS 3.423.374.35-0.18 -5.00% 3.613.423.623.6015 430-
ContraFect Corp. CFRX 2.412.202.92-0.03 -1.23% 2.472.372.472.4472 043-
ContraVir Pharmac... CTRV 0.90910.88800.9099-0.0509 -5.30% 0.96000.85001.05000.9600677 603-
Control4 Corporat... CTRL 25.2122.5025.220.35 1.41% 24.9224.8025.2924.86136 829-
Cool Holdings Inc AWSM 4.304.254.70-0.15 -3.37% 4.494.234.704.4535 177-
Copart, Inc. CPRT 58.9858.1260.08-0.15 -0.25% 59.0158.9659.3659.13795 343-
CorVel Corp. CRVL 56.1055.2558.400.70 1.26% 55.6055.1056.5055.409 341-
Corcept Therapeut... CORT 13.0012.7014.03-0.22 -1.66% 13.2912.9613.3713.221 079 604-
Corium Internation... CORI 7.897.759.48-0.07 -0.88% 7.947.888.047.9696 869-
Cortex Pharmaceut... RSPI 0.80-  -0.05 -5.88% 0.750.401.000.851 700-
Corvis Corporation CORV 4.051.9910.610.01 0.25% 4.043.974.094.0449 328-
Corvus Gold Inc. CORVF 2.00000-  0.04000 2.04% 1.970001.940002.010001.9600014 252-
Costco Wholesale ... COST 218.69218.61218.991.15 0.53% 216.98216.24218.94217.541 256 175-
Covenant Transpor... CVTI 30.3929.1830.91-0.21 -0.69% 30.7029.9130.9930.6093 821-
Cowen Group, Inc. ... COWN 14.4014.0518.450.15 1.05% 14.2514.0814.4514.25704 980-
Cracker Barrel Old... CBRL 146.93146.91148.84-4.59 -3.03% 150.82146.37151.69151.52437 407-
Craft Brew Aliianc... BREW 19.6519.6021.000.10 0.51% 19.5019.4519.8519.5551 691-
Cray Inc CRAY 25.7525.6025.85-0.90 -3.38% 26.4025.7026.4526.65114 320-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000133 550-
Credit Acceptance... CACC 374.40372.26375.622.51 0.67% 372.38367.31378.90371.8935 601-
Credit Suisse X-Lin... SLVO 7.126.377.910.07 0.99% 7.077.077.147.057 835-
Credo Petroleum C... CRED 107.48105.06110.29-0.23 -0.21% 107.63107.38107.63107.7161 871-
Cree, Inc. CREE 47.0043.2647.73-0.28 -0.59% 47.1946.9047.4347.28355 636-
Cresud S.A.C.I.F. y ... CRESY 16.4112.0016.490.06 0.37% 16.3816.3216.8216.35146 092-
Crimson Wine Grou... CWGL 9.250-  -0.010 -0.11% 9.2409.2409.2509.26029 870-
Criteo S.A. - Ameri... CRTO 34.7434.1135.920.43 1.25% 34.3534.1534.9534.31514 904-
Crocs, Inc. CROX 17.6517.6117.94-0.41 -2.27% 17.8617.3818.0418.06825 389-
Cross Country Hea... CCRN 11.8311.7611.84-0.13 -1.09% 11.9311.7812.0011.96110 462-
Crosswind Renewa... CWNR 0.0006-  0.0000 0.00% 0.00060.00060.00060.00064 050-
CrowdGather Inc. CRWG 0.00920-  0.00010 1.10% 0.009100.009100.009900.00910124 622-
Crown Crafts, Inc. CRWS 5.385.255.450.03 0.47% 5.375.375.405.352 050-
Cryo-Cell Internati... CCEL 9.04-  -0.21 -2.27% 7.917.919.109.253 700-
Ctrip.com Internat... CTRP 42.2542.2342.500.13 0.31% 42.2042.0842.7542.123 737 743-
Curis, Inc. CRIS 1.731.701.730.06 3.59% 1.701.701.741.6787 609-
Cutera, Inc. CUTR 43.5038.3543.85-0.05 -0.11% 43.6043.0643.7543.5553 168-
Cyanotech Corpora... CYAN 3.820.054.25-0.08 -2.11% 3.813.813.823.90613-
CyberArk Softwar... CYBR 69.1568.8070.000.60 0.88% 69.1568.7069.8668.55354 201-
CyberOptics Corpo... CYBE 19.2518.6021.500.05 0.26% 19.1019.0519.4519.2023 693-
Cyclacel Pharmace... CYCC 1.491.441.530.00 0.00% 1.541.481.541.4910 206-
Cypress Semicondu... CY 17.0616.8117.21-0.08 -0.47% 17.1417.0317.2217.142 489 127-
CytRx Corporation CYTR 1.210.901.30-0.02 -1.63% 1.251.181.271.23172 589-
Cytokinetics, Incor... CYTK 8.808.408.80-0.10 -1.12% 8.908.709.008.90124 013-
Cytori Therapeutic... CYTX 0.95050.95000.9700-0.0245 -2.51% 0.93000.92000.97000.9750210 044-
Cytosorbents Corp... CTSO 11.8511.8011.95-0.15 -1.25% 11.9011.7512.0512.00134 663-
DAIMLER AG ORD N... DDAIF 67.1300-  -1.3700 -2.00% 66.815066.620067.250068.500029 946-
DECISION DIAGNOS... DECN 0.04220-  -0.00780 -15.60% 0.045000.042200.046000.05000151 869-
DENTSPLY Internat... XRAY 45.0343.0149.74-0.31 -0.68% 45.4644.7745.5145.341 465 195-
DISH Network Corp... DISH 30.9130.5130.91-0.29 -0.93% 31.1230.3831.1531.206 695 801-
DSP Group, Inc. DSPG 13.1511.8513.500.15 1.15% 12.9512.9013.2013.0034 436-
DURECT Corporati... DRRX 1.511.511.550.00 0.00% 1.501.471.541.51465 625-
DUSA Pharmaceuti... DUSA 24.95024.88024.9500.029 0.12% 24.94624.94625.00024.92112 979-
DXP Enterprises, In... DXPE 42.6437.5142.650.09 0.21% 42.7842.1342.7842.5548 175-
Daily Journal Corp... DJCO 230.00227.06235.50-1.51 -0.65% 231.89230.00231.89231.51314-
Daktronics, Inc. DAKT 8.418.309.00-0.06 -0.71% 8.448.388.468.4791 040-
Dalradian Resource... DRLDF 1.10000-  0.02000 1.85% 1.090001.090001.100001.08000818 250-
Dassault Systemes... DASTY 151.0800-  -0.4000 -0.26% 150.6900150.4200151.7900151.48008 995-
Data I/O Corporat... DAIO 6.616.606.69-0.01 -0.15% 6.636.606.696.6217 271-
Dataram Corporat... USAU 1.331.301.36-0.01 -0.75% 1.351.321.361.3438 241-
Datawatch Corpor... DWCH 12.9512.9513.550.35 2.78% 12.6012.5513.4012.60312 540-
Dave & Buster's En... PLAY 48.9539.0149.64-0.56 -1.13% 49.5848.5549.7349.51637 166-
Dawson Geophysic... DWSN 7.615.958.30-0.15 -1.93% 7.767.587.887.7624 499-
Deep Down, Inc. DPDW 0.770-  -0.018 -2.28% 0.7700.7700.7700.7885 000-
Depomed, Inc. DEPO 8.147.518.40-0.03 -0.37% 8.198.118.268.17425 309-
Destination Mater... DEST 5.875.806.23-0.16 -2.65% 6.005.806.116.0389 878-
Destination XL Gro... DXLG 2.1252.0502.6000.000 0.00% 2.1002.0902.1502.12517 016-
Deswell Industries,... DSWL 3.343.073.58-0.10 -2.91% 3.293.273.353.448 470-
Dewmar Internatio... DEWM 0.00200-  0.00000 0.00% 0.001900.001900.002100.002001 318 500-
DexCom Inc. DXCM 102.23100.67103.99-0.31 -0.30% 102.94101.99103.47102.54364 083-
Diamond Hill Inves... DHIL 195.16146.28199.991.16 0.60% 193.14193.00199.95194.005 542-
Diamondback Ener... FANG 131.15130.11132.98-0.94 -0.71% 133.02130.00133.02132.09572 386-
Diana Containershi... DCIX 1.601.591.610.02 1.27% 1.591.581.631.58218 992-
Digex, Inc. DIGX 0.00050-  0.00000 0.00% 0.000500.000400.000510.0005025 729 980-
Digi International ... DGII 13.7010.0513.950.00 0.00% 13.7513.6513.9013.7069 499-
Digimarc Corporat... DMRC 30.6530.60100.000.60 2.00% 30.0030.0031.1530.0570 391-
Digital Ally, Inc. DGLY 2.602.252.600.05 1.96% 2.702.502.752.55227 361-
Digital Turbine, Inc... APPS 1.441.411.47-0.02 -1.37% 1.471.431.471.4656 961-
Dime Community B... DCOM 20.0520.0020.100.05 0.25% 19.9519.9520.1520.0060 001-
Dollar Tree, Inc. DLTR 86.4485.7186.46-1.05 -1.20% 87.2585.9687.3287.492 371 120-
Donegal Group, Inc... DGICA 14.2410.7717.230.18 1.28% 14.0313.9414.3014.0619 382-
Donegal Group, Inc... DGICB -12.9035.000.00 0.00%       13.45--
Dorchester Minera... DMLP 19.4019.0520.05-0.15 -0.77% 19.5519.3519.6019.5537 419-
Dorel Industries, In... DIIBF 18.6609-  0.3339 1.82% 18.516418.516418.660918.3270943-
Dorman Products, ... DORM 73.1772.6873.19-1.40 -1.88% 74.3873.0174.4774.5794 169-
DropCar Inc DCAR 1.301.281.300.02 1.45% 1.261.261.361.2829 022-
DryShips Inc. DRYS 4.924.895.17-0.26 -5.02% 5.164.915.205.181 185 439-
Dundee Corp DDEJF 1.1000-  0.0000 0.00% 1.07671.07001.10001.10006 891-
Dunkin Brands Gro... DNKN 73.0071.0473.790.75 1.04% 72.3072.1773.3172.25957 519-
Dynamic Materials... BOOM 49.4549.0549.85-0.80 -1.59% 50.0049.1050.2550.2571 539-
Dynasil Corporatio... DYSL 1.361.341.390.02 1.49% 1.351.341.361.3410 700-
Dynatronics Corpo... DYNT 2.932.503.55-0.03 -0.85% 2.952.932.952.95598-
Dynavax Technolog... DVAX 15.7515.6015.800.10 0.64% 15.7015.3015.9515.65724 834-
E Digital Corp Com EDIG 0.0003-  0.0002 200.00% 0.00020.00020.00030.0001177 028-
E*TRADE Financial... ETFC 59.6358.6360.49-1.58 -2.58% 59.7157.6660.8061.215 257 633-
EDAP TMS S.A. - Am... EDAP 3.253.153.450.00 0.00% 3.273.213.273.2511 115-
EGPI Firecreek, Inc... EFIR 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 911-
ELITE PHARMACEU... ELTP 0.10350-  0.00050 0.49% 0.101300.100000.104800.10300441 555-
EMC Insurance Gro... EMCI 28.5428.3028.740.30 1.06% 28.3526.7328.7828.2416 309-
EMCORE Corporati... EMKR 5.305.205.350.10 1.92% 5.205.155.305.2032 996-
ENDEAVOUR MININ... EDVMF 17.7800-  0.1800 1.02% 17.801817.730017.801817.6000300-
ENERGY RES OF AU... EGRAF 0.261300-  -0.030700 -10.51% 0.2844750.2613000.2844750.2920001 000-
ENGIE SA ENGIY 15.6700-  0.0900 0.58% 15.560015.540015.720015.580058 950-
EON AG ADS EONGY 11.2100-  -0.0400 -0.36% 11.175011.160011.250011.250041 161-
EPIRUS Biopharmac... EPRSQ 0.0045-  0.0030 200.00% 0.00150.00150.00450.001528 579-
ERBA Diagnostics, ... ERBA 0.20-  0.01 5.26% 0.200.200.200.1913 500-
ERHC Energy inc ERHE 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002105 947-
EVINE Live Inc. EVLV 1.541.461.55-0.04 -2.53% 1.571.461.591.58521 111-
EXFO Inc - Subordi... EXFO 3.753.354.300.05 1.35% 3.703.603.853.7033 002-
EZCORP, Inc. - Clas... EZPW 12.2512.0516.000.05 0.41% 12.1512.1012.3512.20293 950-
Eagle Bancorp, Inc... EGBN 57.4054.5557.450.35 0.61% 57.0556.8057.7457.05129 708-
Eagle Bulk Shipping... EGLE 5.455.395.46-0.24 -4.22% 5.675.435.705.69212 296-
East West Bancorp... EWBC 66.2362.0171.000.80 1.22% 66.1366.1168.0665.43746 778-
Eaton Scientific Sy... ESSI 0.0660-  -0.0316 -32.38% 0.10000.06600.10000.09769 467-
Ebix, Inc. EBIX 84.0552.80100.001.35 1.63% 83.0583.0584.3082.70103 661-
Echelon Corporatio... ELON 8.297.508.35-0.01 -0.12% 8.318.298.318.308 832-
Echo Therapeutics... ECTE 0.008-  0.001 14.29% 0.0080.0080.0080.00715 000-
Edgewater Techno... EDGW 5.145.118.70-0.04 -0.77% 5.125.125.265.1819 213-
Editas Medicine Inc... EDIT 36.2535.2036.280.12 0.33% 36.0035.7936.7036.13345 504-
Educational Develo... EDUC 19.9519.5025.80-0.55 -2.68% 20.2519.5520.2520.504 178-
Egalet Corp. EGLT 0.35100.35100.3700-0.0150 -4.10% 0.36500.34130.37000.3660339 055-
Eisai Co., Ltd (ADR... ESALY 99.5525-  0.1975 0.20% 99.500099.390099.552599.35501 786-
El Pollo Loco Holdi... LOCO 11.9011.8012.15-0.05 -0.42% 11.9011.6511.9511.95176 026-
Elbit Imaging Ltd. -... EMITF 2.452.002.55-0.00 -0.11% 2.452.452.452.45100-
Elbit Systems Ltd. ... ESLT 118.9595.00135.000.86 0.73% 118.01118.01119.23118.0915 284-
Electro Scientific I... ESIO 17.9217.4118.27-0.11 -0.61% 18.0117.7018.0518.03264 509-
Electro-Sensors, In... ELSE 3.943.514.950.01 0.27% 3.943.943.943.93250-
Electronic Arts Inc... EA 147.48146.95147.48-0.48 -0.32% 148.19147.14149.79147.961 673 731-
Electronics for Ima... EFII 34.8932.0034.89-0.02 -0.06% 34.8534.6035.1534.91102 906-
Elmira Savings Ban... ESBK 20.4820.3028.250.08 0.39% 21.0020.4021.0020.403 250-
Eloxx Pharmaceuti... ELOX 16.2315.9518.50-1.06 -6.13% 17.0516.1317.0517.2965 952-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00020.00010.00020.00018 815 249-
Eltek Ltd. - Ordina... ELTK 3.923.604.18-0.08 -2.00% 3.783.773.994.008 597-
Emisphere Technol... EMIS 2.3900-  -0.0100 -0.42% 2.21002.20002.39002.400071 981-
Emmis Communicat... EMMS 4.894.207.500.38 8.43% 4.564.565.084.5112 803-
Empire Resorts, Inc... NYNY 19.000.0520.200.20 1.06% 18.8018.7019.0018.80850-
Enanta Pharmaceut... ENTA 122.3424.44138.00-0.79 -0.64% 123.40122.20125.68123.13207 467-
Encore Capital Gro... ECPG 36.4535.9036.50-0.25 -0.68% 36.7036.2536.8036.70193 512-
Encore Wire Corpo... WIRE 48.7011.0056.55-0.35 -0.71% 49.1048.5549.2549.0538 063-
Encounter Develop... ENTI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000123 109 901-
Endocyte, Inc. ECYT 17.3317.3517.970.23 1.35% 17.1617.1017.6917.10740 803-
Endologix, Inc. ELGX 5.305.255.32-0.04 -0.75% 5.365.045.375.34301 106-
Energous Corp WATT 14.4914.4915.49-0.99 -6.40% 15.4014.4615.4615.48488 417-
Energy Recovery, I... ERII 8.488.168.47-0.01 -0.12% 8.498.268.528.49290 219-
Enphase Energy, In... ENPH 6.766.757.11-0.26 -3.70% 7.066.767.277.022 511 301-
Enstar Group Limit... ESGR 214.55169.65216.151.10 0.52% 213.25213.25215.50213.459 744-
Entrx Corporation ENTX 5.975.746.15-0.35 -5.54% 5.975.975.975.97--
Enzon Pharmaceuti... ENZN 0.2620-  0.0010 0.38% 0.26100.26000.28000.26105 727-
Epic Corp EPOR 0.0338-  -0.0001 -0.29% 0.03390.03380.03390.03394 426-
Epizyme Inc. EPZM 13.4012.0013.45-0.15 -1.11% 13.6013.2513.6513.55132 929-
Equinix, Inc. EQIX 434.22317.79450.00-2.97 -0.68% 437.72432.26437.72437.19239 453-
Equinox Gold Corp... EQXGF 0.76000-  -0.00980 -1.27% 0.782100.760000.782100.76980218 791-
Ericsson - ADS eac... ERIC 8.258.228.300.02 0.24% 8.218.198.288.235 501 219-
Erie Indemnity Com... ERIE 120.08118.78122.090.91 0.76% 119.00118.97120.77119.1737 843-
Escalade, Incorpor... ESCA 14.0013.4014.300.10 0.72% 13.8513.7514.1013.903 812-
Escalon Medical Co... ESMC 0.24-  0.00 0.00% 0.250.240.250.241 200-
Esperion Therapeu... ESPR 43.2343.0043.490.10 0.23% 43.1843.0644.0543.13271 334-
Etsy Inc. ETSY 43.8042.8643.920.57 1.32% 43.2443.2144.0443.23810 504-
EuroDry Ltd EDRY 7.80000.00017.88000.3500 4.70% 7.45007.45007.88007.45004 600-
Euronet Worldwide... EEFT 85.9285.6099.50-0.17 -0.20% 85.7785.5486.2786.09117 567-
Euroseas Ltd. ESEA 1.631.501.84-0.15 -8.43% 1.801.631.801.7833 072-
Eurotech Ltd EUOT 0.0005-  0.0003 150.00% 0.00040.00040.00050.00022 809 952-
Evans & Sutherland... ESCC 1.02-  0.00 0.00% 1.021.021.021.02590-
Evercel, Inc. EVRC 1.84-  0.13 7.60% 1.731.731.841.7137 037-
Evolving Systems, ... EVOL 2.652.602.950.00 0.00% 2.602.602.702.6512 101-
Evotec AG (ADR) EVTCY 40.74-  1.95 5.03% 40.7440.7440.7438.79500-
Exact Sciences Cor... EXAS 67.6265.7669.270.01 0.01% 67.8667.5569.2367.61908 403-
Exco Resources Inc... XCOOQ 0.0900-  -0.0100 -10.00% 0.09000.08000.10000.100029 884-
Exelixis, Inc. EXEL 21.2921.0321.49-0.05 -0.23% 21.3921.1221.4621.342 001 812-
Expedia, Inc. EXPE 125.50125.52126.16-2.31 -1.81% 127.33125.33127.63127.811 095 254-
Expeditors Interna... EXPD 73.4273.2577.500.36 0.49% 72.9972.5473.6473.06771 105-
Exponent, Inc. EXPO 48.8548.7048.95-1.60 -3.17% 50.6047.7550.6050.45287 070-
Express Scripts Ho... ESRX 77.5676.6177.990.83 1.08% 76.1175.9177.8176.733 670 737-
Extreme Biodiesel ... XTRM 0.0016-  0.0001 6.67% 0.00160.00160.00160.0015210 000-
Extreme Networks... EXTR 8.848.568.86-0.05 -0.56% 8.858.748.938.89626 746-
EyePoint Pharmace... EYPT 2.442.312.47-0.04 -1.61% 2.482.352.652.48703 922-
F5 Networks, Inc. FFIV 172.38169.00185.000.69 0.40% 172.46171.58173.82171.69674 285-
FARO Technologies... FARO 57.9556.2560.000.05 0.09% 57.8557.7058.3557.9032 606-
FC Global Realty In... FCRE 0.371-  -0.259 -41.11% 0.5000.3610.5000.3615 052-
FED Home Loan Mt... FMCKJ 6.3800-  -0.0300 -0.47% 6.42006.37006.42006.410022 900-
FIRST BANCSHARES... FBSI 12.25-  0.25 2.08% 12.2512.2512.2512.001 320-
FLIR Systems, Inc. FLIR 54.0032.3857.50-0.50 -0.92% 54.4153.9154.4154.50491 958-
Facebook, Inc. - Cl... FB 209.94209.76210.001.85 0.89% 208.85208.50211.50208.0913 321 342-
Fairfax Financial H... FRFHF 545.3508-  22.3508 4.27% 529.9000528.4600545.5600523.00003 749-
Falcon Oil & Gas Lt... FOLGF 0.239600-  0.009600 4.17% 0.2172000.2172000.2681000.230000277 595-
FalconStor Softwa... FALC 0.0817-  -0.0218 -21.06% 0.08170.08170.08170.10353 898-
Famous Dave's of A... DAVE 6.556.057.25-0.10 -1.50% 6.706.406.706.6512 116-
Fannie Mae 8.235 %... FNMAT 6.28-  -0.02 -0.32% 6.306.256.356.3039 867-
Farmer Brothers C... FARM 27.9527.9528.00-0.05 -0.18% 27.9027.8528.1028.0018 919-
Farmers Capital Ba... FFKT 55.1055.0055.201.05 1.94% 53.8553.8555.3554.0521 930-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001381 000-
Fastenal Company FAST 57.4655.1657.510.64 1.13% 56.7056.2457.6956.822 417 189-
Federal Home Loan... FMCC 1.57000-  0.02000 1.29% 1.540001.540001.590001.55000926 635-
Federal National M... FNMA 1.47000-  0.00000 0.00% 1.450001.450001.480001.470001 974 949-
Federated Nationa... FNHC 23.0122.9823.10-0.29 -1.24% 23.2222.5923.3423.3028 291-
Fennec Pharmaceut... FENC 9.219.1210.200.05 0.55% 9.209.209.359.1621 048-
Fidelity Southern C... LION 24.9024.8824.91-1.03 -3.97% 25.9224.5525.9425.93152 075-
Fifth Third Bancorp FITB 28.4928.4428.810.18 0.64% 28.4628.3928.8328.3113 485 461-
Financial Institutio... FISI 32.9528.8533.050.30 0.92% 32.6532.6533.1532.6516 992-
Finisar Corporatio... FNSR 17.0016.5317.21-0.54 -3.08% 17.4516.8817.4517.542 692 220-
Finjan Holdings, Inc... FNJN 4.594.564.62-0.26 -5.36% 4.854.534.884.85440 654-
FireEye, Inc. FEYE 17.0016.9517.02-0.03 -0.18% 17.0516.7717.0517.031 692 500-
First Bancorp FBNC 41.2341.0641.310.14 0.34% 41.0840.9141.5241.0977 847-
First Bancorp, Inc (... FNLC 29.8415.7130.720.13 0.44% 29.6229.3130.0829.713 185-
First Bitcoin Capita... BITCF 0.2700-  -0.0500 -15.63% 0.27100.26000.32500.320098 099-
First Busey Corpor... BUSE 32.4132.3032.550.10 0.31% 32.2532.2132.5332.31105 894-
First Capital, Inc. FCAP -37.0739.240.00 0.00%       37.28--
First Citizens Banc... FCNCA 404.47254.17444.401.58 0.39% 401.72401.72407.65402.8919 913-
First Defiance Fina... FDEF 32.7230.0032.870.08 0.25% 32.6332.1633.0132.6423 169-
First Financial Banc... FFBC 31.3031.2532.50-0.70 -2.19% 31.0030.0032.0532.00458 487-
First Financial Bank... FFIN 56.5056.3056.552.80 5.21% 54.0053.9556.7553.70319 769-
First Financial Corp... THFF 47.7042.5047.700.30 0.63% 47.3547.3548.0047.4034 739-
First Merchants Co... FRME 47.2147.0847.330.60 1.29% 46.4946.4147.3346.61217 396-
First Midwest Banc... FMBI 26.2326.1726.26-0.03 -0.11% 26.2326.0826.5126.26298 677-
First NBC Bank Hol... FNBCQ 0.0530-  0.0075 16.48% 0.03800.03800.05300.045540 456-
First Solar, Inc. FSLR 53.4853.3853.86-0.40 -0.74% 53.8553.3754.3253.881 010 530-
First Trust Europe ... FEP 39.1138.9339.350.09 0.23% 38.9138.8839.1839.02281 146-
First Trust Multi C... FAB 56.7253.3256.76-0.32 -0.56% 56.7356.5656.7557.048 679-
First Trust NASDAQ... QCLN 20.000015.970020.0700-0.2499 -1.23% 20.270020.000020.270020.249910 297-
First United Corpo... FUNC 19.1519.0019.550.00 0.00% 19.1519.1019.5519.155 298-
Fiserv, Inc. FISV 77.3576.0077.60-0.08 -0.10% 77.2876.6377.7877.431 307 674-
Fission Uranium Co... FCUUF 0.489500-  0.020900 4.46% 0.4700000.4700000.4899000.468600215 069-
Five Below, Inc. FIVE 102.94102.03107.85-4.99 -4.62% 105.77102.18106.08107.931 816 706-
Five Prime Therape... FPRX 16.9716.9117.89-0.19 -1.11% 17.0916.8517.1817.1689 139-
Five Star Quality C... FVE 1.381.351.500.08 5.77% 1.351.351.401.3010 436-
Five9, Inc. FIVN 35.1832.5036.000.12 0.34% 35.1034.8635.5335.06341 220-
Flexion Theraputic... FLXN 27.0726.9027.95-0.13 -0.48% 27.3626.9627.4527.20148 738-
Flexpoint Sensor S... FLXT 0.064175-  -0.001200 -1.84% 0.0640000.0605000.0641750.065380125 862-
Flexpower, Inc. FLXP 0.0165-  -0.0035 -17.50% 0.02000.01650.02000.020073 400-
Flexsteel Industrie... FLXS 37.5737.1353.49-0.76 -1.98% 38.4737.5140.4238.3313 616-
Flextronics Interna... FLEX 15.1014.8815.17-0.15 -0.98% 15.2214.9515.3015.253 639 871-
Flint Telecom Grou... FLTT 0.0002-  0.0000 0.00% 0.00020.00020.00020.000260 053-
Fluent, Inc. FLNT 2.352.302.450.00 0.00% 2.352.302.402.35148 549-
Flushing Financial C... FFIC 26.5026.4828.91-0.02 -0.08% 26.5026.4726.7926.5237 734-
Focus Graphite Inc FCSMF 0.0309-  -0.0003 -0.96% 0.03600.03080.03600.031213 500-
Fog Cutter Capital... FCCG 2.385-  0.185 8.41% 2.4002.3852.4002.2001 969-
Fonar Corporation FONR 27.3027.0527.450.50 1.87% 26.9526.7927.6026.808 667-
FormFactor, Inc. FORM 14.0013.9514.50-0.20 -1.41% 14.2013.9014.2014.20280 121-
Formula Systems (1... FORTY -34.5137.990.00 0.00%       36.31--
Forrester Research... FORR 43.0024.8543.05-0.30 -0.69% 43.2042.9543.6043.3020 647-
Fortinet, Inc. FTNT 67.9867.6178.890.53 0.79% 66.3666.3668.3567.45853 054-
Fortune Bay Corp. FBAYF 0.9932-  0.0873 9.64% 0.99240.99240.99320.90591 200-
Forward Air Corpo... FWRD 59.8954.5460.100.38 0.64% 59.3959.2960.1159.5147 671-
Forward Industries... FORD 1.831.771.830.07 3.97% 1.791.761.841.7656 744-
Fossil Group, Inc. FOSL 26.8926.8527.75-0.52 -1.90% 27.3026.8128.0227.411 198 838-
Foundation Medicin... FMI 136.95136.85136.950.05 0.04% 136.90136.75136.95136.90866 439-
Franklin Electric C... FELE 46.7046.6046.750.25 0.54% 46.3546.3047.3046.4570 604-
Franklin Mining Inc FMNJ 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003500-
Fred's, Inc. FRED 2.202.152.22-0.03 -1.35% 2.252.152.252.23604 694-
Freedom Holding C... FRHC 6.70-  0.05 0.75% 6.706.706.706.65100-
Freeze Tag Inc FRZT 0.02210-  -0.00128 -5.45% 0.027150.022100.027150.0233828 000-
Fresh Harvest Prod... FRHV 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0001000.0001001 360 000-
Fresh Promise Food... FPFI 0.00020-  0.00001 5.26% 0.000200.000200.000200.000191 000 000-
Freshpet, Inc. FRPT 29.3029.2030.55-0.05 -0.17% 29.3028.7529.5529.35211 107-
Frontier Communic... FTR 4.714.704.77-0.21 -4.27% 4.944.694.944.924 205 523-
Fuel Tech, Inc. FTEK 0.97250.71001.0600-0.0275 -2.75% 1.00500.97251.01901.000020 894-
FuelCell Energy, In... FCEL 1.411.401.42-0.02 -1.40% 1.431.401.451.43874 655-
Fuji Photo Film Co.... FUJIY 40.440-  0.550 1.38% 40.00040.00040.54039.8905 085-
Full House Resorts... FLL 3.233.153.400.00 0.00% 3.283.203.303.239 600-
Fullcircle Registry ... FLCR 0.01100-  -0.00100 -8.33% 0.014500.009810.014500.01200870 183-
Fulton Financial Co... FULT 17.6017.5517.700.05 0.28% 17.6017.5517.8517.55808 105-
Function(x) Inc. FNCX 0.025-  -0.005 -16.67% 0.0250.0250.0250.030200-
Fuwei Films (Holdin... FFHL 2.852.683.00-0.16 -5.32% 2.802.782.953.015 733-
G-III Apparel Group... GIII 47.2639.4849.65-0.07 -0.15% 47.4246.6648.3947.33298 307-
GOLDRICH MINING ... GRMC 0.0270-  -0.0078 -22.41% 0.02800.02700.02800.034821 000-
GRAVITY Co., Ltd. ... GRVY 61.98000.000177.77004.0300 6.95% 58.200058.200063.050057.95006 294-
GREENLAND MINER... GDLNF 0.064-  0.002 3.23% 0.0640.0640.0640.06252 000-
GSI Group, Inc. NOVT 68.5568.4568.701.20 1.78% 67.8567.4069.7067.35235 048-
GSV Capital Corp. GSVC 6.986.857.39-0.04 -0.57% 7.006.967.047.0263 828-
GTX Corp GTXOD 0.1050-  -0.0443 -29.67% 0.14930.09520.14930.1493138 056-
GTx, Inc. GTXI 16.8110.0518.811.46 9.51% 15.3415.3217.2215.35188 039-
GW Pharmaceutica... GWPH 146.22145.48149.00-2.39 -1.61% 148.09145.19149.50148.61247 170-
Gaiam, Inc. - Class ... GAIA 21.3019.8021.300.05 0.24% 21.2021.2021.6021.2553 031-
Galectin Therapeut... GALT 5.625.585.65-0.20 -3.44% 5.805.575.905.82467 760-
Garden Fresh Resta... LTUS 0.0073-  -0.0007 -8.75% 0.00800.00730.00800.008010 500-
Garibaldi Resource... GGIFF 2.2500-  -0.0088 -0.39% 2.25002.17402.25002.258812 798-
Garmin Ltd. GRMN 64.5564.3965.16-0.48 -0.74% 64.8564.5365.1365.03384 428-
Garrison Capital In... GARS 8.278.248.49-0.14 -1.66% 8.408.248.408.4113 744-
Gemphire Therape... GEMP 7.877.848.14-0.04 -0.51% 7.877.848.257.91216 283-
GeneLink Inc. GNLKQ 0.0006-  0.0000 0.00% 0.00200.00060.00200.0006235 222-
Generex Biotechno... GNBT 2.75-  0.28 11.34% 2.752.752.992.471 239-
Genetic Technolog... GENE 1.32281.28001.33000.0031 0.23% 1.31001.30001.33541.319794 376-
Genomic Health, In... GHDX 57.3454.34100.00-0.97 -1.66% 58.2556.2458.4058.31346 784-
Gentex Corporatio... GNTX 22.2321.9422.38-1.18 -5.04% 22.6721.9223.4023.414 692 801-
Geospace Technolo... GEOS 14.1211.1018.50-0.04 -0.28% 14.1913.9714.3714.1640 362-
German American B... GABC 37.1235.2538.050.05 0.13% 37.0236.9537.4037.0719 463-
Geron Corporation GERN 3.433.433.45-0.05 -1.44% 3.453.133.463.487 467 846-
Gevo, Inc. GEVO 4.114.024.140.01 0.24% 4.063.964.174.10413 030-
Gibraltar Industrie... ROCK 39.3039.0539.45-0.60 -1.50% 39.8039.2039.8539.9051 406-
Giga-tronics Incorp... GIGA 0.3836-  0.0535 16.21% 0.33000.33000.41630.330159 748-
GigaMedia Limited... GIGM 3.05002.95003.16000.0399 1.33% 2.97002.95003.05003.010110 990-
Gilead Sciences, Inc... GILD 77.3777.1377.440.32 0.42% 76.3676.3677.7077.054 838 169-
Glacier Bancorp, In... GBCI 42.9027.6144.312.53 6.27% 40.5540.4443.0040.37779 394-
Gladstone Capital ... GLAD 9.219.209.260.00 0.00% 9.229.219.249.2158 992-
Gladstone Commer... GOOD 19.7818.9720.15-0.17 -0.85% 19.9419.7319.9719.9556 254-
Gladstone Investm... GAIN 11.9111.5111.92-0.06 -0.50% 11.9411.8811.9911.9783 373-
Glen Burnie Bancor... GLBZ 12.2512.1912.250.10 0.82% 12.2512.2512.2512.256 395-
Glen Rose Petroleu... GLRP 0.00050-  -0.00190 -79.17% 0.002000.000500.002050.00240173 300-
Global Blood Thera... GBT 41.3541.2541.95-0.10 -0.24% 41.6040.7541.8541.45608 537-
Global Links Corpo... GLCO 0.00059-  -0.00016 -21.33% 0.000700.000500.000800.0007511 227 970-
Global X Internet o... SNSR 20.1418.7221.00-0.15 -0.74% 20.1820.1420.2420.2913 521-
Global X Robotics ... BOTZ 21.9621.7522.10-0.12 -0.54% 21.9821.9522.0522.08353 336-
Global X SuperDivi... SRET 15.4214.9515.790.01 0.06% 15.4215.3715.4815.4153 850-
Glu Mobile Inc. GLUU 6.086.056.15-0.16 -2.56% 6.256.076.286.241 117 014-
GoIP Global Inc. GOIG 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003300 000-
GoPro, Inc. - Class ... GPRO 6.266.266.35-0.35 -5.30% 6.566.236.586.612 439 653-
Golar LNG Limited GLNG 27.3027.3127.88-0.73 -2.60% 28.0227.2928.0228.03782 230-
Golar LNG Partners... GMLP 15.0914.6115.29-0.07 -0.46% 15.1914.9815.2715.16176 910-
GoldMining Inc GLDLF 0.718000-  0.016210 2.31% 0.7271000.7072000.7330000.70179025 879-
Golden Eagle Int In... ADGO 0.81000-  0.01761 2.22% 0.790000.790000.848000.7923915 300-
Golden Ocean Grou... GOGL 8.698.458.990.08 0.93% 8.728.668.808.61124 592-
Golden Phoenix Mi... GPXM 0.0011-  0.0000 0.00% 0.00110.00110.00110.001182 600-
Golden Queen Mini... GQMNF 0.14516-  0.00276 1.94% 0.147000.140000.147000.142405 200-
Good Times Restau... GTIM 4.2503.8504.3500.025 0.59% 4.2504.1254.2504.22514 697-
Goodyear Tire & R... GT 21.6221.0122.19-0.33 -1.50% 21.7821.5121.8921.951 674 192-
Graphite One reso... GPHOF 0.0451-  0.0001 0.22% 0.04500.04500.04510.045015 963-
Great Basin Scienti... GBSNQ 0.0370-  0.0000 0.00% 0.03700.03010.03700.037010 286-
Great Elm Capital C... GECC 9.219.219.50-0.06 -0.65% 9.279.219.279.2713 018-
Great Southern Ba... GSBC 60.1557.2560.350.00 0.00% 60.3559.9061.1560.1526 712-
Green Brick Partne... GRBK 10.009.8510.050.00 0.00% 10.159.8010.1510.00170 168-
Green Energy Live ... GELV 0.03-  0.00 0.00% 0.030.030.030.033 000-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
GreenGro Technolo... GRNH 0.030600-  0.000100 0.33% 0.0300000.0280000.0330000.0305001 028 602-
Grizzly Gold Corp. GRZG 0.0007-  0.0000 0.00% 0.00070.00070.00070.0007160-
Groupon, Inc. Comm... GRPN 4.704.694.71-0.05 -1.05% 4.734.654.734.753 819 928-
Growlife, Inc PHOT 0.014500-  0.000150 1.05% 0.0133000.0132000.0150000.0143507 006 144-
Grupo Financiero G... GGAL 35.6234.9144.001.27 3.70% 34.8834.5135.9334.35919 197-
Grupo TMM, S.A. GTMAY 1.36-  0.06 4.62% 1.361.361.361.30200-
Gulf Island Fabrica... GIFI 9.509.4012.500.15 1.60% 9.409.159.609.3540 553-
Gulf Resources, Inc... GURE 1.331.281.340.04 3.10% 1.301.291.351.2928 411-
Gulfport Energy Co... GPOR 11.8611.6212.83-0.07 -0.59% 11.9611.7311.9811.933 013 982-
Gyrodyne Company... GYRO 19.970019.0500199 999.9900-0.1911 -0.95% 20.005519.970020.005520.1611384-
HARLEYSVILLE SVG... HARL 23.80-  0.00 0.00% 23.7523.7523.8023.80806-
HAUPPAUGE DIGITA... HAUP 0.100-  0.025 33.33% 0.1000.1000.1000.0752 795-
HD Supply Holdings... HDS 44.7440.0044.82-0.22 -0.49% 44.7744.6145.1144.96680 957-
HLK Biotech Holdin... AMHD 0.1625-  -0.0075 -4.41% 0.16250.16250.16250.17002 820-
HMN Financial, Inc. HMNF 21.000.0521.951.20 6.06% 19.9519.9521.0019.809 351-
HMS Holdings Corp HMSY 24.2524.2424.32-0.21 -0.86% 24.4124.2224.6624.46316 019-
HOLLYWOOD MED... HOLL 0.1972-  0.0022 1.13% 0.19900.19720.19900.195012 000-
HST Global Inc. HSTC 0.006-  0.000 0.00% 0.0060.0060.0060.00621 883-
Halozyme Therape... HALO 18.1417.7118.500.14 0.78% 17.9617.7818.3018.00746 492-
Hanwha Q CELLS C... HQCL 5.745.576.400.03 0.53% 5.785.715.935.7112 540-
Harbor Biosciences... HRBR 0.03000-  0.01000 50.00% 0.013000.013000.030000.0200051 200-
Harmonic Inc. HLIT 4.4504.3504.5000.075 1.71% 4.3504.3504.4504.375167 645-
Harvard Bioscience... HBIO 5.105.105.25-0.05 -0.97% 5.105.105.205.1529 734-
Harvest Capital Cr... HCAP 11.2411.0511.810.02 0.18% 11.2111.1711.4011.2215 041-
Hasbro, Inc. HAS 93.9390.1094.700.24 0.26% 93.3992.5794.0593.691 228 897-
Hawaiian Holdings ... HA 37.5037.2537.60-0.25 -0.66% 37.7037.1537.9537.75677 444-
Hawkins, Inc. HWKN 37.6531.2038.000.85 2.31% 36.8536.8537.9536.8019 590-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001400 000-
Healthcare Service... HCSG 39.4538.5042.99-0.09 -0.23% 39.5338.7539.7839.54792 057-
Heartland Express,... HTLD 20.8719.6021.270.94 4.72% 19.9319.8220.9519.932 299 547-
HedgePath Pharma... HPPI 0.3000-  -0.0200 -6.25% 0.32000.28020.32000.32008 690-
Heidrick & Struggle... HSII 34.8034.7577.35-0.55 -1.56% 35.3534.5535.5035.3569 057-
Helen of Troy Limi... HELE 116.50113.15120.00-0.30 -0.26% 116.45116.25117.55116.8091 812-
Helios and Matheso... HMNY 0.10120.10200.1059-0.0068 -6.30% 0.11590.10000.11600.108040 041 728-
Henry Schein, Inc. HSIC 75.3155.0075.870.53 0.71% 74.7574.1075.3574.78592 685-
Herman Miller, Inc. MLHR 38.3538.1539.250.25 0.66% 37.9537.9038.4838.10334 040-
Heron Therapeutic... HRTX 39.0038.7539.050.00 0.00% 38.9038.4039.2039.00600 550-
Hibbett Sports, Inc... HIBB 24.0524.0024.15-0.50 -2.04% 24.5024.0324.7524.55209 916-
Highpower Interna... HPJ 2.9752.9003.2000.050 1.71% 2.9502.9502.9752.925500-
Highway Holdings L... HIHO 4.2254.2505.5500.000 0.00% 4.3004.2004.3004.2253 680-
Himax Technologie... HIMX 7.577.477.62-0.06 -0.79% 7.627.447.647.63936 835-
Hingham Institutio... HIFS 221.98220.30223.892.29 1.04% 220.84220.84221.98219.69324-
Hoku Corporation HOKUQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
Hologic, Inc. HOLX 41.1238.9942.49-0.20 -0.48% 41.3040.8941.3741.321 083 440-
Hop-On Inc. HPNN 0.0002-  0.0001 100.00% 0.00020.00020.00020.00015 700 000-
HopFed Bancorp, In... HFBC 16.1815.6516.490.03 0.19% 16.1816.1816.1816.15867-
Hopewell Holdings... HOWWY 3.480-  -0.020 -0.57% 3.4103.3403.4803.5003 235-
Horizon Pharma pl... HZNP 17.4616.8117.470.10 0.58% 17.3917.3417.5317.36482 244-
Horizon Technolog... HRZN 10.4610.3910.460.00 0.00% 10.4810.4510.6010.4660 924-
Hornby Bay Minera... HBEXF 0.0141-  -0.0028 -16.57% 0.01410.01410.01410.01696 666-
Hortonworks, Inc. HDP 19.2017.8119.21-0.32 -1.64% 19.5019.1719.7019.52373 344-
Houston Wire & Ca... HWCC 8.157.9510.000.05 0.62% 8.158.058.208.1033 547-
Hub Group, Inc. - C... HUBG 50.0049.7050.100.05 0.10% 49.8549.6050.1049.95140 348-
Hudson Technologi... HDSN 1.891.891.960.05 2.72% 1.821.761.931.841 376 534-
Huntington Bancsh... HBAN 15.1015.0315.120.10 0.67% 14.9814.9015.1415.008 266 846-
Hurco Companies, ... HURC 44.2544.2545.95-0.20 -0.45% 44.4044.2044.9544.454 645-
Hydrogenics Corpo... HYGS 6.7006.0007.350-0.125 -1.83% 6.7506.7007.0006.82517 962-
HyperSolar Inc. HYSR 0.010000-  -0.000100 -0.99% 0.0101000.0100000.0102000.010100469 469-
I.D. Systems, Inc. IDSY 6.085.926.660.28 4.83% 5.685.686.135.806 635-
IBERIABANK Corpo... IBKC 82.8580.5584.954.35 5.54% 81.0080.3083.3578.501 228 964-
ICON plc - Ordinar... ICLR 140.14117.00152.001.79 1.29% 138.08138.02140.68138.35185 602-
ICU Medical, Inc. ICUI 300.65296.20300.90-3.00 -0.99% 302.70300.20304.70303.6551 981-
IDEXX Laboratorie... IDXX 248.14216.15248.645.32 2.19% 243.18242.27248.65242.82363 444-
IGEN International... IGEN 0.04-  0.00 0.00% 0.040.040.040.0410 000-
IGENE BIOTECHNOL... IGNE 0.00120-  -0.00020 -14.29% 0.001350.001200.001500.001407 228 939-
II-VI Incorporated IIVI 43.8543.0543.90-1.10 -2.45% 44.8543.5544.8544.95262 135-
ILG Inc ILG 34.3828.1535.02-0.05 -0.15% 34.3634.3334.5734.43392 236-
IMPINJ Inc PI 24.9824.9726.50-0.07 -0.28% 25.0024.6125.7525.05229 316-
INTL FCStone Inc. INTL 53.2053.1253.20-1.63 -2.97% 54.8253.1054.9954.8395 108-
IPG Photonics Corp... IPGP 238.07231.15243.60-1.79 -0.75% 240.17237.72240.68239.86160 484-
IRIDEX Corporatio... IRIX 7.207.079.640.29 4.20% 6.976.977.676.9134 987-
Icahn Enterprises L... IEP 77.0476.5179.99-0.69 -0.89% 77.7076.9478.4377.73139 693-
Iconic Brands Inc. ICNB 0.00390-  -0.00030 -7.14% 0.004000.003700.004000.004203 481 019-
Iconic Minerals Ltd BVTEF 0.0736-  -0.0016 -2.13% 0.07360.07360.07360.07529 000-
Iconix Brand Group... ICON 0.64870.63990.68000.0047 0.73% 0.64060.62850.69740.6440878 230-
Identiv, Inc. INVE 4.694.656.890.28 6.35% 4.394.024.694.4132 564-
Idera Pharmaceutic... IDRA 0.86000.83000.8800-0.0100 -1.15% 0.87830.83000.88900.87001 353 681-
Illumina, Inc. ILMN 311.15311.15312.872.05 0.66% 309.69308.66312.55309.10622 287-
Image Sensing Syst... ISNS 4.404.304.400.10 2.33% 4.304.304.404.302 577-
Immersion Corpora... IMMR 15.1915.1715.25-0.38 -2.44% 15.5815.1515.5815.57202 064-
ImmuCell Corporat... ICCC 7.085.007.110.18 2.59% 6.976.977.296.902 560-
Immune Pharmaceu... IMNP 0.18940.18500.1930-0.0007 -0.37% 0.18500.18500.19900.1901262 761-
ImmunoGen, Inc. IMGN 10.259.9610.260.28 2.81% 10.009.9510.379.972 598 067-
Immunomedics, Inc... IMMU 26.1426.0026.280.14 0.54% 26.0625.8826.2826.00961 757-
Impact Silver ISVLF 0.2637-  -0.0001 -0.04% 0.26370.26000.26690.263860 388-
Imperial Tobacco G... IMBBY 38.34000-  0.54000 1.43% 38.2300038.1500038.4000037.80000334 146-
Imperva Inc IMPV 56.8542.0057.10-0.15 -0.26% 57.0056.6057.6557.00176 510-
InVivo Therapeutic... NVIV 2.072.042.100.05 2.23% 2.082.022.162.02310 341-
Incyte Corporation INCY 69.2069.0069.99-0.91 -1.30% 70.1169.0270.1170.11857 550-
Independence Fede... IFSB 0.110-  0.015 15.79% 0.1100.1100.1100.0951 900-
Independent Bank ... INDB 88.1586.00131.756.50 7.96% 85.5083.5088.5081.65239 676-
Independent Bank ... IBCP 25.7024.8026.600.10 0.39% 25.5525.4525.8025.6063 166-
Industrial Services... IDSA 1.910.502.750.02 0.80% 1.901.901.911.891 650-
Infineon Technolog... IFNNY 26.78500-  -0.27000 -1.00% 26.5200026.5200026.9000027.0550082 278-
Infinera Corporati... INFN 8.978.918.97-0.05 -0.55% 9.058.929.139.02853 633-
Infinity Pharmaceu... INFI 1.911.881.94-0.07 -3.54% 1.991.882.001.98362 626-
Infinity, Inc. IFNY 0.05-  -0.02 -28.57% 0.050.050.050.0732 021-
Information Servic... III 4.064.014.63-0.04 -0.98% 4.094.004.124.1058 507-
Infrastructure Dev... IDVC 0.00100-  0.00002 2.04% 0.001000.001000.001000.0009840 000-
Ingles Markets, Inc... IMKTA 29.5528.3529.75-0.25 -0.84% 29.8529.4530.0129.8045 537-
InnerWorkings, Inc... INWK 8.537.5310.60-0.15 -1.73% 8.688.498.688.68119 736-
Innodata Inc. INOD 1.121.021.150.01 0.90% 1.121.101.121.11114 311-
Innophos Holdings,... IPHS 49.7448.3551.20-0.38 -0.76% 50.0849.6150.4050.1252 383-
Innospec Inc. IOSP 81.5577.1586.05-0.95 -1.15% 82.2581.3882.3082.5032 925-
Innovation Pharma... IPIX 0.56990-  -0.00010 -0.02% 0.565000.552000.570000.5700072 983-
Innovative Solution... ISSC 2.992.603.40-0.01 -0.33% 3.002.973.003.008 308-
Innoviva Inc INVA 14.1914.1414.85-0.09 -0.63% 14.2214.1614.3914.28480 001-
Innovo Group, Inc. INNO 0.00468-  -0.00032 -6.40% 0.004200.004200.004680.005002 000-
Inovalon Holdings I... INOV 10.1010.0510.20-0.10 -0.98% 10.2010.0510.2810.20119 744-
Inovio Pharmaceut... INO 4.324.004.550.00 0.00% 4.324.244.364.32319 758-
Insight Enterprises... NSIT 50.1336.1254.050.02 0.04% 50.0249.9550.3450.11108 970-
Insignia Systems, In... ISIG 1.611.611.71-0.03 -1.83% 1.611.611.641.6411 218-
Insmed, Inc. INSM 24.9812.0026.10-0.11 -0.44% 25.0824.8425.4425.09280 213-
Insteel Industries, ... IIIN 41.7741.2042.451.72 4.29% 40.0839.6742.7040.05358 994-
Insys Therapeutics... INSY 7.837.808.00-0.46 -5.55% 8.317.658.368.29697 512-
Integra LifeScience... IART 62.9562.7467.11-0.27 -0.43% 63.3762.8963.7363.22422 126-
Integrated Device ... IDTI 34.6932.6435.24-0.66 -1.87% 35.4034.6235.7035.351 115 102-
Integrated Techno... ITKG 0.047100-  -0.002100 -4.27% 0.0514250.0471000.0514250.04920021 000-
Intel Corporation INTC 51.9151.8152.09-0.07 -0.13% 51.8351.3352.0751.9815 316 574-
Intellia Therapeuti... NTLA 31.6231.5132.18-0.01 -0.03% 31.5031.0732.3731.63435 115-
Intellipharmaceuti... IPCI 0.36500.36010.4100-0.0330 -8.29% 0.38000.35000.40000.3980137 815-
Inter Parfums, Inc. IPAR 56.9556.9057.050.50 0.89% 56.4055.3057.3056.4561 943-
InterDigital, Inc. IDCC 83.4083.0084.750.00 0.00% 83.2082.8884.0583.40193 530-
InterVoice Inc. INTV 0.9000-  0.0590 7.02% 0.88000.84400.92000.841017 352-
Interact Holding Gr... IHGP 0.0021-  -0.0015 -41.67% 0.00350.00210.00350.003644 937-
Interactive Broker... IBKR 62.6662.0062.99-0.01 -0.02% 62.3962.0563.2162.67442 063-
Intercept Pharmac... ICPT 93.8093.0397.00-1.93 -2.02% 95.8393.6396.2695.73511 962-
Interface, Inc. TILE 23.4523.3523.50-0.10 -0.42% 23.5023.4023.7523.55168 766-
Internap Corporat... INAP 10.2010.1510.41-0.46 -4.32% 10.6510.1610.8210.66439 300-
International Banc... IBOC 44.8044.6544.950.20 0.45% 44.5544.5544.9044.60194 780-
International Spee... ISCA 44.0043.6547.00-0.25 -0.56% 44.2043.8044.3044.2582 900-
International Stem... ISCO 1.54-  -0.04 -2.53% 1.561.541.561.583 291-
Internet Gold Gold... IGLD 2.822.654.000.02 0.71% 2.822.822.822.80100-
Internet Initiative ... IIJI 10.07006.330011.1500-0.2813 -2.72% 10.60009.990010.630010.351394 526-
Intertape Polymer ... ITPOF 13.0000-  0.2000 1.56% 12.990012.950013.000012.8000112 990-
Intesa Sanpaolo S.p... ISNPY 16.920000-  0.060000 0.36% 16.88000016.85000017.00000016.86000088 158-
Intevac, Inc. IVAC 4.954.905.200.05 1.02% 4.904.855.004.9049 557-
Intra-Cellular Ther... ITCI 20.8019.9521.290.17 0.82% 20.6020.4220.9620.63201 606-
Intuit Inc. INTU 215.28206.60216.19-0.71 -0.33% 216.04215.11216.59215.99618 896-
Intuitive Surgical, ... ISRG 516.78510.01516.76-4.51 -0.87% 536.15516.35538.98521.291 765 692-
Inventergy Global,... INVT 0.03000-  0.00000 0.00% 0.030000.030000.030050.03000111 228-
Invesco BLDRS Eme... ADRE 42.0837.8946.290.45 1.08% 42.1042.0842.2041.63106 445-
Invesco Golden Dra... PGJ 45.3445.1845.67-0.03 -0.07% 45.4345.3445.7645.3743 430-
Invesco Internation... PID 15.8915.8616.500.09 0.57% 15.9215.8715.9215.80106 944-
Invesco QQQ Trust QQQ 178.99178.94178.95-0.04 -0.02% 179.57178.79180.17179.0320 057 238-
Invesco S&P SmallC... PSCH 135.69130.11143.06-0.59 -0.43% 136.53135.54136.99136.2897 106-
Invesco Water Res... PHO 31.0631.0331.16-0.04 -0.13% 31.0131.0131.2131.1030 807-
Investors Title Com... ITIC 183.70181.85186.35-0.09 -0.05% 183.70183.70183.70183.79213-
Invicta Group Inc. ACGX 0.00070-  0.00000 0.00% 0.000700.000600.000700.000702 232 327-
Ionis Pharmaceutic... IONS 46.5044.5046.570.66 1.44% 45.8845.8746.7445.84812 903-
Iridium Communica... IRDM 18.2518.1518.300.00 0.00% 18.2018.1518.9518.25719 430-
Ironwood Pharmac... IRWD 20.0219.4621.89-0.04 -0.20% 20.0419.9820.3320.06320 553-
Isramco, Inc. ISRL -114.90121.500.00 0.00%       114.90--
Itron, Inc. ITRI 61.3561.1061.350.85 1.40% 60.4060.2361.5060.50137 212-
Ivanhoe Energy, In... IVANF 0.03-  0.00 0.00% 0.030.030.030.035 000-
Ivanhoe Mines Ltd. IVPAF 1.90820-  -0.02180 -1.13% 1.950001.877202.010001.93000202 732-
J & J Snack Foods C... JJSF 155.40155.21156.50-0.04 -0.03% 155.12154.70155.76155.4427 350-
J. W. Mays, Inc. MAYS 40.6038.80199 999.95-1.40 -3.33% 41.3040.5042.1342.00919-
J.B. Hunt Transpor... JBHT 121.26118.25123.66-0.32 -0.26% 121.51120.46121.62121.58797 232-
JAKKS Pacific, Inc. JAKK 2.401.953.450.00 0.00% 2.402.352.452.4015 017-
JD.com, Inc. - Ame... JD 35.5135.5035.51-1.37 -3.71% 36.8535.2636.9036.8828 069 379-
JDS Uniphase Corp VIAV 10.3210.3010.370.05 0.49% 10.2310.0210.3910.271 838 419-
JSC Gazprom OGZPY 4.30500-  0.01500 0.35% 4.285004.270004.330004.29000863 149-
Jack Henry & Asso... JKHY 135.91115.50224.800.11 0.08% 135.85135.47136.37135.80185 002-
Jaco Electronics, In... JACO 0.01-  0.00 0.00% 0.010.010.010.01300-
Jaguar Mining Inc. JAGGF 0.2500-  0.0000 0.00% 0.24930.24550.25110.25004 900-
Jamba, Inc. JMBA 11.229.9211.27-0.05 -0.44% 11.2411.1411.3411.2751 308-
Jayhawk Energ Inc... JYHW 0.0015-  0.0000 0.00% 0.00150.00150.00150.0015100 000-
JetBlue Airways Co... JBLU 19.8419.6119.900.01 0.05% 19.8419.6719.9319.833 379 677-
John B. Sanfilippo ... JBSS 78.0074.3387.830.71 0.92% 77.0877.0878.4177.2918 545-
Johnson Outdoors ... JOUT 84.6083.4793.00-0.02 -0.02% 84.7484.0285.4984.6211 063-
K92 Mining Inc. KNTNF 0.66100-  0.02100 3.28% 0.645400.645100.671100.64000212 075-
KCAP Financial, Inc... KCAP 3.283.203.300.02 0.61% 3.253.253.283.2659 836-
KLA-Tencor Corpo... KLAC 106.92102.25120.00-1.57 -1.45% 108.01106.45108.01108.49748 605-
KVH Industries, Inc... KVHI 12.5010.8019.95-0.10 -0.79% 12.6012.5012.6012.607 376-
Kandi Technologies... KNDI 4.234.154.250.03 0.60% 4.204.104.254.20205 675-
Kansas City Life In... KCLI 38.50-  -0.15 -0.39% 38.5038.5038.5038.65300-
Karyopharm Thera... KPTI 18.9318.2619.84-0.26 -1.35% 19.2118.9019.3619.19348 240-
Kelly Services, Inc.... KELYA 22.9221.9023.55-0.29 -1.25% 23.0922.9023.2223.2166 953-
Kelly Services, Inc.... KELYB -16.7623.890.00 0.00%       23.00--
Kenergy SCNT Inc KNSC 0.0003-  0.0000 0.00% 0.00030.00020.00030.00034 083 947-
Keryx Biopharmace... KERX 4.334.314.40-0.16 -3.56% 4.474.324.484.49360 765-
Kewaunee Scientif... KEQU 33.5010.4538.000.35 1.06% 33.3533.3533.5033.151 020-
Key Tronic Corpor... KTCC 8.2338.2008.2500.028 0.34% 8.0007.9618.2408.2054 420-
Kforce, Inc. KFRC 35.7523.8537.45-0.65 -1.79% 36.1535.7036.5536.40158 331-
Kimberly Parry Org... KPOC 0.0150-  -0.0002 -1.32% 0.01500.01500.01500.01522 000-
Kirkland's, Inc. KIRK 11.3511.2911.65-0.25 -2.16% 11.5511.3311.6211.6058 016-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00020.000152 699 996-
Kodiak Energy Inc KDKN 0.0055-  0.0010 22.22% 0.00550.00550.00550.00459 595-
Koninklijke Ahold ... ADRNY 25.15500-  0.31500 1.27% 24.9700024.9700025.2200024.84000189 641-
Kopin Corporation KOPN 3.113.073.150.00 0.00% 3.113.073.153.11149 161-
Koss Corporation KOSS 2.712.522.960.05 1.95% 2.712.622.852.6637 100-
Kraig Biocarft Lab... KBLB 0.062000-  -0.001000 -1.59% 0.0622000.0600000.0650000.0630001 085 873-
Kratos Defense & S... KTOS 13.2413.1513.240.11 0.84% 13.0613.0013.3813.13793 808-
Kulicke and Soffa I... KLIC 27.4126.9229.00-0.62 -2.21% 28.0627.3928.0628.03905 674-
L&L ENERGY CMN LLEN 0.0067-  -0.0021 -23.86% 0.00670.00670.00670.008857 406-
L.B. Foster Compan... FSTR 22.3522.1022.60-0.05 -0.22% 22.4522.2022.6022.4016 508-
LIBERTY GOLD COR... LGDTF 0.32700-  0.00600 1.87% 0.327000.318100.330000.32100101 088-
LRAD Corporation LRAD 2.952.892.99-0.02 -0.67% 2.972.903.002.9762 104-
LSI Industries Inc. LYTS 5.255.205.75-0.07 -1.32% 5.325.245.355.3251 589-
LYDIAN INTL LTD N... LYDIF 0.22320-  0.00240 1.09% 0.220000.219000.228280.2208020 181-
LYNAS CORPORATI... LYSCF 1.4800-  -0.0600 -3.90% 1.51701.48001.52001.540087 099-
La Jolla Pharmaceu... LJPC 32.2725.0032.991.21 3.90% 31.1331.1332.3331.06299 349-
Lakeland Bancorp,... LBAI 20.5520.5020.550.15 0.74% 20.3520.3020.6320.4048 051-
Lakeland Industrie... LAKE 13.5013.2014.80-0.25 -1.82% 13.7213.5013.8013.7513 056-
Lam Research Corp... LRCX 177.81177.01177.80-0.42 -0.24% 178.18175.90178.44178.231 322 687-
Lamar Advertising... LAMR 71.6269.8472.88-0.71 -0.98% 72.3071.3772.3072.33217 594-
Lancaster Colony C... LANC 144.57140.40148.650.47 0.33% 144.01143.86144.77144.1019 033-
Landec Corporatio... LNDC 14.5012.5014.550.05 0.35% 14.5014.4014.5514.45139 315-
Lands' End, Inc. LE 25.6025.2525.80-0.15 -0.58% 25.8025.4526.0025.7561 780-
Landstar System, I... LSTR 111.00110.65114.000.40 0.36% 110.75110.35111.70110.60135 813-
Lara Exploration L... LRAXF 0.49000-  0.01850 3.92% 0.515400.490000.515400.471504 400-
Laramide Res. Ltd. LMRXF 0.22060-  0.01060 5.05% 0.212240.212240.220600.2100012 500-
Laredo Resources C... LRDR 0.014000-  -0.002080 -12.94% 0.0168630.0140000.0169000.016080320 950-
Lattice Semiconduc... LSCC 6.696.646.730.04 0.60% 6.646.616.726.65488 092-
Lawson Products, I... LAWS 24.7024.2524.80-0.25 -1.00% 24.9524.6525.3024.9513 039-
Leading Brands Inc LBIX 1.84001.82001.84000.2236 13.83% 1.69001.62001.86001.6164514 715-
Leading Edge Mate... LEMIF 0.391000-  -0.040000 -9.28% 0.4035970.3910000.4330000.43100037 800-
Legacy Reserves LP LGCYO 13.0012.7317.40-0.15 -1.14% 13.5012.7513.5013.1531 578-
Legacy Reserves LP LGCYP 13.2613.2621.20-0.26 -1.92% 13.5512.7313.5513.525 523-
Legacy Reserves LP... LGCY 5.225.015.63-0.08 -1.51% 5.235.125.505.30289 873-
Legends Business G... LGBS 0.0003-  0.0000 0.00% 0.00030.00030.00030.000318 094 450-
Liberty Expedia Ho... LEXEA 46.9046.3546.97-0.51 -1.07% 47.3046.6247.4447.41430 933-
Liberty Formula On... FWONA 36.2236.1336.440.21 0.58% 35.9335.6036.4736.0178 665-
Liberty Global plc ... LBTYA 28.0627.5828.15-0.10 -0.36% 28.1527.8028.2928.16999 852-
LifePoint Hospitals... LPNT 47.9046.5547.95-0.70 -1.44% 48.5547.8548.7048.60269 177-
Lifetime Brands, In... LCUT 13.157.9513.150.10 0.77% 13.0513.0013.2013.059 256-
Lifeway Foods, Inc... LWAY 3.923.907.76-0.11 -2.73% 4.003.924.004.0318 567-
Ligand Pharmaceut... LGND 231.88230.00233.91-0.66 -0.28% 232.54231.50234.92232.54163 134-
LightPath Technolo... LPTH 2.562.532.580.02 0.79% 2.542.502.572.5487 498-
Lightbridge Corpor... LTBR 1.01001.01001.05000.0000 0.00% 1.02000.99371.11001.01002 313 793-
Lightstream Resou... LSTMF 0.0003-  0.0001 50.00% 0.00030.00020.00500.000219 676-
Lime Energy Co. LIME 3.29000-  0.04000 1.23% 3.280003.150003.350003.250004 041-
Limelight Network... LLNW 5.155.175.200.45 9.57% 4.994.835.294.703 905 652-
Lincoln Educationa... LINC 1.650.682.10-0.07 -4.07% 1.681.651.681.72200-
Lincoln Electric Ho... LECO 92.2883.0993.990.62 0.68% 91.4091.3392.9691.66379 542-
Link Reservations ... LRSV 0.0500-  -0.0001 -0.20% 0.05000.05000.05000.0501325-
Lipocine Inc. LPCN 1.391.351.420.01 0.72% 1.391.361.431.3848 573-
Liquidity Services, ... LQDT 6.906.706.950.00 0.00% 6.856.857.006.9049 302-
Liquidmetal Techno... LQMT 0.241000-  -0.004000 -1.63% 0.2260000.2259000.2470000.245000696 356-
Lithium Exploratio... LEXG 0.016300-  -0.001450 -8.17% 0.0165000.0163000.0180000.017750360 082-
Littelfuse, Inc. LFUS 226.85200.15227.46-1.72 -0.75% 227.84225.76228.90228.5759 611-
Live Ventures Inc LIVE 12.767.8013.21-0.44 -3.33% 13.0612.7613.1513.203 479-
LivePerson, Inc. LPSN 23.2523.1023.400.25 1.09% 22.9522.8523.2523.00258 584-
Livewire Ergogenic... LVVV 0.036000-  0.001000 2.86% 0.0345000.0321000.0383000.0350003 177 885-
Local Financial Cor... LFIN 8.8000-  -19.3890 -68.78% 8.90008.60009.50009.000047 184-
LogMeIn Inc LOGM 109.10108.95111.25-0.15 -0.14% 109.65109.10110.25109.25164 624-
Logitech Internatio... LOGI 46.6345.8747.370.87 1.90% 46.4846.4746.7645.76229 946-
Loxo Oncology Inc... LOXO 174.91173.75179.14-2.28 -1.29% 176.97173.80178.09177.19396 029-
Lumentum Holding... LITE 54.3054.1554.40-5.10 -8.59% 56.1553.2056.4459.404 942 962-
Luminex Corporati... LMNX 33.3215.9050.00-0.67 -1.97% 33.8333.2633.9933.99252 779-
Luna Innovations In... LUNA 3.493.473.71-0.12 -3.32% 3.623.463.653.6159 305-
Lundin Mining Corp... LUNMF 5.45000-  0.05000 0.93% 5.470805.440205.500005.4000013 899-
Luxottica Group S.... LUXTY 66.210-  0.932 1.43% 66.00065.85066.39065.27813 126-
Lyric Jeans Inc. LYJN 0.0003-  0.0001 50.00% 0.00030.00030.00030.0002135 000-
MACOM Technolog... MTSI 23.9020.5025.50-0.74 -3.00% 24.5923.8824.5924.64252 336-
MAKITA CP SPONS ... MKTAY 45.1000-  0.7900 1.78% 44.715044.715045.100044.31009 405-
MARINA BIOTECH C... MRNA 0.620-  -0.005 -0.80% 0.5950.5950.6200.6252 500-
MDC Partners Inc. ... MDCA 5.105.055.20-0.35 -6.42% 5.405.105.525.45235 855-
MEI Pharma, Inc. MEIP 4.003.954.38-0.04 -0.99% 3.883.874.204.04432 784-
MELIA HOTELS INT... SMIZF 13.400-  0.125 0.94% 13.40013.40013.40013.275407-
MFRI, Inc. PPIH 9.209.059.300.05 0.55% 9.209.159.709.1512 595-
MGE Energy Inc. MGEE 63.6527.5572.75-0.30 -0.47% 63.7563.0463.8563.9529 239-
MGP Ingredients, In... MGPI 91.9380.1598.010.19 0.21% 91.5390.5392.9091.74143 588-
MGT Capital Invest... MGTI 0.861000-  -0.034000 -3.80% 0.9000000.8300000.9100000.895000545 819-
MILLICOM INTL CE... MIICF 63.06-  0.81 1.30% 63.0063.0063.7062.25616-
MIND C.T.I. Ltd. - O... MNDO 2.172.042.320.00 0.00% 2.182.142.182.176 354-
MISONIX, Inc. MSON 13.5012.7514.000.30 2.27% 13.2513.2513.6513.202 413-
MKS Instruments, I... MKSI 101.4098.30103.20-0.30 -0.29% 101.70100.35102.00101.70264 319-
MMC NORILSK NICK... NILSY 16.0200-  -0.0400 -0.25% 16.046016.000016.120016.060058 052-
MOD-PAC CORP. MPAC 10.0610.0510.060.01 0.10% 10.0510.0510.0610.05264 500-
MSB Financial Corp... MSBF -21.1521.500.00 0.00%       21.20--
MTN Group Ltd (AD... MTNOY 8.0496-  0.2396 3.07% 8.00508.00008.05007.81002 963-
MTS Systems Corpo... MTSC 54.2554.0061.95-0.05 -0.09% 54.2054.1054.7054.3023 447-
MabCure Inc. MBCI 0.002200-  0.000000 0.00% 0.0023380.0022000.0023380.0022005 100-
Mace Security Inte... MACE 0.350-  -0.020 -5.41% 0.4010.3500.4010.3702 621-
Madrigal Pharmace... MDGL 287.05285.00288.54-1.67 -0.58% 292.13282.87292.29288.72131 242-
Magal Security Sys... MAGS 5.054.285.36-0.02 -0.39% 5.085.035.095.0714 873-
Magic Software En... MGIC 8.356.358.700.10 1.21% 8.358.328.538.2531 150-
ManTech Internati... MANT 60.1559.6560.90-0.19 -0.31% 60.5359.8960.7160.34107 174-
Manhattan Associa... MANH 50.0317.5052.00-0.16 -0.32% 50.5649.8550.5650.19277 685-
Manhattan Scientif... MHTX 0.0170-  -0.0010 -5.56% 0.01650.01650.01720.018010 750-
MannKind Corpora... MNKD 1.591.581.700.00 0.00% 1.601.571.641.59770 022-
Mannatech, Incorp... MTEX 20.103.4521.500.05 0.25% 20.0019.5020.1520.051 761-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001650 000-
Marine Petroleum ... MARPS 3.893.754.250.13 3.36% 3.903.763.923.76823-
MarketAxess Holdi... MKTX 210.22209.76227.001.31 0.63% 208.20207.26210.50208.91213 764-
Marlin Business Ser... MRLN 30.9530.8031.20-0.10 -0.32% 30.9530.8531.2031.056 397-
Marriott Internatio... MAR 133.05131.12133.99-0.15 -0.11% 132.91132.07134.12133.201 028 733-
Marrone Bio Innov... MBII 1.941.891.970.02 1.04% 1.901.871.981.92345 148-
Marten Transport,... MRTN 23.5523.5023.650.05 0.21% 23.4523.4023.7523.50541 358-
Martin Midstream ... MMLP 13.8013.7013.850.00 0.00% 13.9513.7013.9513.80171 356-
Marvell Technolog... MRVL 21.8621.4321.860.15 0.69% 21.6521.4622.1221.717 040 102-
Masimo Corporatio... MASI 102.3492.83103.490.48 0.47% 102.05102.05103.10101.86298 320-
Match Group Inc. MTCH 38.3538.3438.84-0.63 -1.62% 39.0138.2939.4038.981 104 844-
Mateon Therapeut... MATN 0.2083-  -0.0047 -2.21% 0.19000.19000.21400.21308 481-
Materialise NV MTLS 13.8512.5013.980.62 4.69% 13.5013.3613.9713.23173 780-
Matrix Service Com... MTRX 19.2019.1019.25-0.30 -1.54% 19.5019.1019.9019.50102 966-
Mattel, Inc. MAT 15.9715.6016.10-0.07 -0.44% 15.9715.8116.0916.041 890 413-
Mattersight Corpo... MATR 2.682.652.700.03 0.94% 2.652.652.702.6529 963-
Matthews Internat... MATW 58.6058.5058.75-0.15 -0.26% 58.8058.5559.5358.75236 384-
Mawson Resources... MWSNF 0.20400-  0.01330 6.97% 0.184590.184590.204000.190702 300-
Maxim Integrated ... MXIM 61.4559.6061.77-0.02 -0.03% 61.3660.8761.7861.471 195 125-
Maxwell Technolog... MXWL 4.924.914.990.07 1.44% 4.844.814.984.85122 874-
Mazor Robotics Lt... MZOR 61.2859.4461.99-0.22 -0.36% 61.7861.0162.6861.50155 942-
McGrath RentCorp MGRC 61.8955.9366.26-0.47 -0.75% 62.4061.8162.5162.3672 913-
Mechanical Techno... MKTY 0.70-  0.01 1.45% 0.700.700.700.69537-
MedSource Techno... MEDT 0.00060-  0.00020 50.00% 0.000500.000400.000600.0004018 121 611-
Medical Marijuana ... MJNA 0.090200-  -0.000800 -0.88% 0.0910000.0900000.0950000.0910004 381 067-
MediciNova, Inc. MNOV 8.537.009.60-0.40 -4.48% 8.908.518.958.93196 600-
Medite Cancer Dia... MDIT 0.30000-  0.02000 7.14% 0.290000.290000.300000.2800022 600-
Melco Crown Enter... MLCO 24.3524.0124.700.32 1.33% 24.0623.8624.4824.033 869 978-
Melinta Therapeut... MLNT 5.955.106.05-0.10 -1.65% 5.955.906.106.05146 714-
Mellanox Technolo... MLNX 83.4083.0583.550.65 0.79% 82.9082.0585.1082.75439 708-
Mentor Corporatio... MNTR 0.870000-  -0.032200 -3.57% 0.9000000.8610000.9200000.90220033 984-
MercadoLibre, Inc. MELI 373.46370.00379.90-1.15 -0.31% 372.93368.74381.50374.61634 448-
Mercantile Banksh... MRBK 17.5317.5522.00-0.02 -0.11% 17.5317.5317.5317.55702-
Mercator Minerals... MLKKF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000150 000-
Mercury Systems In... MRCY 41.1410.0042.47-0.46 -1.11% 41.4540.4641.8641.60375 725-
Merge Healthcare ... MRGE 0.013900-  0.005800 71.60% 0.0080000.0080000.0180000.0081001 187 688-
Meridian Bioscienc... VIVO 15.8514.9515.950.00 0.00% 15.8015.6515.9515.85103 979-
Meridian Medical T... PVHO 0.017200-  0.000400 2.38% 0.0200000.0165000.0200000.0168001 059 773-
Merit Medical Syst... MMSI 55.8055.7556.10-0.15 -0.27% 55.9054.8056.6555.95229 856-
Merrimack Pharma... MACK 5.225.225.31-0.08 -1.51% 5.305.205.315.3050 358-
Mesa Laboratories... MLAB 209.00179.87239.640.04 0.02% 208.41206.51211.96208.964 355-
Meta Financial Gro... CASH 97.8597.45101.800.25 0.26% 97.6096.5098.6597.6035 076-
Methanex Corpora... MEOH 71.0067.1071.400.50 0.71% 70.5570.5572.0070.50183 453-
Microbot Medical I... MBOT 0.64020.63800.6500-0.0029 -0.45% 0.60290.60150.66920.6431291 788-
Microchanell Techn... MCTC 0.01200-  -0.00317 -20.90% 0.012000.012000.012000.015171 000-
Microchip Technol... MCHP 94.3793.5794.37-0.43 -0.45% 94.8293.7495.0794.801 175 673-
Micron Technology... MU 55.0254.9755.00-1.20 -2.13% 56.0854.8356.1456.2227 684 769-
Microsoft Corpora... MSFT 106.27106.16106.231.87 1.79% 108.08106.08108.20104.4050 201 574-
Microvision, Inc. MVIS 1.051.021.06-0.01 -0.94% 1.061.041.071.06379 095-
Microwave Filter C... MFCO 0.58000-  -0.01000 -1.69% 0.588750.580000.588750.590002 450-
Mid-Con Energy Pa... MCEP 1.751.721.80-0.08 -4.37% 1.831.721.871.8374 350-
Midas Gold Corp. MDRPF 0.713000-  0.008000 1.13% 0.7305000.7050000.7400000.705000145 995-
Midatech Pharma P... MTP 0.66640.60000.6790-0.0086 -1.27% 0.69000.63000.69000.675026 549-
Middlesex Water C... MSEX 45.4741.0055.00-0.52 -1.13% 46.1345.3646.1845.9940 430-
Millennium Blockch... MBLC 0.27-  0.00 0.00% 0.270.270.270.271 371-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.000169 246 800-
Mirasol Resources ... MRZLF 1.32000-  0.01000 0.76% 1.290001.279901.340001.3100054 061-
Mitcham Industries... MIND 3.843.684.150.17 4.63% 3.743.743.843.672 500-
Mitek Systems, Inc... MITK 9.309.209.350.05 0.54% 9.259.159.309.25149 773-
Mitsui & Company,... MITSY 333.0250-  -3.2350 -0.96% 333.8600330.3400333.8600336.26001 260-
MoSys, Inc. MOSY 1.881.851.90-0.05 -2.59% 1.941.871.941.93149 256-
Mobile Mini, Inc. MINI 47.5547.5547.70-0.20 -0.42% 47.6047.0548.1047.7587 919-
MobileIron, Inc. MOBL 5.054.606.750.05 1.00% 4.954.955.255.001 300 358-
Moleculin Biotech ... MBRX 1.751.731.790.01 0.57% 1.751.721.791.74141 166-
Momenta Pharmac... MNTA 30.3530.1530.500.40 1.34% 30.0029.6030.6029.95305 911-
Momo Inc. MOMO 45.4745.4745.580.89 2.00% 44.9244.5446.1544.583 106 579-
Monarch Casino & ... MCRI 47.8618.1548.080.02 0.04% 47.8047.4747.9647.8416 523-
Mondelez Internat... MDLZ 42.4541.4943.320.21 0.50% 42.3442.0942.5642.245 093 683-
MongoDB Inc. MDB 57.7556.0659.900.04 0.07% 57.9256.6358.0057.71424 277-
Monolithic Power S... MPWR 140.72118.51141.18-1.08 -0.76% 142.40140.06142.40141.80171 648-
Monro Muffler Bra... MNRO 68.4551.7568.75-0.30 -0.44% 68.5567.7069.1068.75399 039-
Monster Beverage ... MNST 61.5859.5161.990.44 0.72% 61.1460.8361.7161.141 794 061-
Morningstar, Inc. MORN 139.16136.11139.510.57 0.41% 138.37138.25139.66138.59119 774-
Multi-Color Corpor... LABL 64.6562.2564.75-0.60 -0.92% 65.1064.5065.7365.2542 281-
MutualFirst Financ... MFSF 38.7538.0038.800.30 0.78% 38.2538.2538.9038.454 430-
MyEcheck, Inc MYEC 0.00140-  0.00010 7.69% 0.001200.001200.001400.00130486 000-
Mylan N.V. MYL 35.5335.5135.85-0.11 -0.31% 35.6135.4036.0235.642 820 141-
Myriad Genetics, In... MYGN 43.7140.1043.86-0.04 -0.09% 43.8043.2243.9043.75433 301-
NANOPHASE TECH ... NANX 0.98000-  0.00000 0.00% 0.935100.935100.980000.980001 600-
NAPCO Security Te... NSSC 16.7516.6516.900.00 0.00% 16.8016.4516.8016.7550 964-
NBT Bancorp Inc. NBTB 39.8838.3540.180.25 0.63% 39.6239.4739.9939.6362 855-
NETGEAR, Inc. NTGR 75.8075.8085.00-0.25 -0.33% 76.0075.6076.9376.05506 447-
NIC Inc. EGOV 16.1516.0516.20-0.15 -0.92% 16.3016.1116.3516.30131 236-
NICE-Systems Limit... NICE 109.0894.20109.700.42 0.39% 108.57108.57109.98108.6659 992-
NN, Inc. NNBR 19.2019.0519.300.05 0.26% 19.1019.1019.3019.15111 823-
NORTHERN STATES... NSFC 0.91-  0.00 0.00% 0.910.910.910.9121 999-
NRP Stone Inc New NRPI 0.0012-  0.0000 0.00% 0.00120.00120.00120.001214 100-
NVE Corporation NVEC 115.16100.50116.992.51 2.23% 112.57112.57116.44112.6520 514-
NVIDIA Corporatio... NVDA 250.89250.72250.89-1.14 -0.45% 251.93250.45253.50252.034 099 996-
NXP Semiconducto... NXPI 103.35103.50103.68-0.19 -0.18% 103.00102.00106.00103.547 897 570-
NanoTech Entertai... NTEK 0.00990-  0.00217 28.07% 0.007200.007200.010000.00773140 000-
Nanologix Inc. NNLX 0.0348-  0.0088 33.85% 0.03000.03000.03490.0260201 000-
Nanometrics Incorp... NANO 37.3736.6140.01-0.25 -0.66% 37.4837.0037.6337.6268 007-
Natcore Technolog... NTCXF 0.090-  -0.011 -10.89% 0.0900.0900.0900.1015 500-
Nathan's Famous, I... NATH 98.7597.05252.70-1.00 -1.00% 99.9098.02100.3099.7521 638-
National Instrumen... NATI 43.0042.9345.00-0.54 -1.24% 43.4742.9843.5343.54201 798-
National Security G... NSEC -16.0124.990.00 0.00%       16.28--
Natural Alternativ... NAII 10.269.0011.900.11 1.04% 10.1510.1510.4510.15700-
Natural Health Tre... NHTC 23.3023.2023.992.80 13.66% 21.2021.2023.4220.50188 709-
Nature's Sunshine ... NATR 9.008.9512.85-0.05 -0.55% 9.009.009.059.057 703-
Natus Medical Inco... BABY 32.7528.0037.750.20 0.61% 32.6532.2032.8532.55206 307-
Nautilus Minerals I... NUSMF 0.116633-  0.006633 6.03% 0.1154800.1100000.1199600.11000045 972-
Navient Corporatio... NAVI 13.9513.9114.23-0.05 -0.36% 14.0013.8014.1414.001 602 301-
Nektar Therapeuti... NKTR 48.7348.1048.80-0.35 -0.71% 48.9747.9949.2149.082 120 816-
NeoGenomics, Inc. NEO 14.1210.2615.000.07 0.50% 14.1013.9814.3114.05389 362-
Neocasc Inc. NVCN 0.03400.03300.0356-0.0015 -4.23% 0.03600.03360.03610.035511 612 077-
Neogen Corporatio... NEOG 82.1180.00139.760.32 0.39% 81.6179.0882.6981.79158 446-
Neonode Inc. NEON 0.34000.31000.3650-0.0043 -1.25% 0.35050.33510.36290.3443112 352-
Neptune Technolog... NEPT 2.812.802.86-0.11 -3.77% 2.932.792.942.92442 476-
Nestle ADR NSRGY 81.4300-  1.2400 1.55% 80.870080.800081.500080.1900445 441-
Net 1 UEPS Techno... UEPS 9.308.609.310.03 0.32% 9.289.119.349.2797 445-
Net Element, Inc. NETE 7.787.308.100.07 0.91% 7.757.668.077.7183 865-
Net Savings Link In... NSAV 0.0002-  0.0000 0.00% 0.00020.00020.00030.00022 580 532-
NetApp, Inc. NTAP 82.0181.5182.67-0.31 -0.38% 82.2581.5982.4982.321 527 300-
NetEase, Inc. - Ame... NTES 264.25263.71268.722.14 0.82% 264.52262.28266.00262.11400 647-
NetScout Systems,... NTCT 30.9027.0031.00-0.30 -0.96% 31.2530.8531.4531.20571 688-
NetSol Technologie... NTWK 5.655.456.250.00 0.00% 5.725.635.725.652 765-
NetWolves Corpor... WOLV 0.0040-  0.0006 17.65% 0.00340.00340.00400.0034300 000-
Netflix, Inc. NFLX 361.05361.20361.35-3.18 -0.87% 364.92360.14370.50364.2312 035 951-
Netlist, Inc. NLST 0.14200.13810.14500.0050 3.65% 0.14000.13710.14450.1370874 181-
NeuroMetrix, Inc. NURO 1.271.271.300.00 0.00% 1.261.261.291.2787 788-
Neurocrine Bioscie... NBIX 103.4394.79106.03-0.38 -0.37% 104.15103.19105.24103.81431 548-
Nevada Gold Corp. NVGC 0.00001-  -0.00009 -90.00% 0.000010.000010.000010.000105 000-
New World Develo... NDVLY 2.78000-  0.00000 0.00% 2.740002.701252.780002.780001 604-
New World Gold Co... NWGC 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 500 000-
NewLink Genetics ... NLNK 4.674.514.990.11 2.41% 4.564.464.804.56469 749-
Newcrest Mining L... NCMGY 14.91500-  0.24000 1.64% 14.5500014.5500014.9900014.6750011 674-
Newtek Business S... NEWT 20.8020.8020.99-0.08 -0.38% 20.8420.7520.9920.8841 119-
Nexstar Broadcast... NXST 76.8576.7577.751.00 1.32% 75.5075.0577.0575.85540 422-
NextDecade Corp. NEXT 6.424.966.46-0.14 -2.13% 6.556.256.566.5610 649-
Nicholas Financial,... NICK 9.199.1037.540.09 0.99% 9.109.109.199.105 060-
Nilam Resourses In... NILA 0.00210-  -0.00012 -5.41% 0.002100.002100.002100.0022220 000-
Nintendo Co Ltd. NTDOY 41.5750-  0.1450 0.35% 41.530041.340041.680041.430088 714-
Nippon Telegraph ... NTTYY 45.6000-  -0.1400 -0.31% 45.534045.510045.780045.740036 707-
Nordson Corporati... NDSN 131.4180.47148.790.36 0.27% 130.87130.07132.50131.05324 475-
Nortech Systems In... NSYS -3.2903.5400.000 0.00%       3.382--
North American Pa... PALDF 7.1363-  -0.0137 -0.19% 7.17007.10107.17007.1500904-
Northern Graphite... NGPHF 0.259230-  0.008130 3.24% 0.2743580.2590400.2850000.25110029 101-
Northern Trust Cor... NTRS 107.73105.00107.91-0.71 -0.65% 107.80106.51108.36108.44740 608-
Northrim BanCorp ... NRIM 39.9039.7540.000.10 0.25% 39.8539.6540.0039.8012 187-
Northwest Biother... NWBO 0.223000-  0.009900 4.65% 0.2200000.2111000.2250000.213100878 093-
Northwest Pipe Co... NWPX 19.6919.4020.15-0.04 -0.20% 19.7819.4819.8419.7323 130-
Novavax, Inc. NVAX 1.431.421.450.01 0.70% 1.421.401.451.422 110 253-
Noven Pharmaceut... NOVN 2.932.803.15-0.03 -1.01% 2.982.903.082.96428 047-
Novint Technologie... NVNT 0.0025-  0.0004 19.05% 0.00250.00250.00250.002110 000-
NovoCure Limited NVCR 37.5537.5537.700.25 0.67% 37.3537.0537.9937.30663 072-
Novogen Limited (A... KZIA 3.361.284.990.01 0.30% 3.383.363.383.351 725-
Nuance Communica... NUAN 15.3415.3316.00-0.15 -0.97% 15.4615.2915.5115.491 069 095-
Nutanix Inc. NTNX 56.4856.4757.79-0.95 -1.65% 57.5056.4157.8857.431 024 940-
NutriSystem Inc NTRI 40.0039.1040.15-0.30 -0.74% 40.3039.7540.6540.30440 378-
Nymox Pharmaceut... NYMX 3.323.253.55-0.07 -2.06% 3.383.293.423.3973 056-
O'Reilly Automotiv... ORLY 297.33296.00310.00-1.90 -0.63% 299.09296.58299.81299.23395 349-
O2Micro Internatio... OIIM 1.771.711.79-0.03 -1.67% 1.791.721.791.803 976-
OPNET Technologie... OPNT 15.2510.0015.490.69 4.74% 14.8314.6815.5014.5614 028-
OPTION CARE, Inc. OPTN 24.0923.5024.80-2.34 -8.85% 26.2324.0326.2326.43277 823-
OPTi Inc. OPTI 8.110-  -0.575 -6.62% 8.1108.1108.1108.685480-
OSI Systems, Inc. OSIS 78.1360.00104.000.51 0.66% 77.6977.0478.6577.6290 854-
OUTERWALL, INC. CSTR 19.5117.7019.600.10 0.52% 19.4019.2719.5819.4110 964-
Oaktree Specialty ... OCSL 4.704.684.74-0.05 -1.05% 4.734.694.754.75269 653-
Ocean Bio-Chem, In... OBCI 3.623.553.830.03 0.84% 3.543.523.683.59800-
Ocean Power Tech... OPTT 0.81500.79000.8200-0.0050 -0.61% 0.81800.78430.82000.8200178 276-
Ocean Rig UDW Inc... ORIG 27.3226.0027.55-0.47 -1.69% 27.8226.8728.3327.79269 116-
OceanFirst Financi... OCFC 30.2430.1531.800.04 0.13% 30.1230.1230.3730.20118 235-
OceanaGold Corpo... OCANF 2.9700-  0.0683 2.35% 2.91302.91302.97002.901745 111-
Oclaro, Inc. OCLR 8.758.738.80-0.37 -4.06% 9.058.689.059.121 397 891-
Octagon 88 Resour... OCTX 0.021-  0.000 0.00% 0.0210.0210.0210.021500-
Odyssey Marine Ex... OMEX 7.507.507.80-0.14 -1.83% 7.517.387.607.6410 678-
Office Depot Inc. ODP 2.712.682.74-0.04 -1.45% 2.752.702.762.752 043 514-
Ohr Pharmaceutica... OHRP 0.20010.19000.2050-0.0019 -0.94% 0.20000.20000.21000.202069 462-
Okta Inc. OKTA 56.3356.0156.330.35 0.63% 56.2756.1857.3555.981 034 271-
Old Dominion Freig... ODFL 149.10146.95150.86-0.05 -0.03% 148.86148.02150.38149.15443 166-
Old Second Bancor... OSBC 14.9514.3515.500.20 1.36% 14.7514.6015.0014.75201 010-
Olympic Steel, Inc. ZEUS 22.6019.4823.700.00 0.00% 22.6022.5222.9622.6033 940-
Omda Oil and Gas I... OOAG 0.0023-  0.0000 0.00% 0.00230.00230.00230.002358 000-
Omeros Corporatio... OMER 19.6319.5119.89-0.42 -2.09% 20.0519.4920.2320.05331 826-
Ominto Inc. OMNT 1.0100-  0.5300 110.42% 0.68000.68001.01000.690067 663-
Omnicell, Inc. OMCL 55.1054.9055.250.50 0.92% 54.5554.0055.4054.60165 027-
On Track Innovatio... OTIV 1.061.051.060.01 0.95% 1.091.051.111.05188 419-
OncoSec Medical In... ONCS 1.321.271.310.04 3.13% 1.271.271.321.28478 943-
One Horizon Group... OHGI 0.44070.43000.45000.0037 0.85% 0.44200.43230.45500.4370367 576-
OpGen Inc. OPGN 1.981.962.11-0.03 -1.49% 2.031.962.062.0168 522-
Open Text Corpora... OTEX 37.9136.2637.920.23 0.61% 37.7137.7138.1437.68404 225-
Ophthotech Corpo... OPHT 2.612.562.66-0.01 -0.38% 2.612.582.622.62115 883-
Opko Health Inc OPK 5.895.865.95-0.07 -1.17% 5.955.876.075.965 025 056-
Optimum Interacti... OPTL 0.00041-  0.00011 36.67% 0.000410.000410.000410.00030600-
OptimumBank Hold... OPHC 5.011.038.00-0.12 -2.34% 4.944.945.015.131 540-
Options Media Gro... OPMG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 499 999-
OraSure Technolog... OSUR 16.9314.7716.950.02 0.12% 16.8916.6917.0416.91317 668-
Oramed Pharmaceu... ORMP 5.625.456.950.13 2.37% 5.595.575.695.4936 966-
Orbit Internationa... ORBT 6.250-  -0.075 -1.19% 6.2506.2506.2506.325600-
Orbotech Ltd. - Or... ORBK 61.7960.8263.50-0.73 -1.17% 62.5361.7862.6062.52149 120-
Organovo Holdings... ONVO 1.281.251.35-0.04 -3.03% 1.311.261.351.321 003 864-
Origin Agritech Lim... SEED 10.40010.00010.3901.545 17.45% 9.0108.78010.9108.855288 687-
OriginClear Inc OCLN 0.0163-  -0.0007 -4.12% 0.01750.01630.01750.017049 698-
Orthofix Internatio... OFIX 60.0259.9560.090.83 1.40% 59.1159.1160.1759.1965 063-
Orvana Minereals C... ORVMF 0.1498-  0.0084 5.94% 0.14980.14980.14980.1414350-
Osiris Therapeutic... OSIR 9.95-  0.01 0.10% 10.009.9510.009.946 498-
Otonomy, Inc. OTIC 3.733.404.150.03 0.68% 3.653.653.753.7046 923-
Otter Tail Corpora... OTTR 48.4048.2550.25-0.15 -0.31% 48.5048.2048.7548.5540 105-
Overstock.com, Inc... OSTK 38.8038.7038.90-1.25 -3.12% 39.9038.6040.7540.051 464 164-
Oxford Lane Capit... OXLC 11.0310.9111.03-0.03 -0.23% 11.1910.9611.1911.19293 312-
Oxford Square Cap... OXSQ 7.347.307.370.05 0.69% 7.327.307.407.29199 343-
P & F Industries, In... PFIN 8.498.469.750.02 0.21% 8.468.468.508.471 334-
P.A.M. Transportat... PTSI 45.6739.3354.37-0.33 -0.72% 45.8045.6746.6646.00830-
PACCAR Inc. PCAR 62.7562.0965.19-0.70 -1.10% 63.2162.5963.2363.451 442 206-
PALADIN ENERGY L... PALAF 0.12-  -0.01 -7.69% 0.130.120.130.1314 469-
PBS Holding Inc. PBHG 0.0002-  0.0000 0.00% 0.00010.00010.00020.00022 515 000-
PC Connection, Inc... CNXN 34.4333.1134.76-0.33 -0.95% 34.5634.3934.8934.7636 161-
PC-Tel, Inc. PCTI 6.176.178.58-0.08 -1.28% 6.206.166.256.2567 797-
PDC Energy, Inc. PDCE 61.0659.6662.870.29 0.48% 61.0160.5361.5660.77307 779-
PDF Solutions, Inc. PDFS 11.709.7811.850.00 0.00% 11.7011.6012.0211.70939 787-
PDL BioPharma, Inc... PDLI 2.542.502.57-0.01 -0.39% 2.552.502.562.55631 105-
PETRO RIVER OIL C... PTRC 1.34-  -0.06 -4.29% 1.401.341.401.4011 553-
PFSweb, Inc. PFSW 10.20000.000111.6500-0.2800 -2.67% 10.490010.120010.530010.480050 285-
PHI, Inc. - Non-Vot... PHIIK 8.693.569.54-0.18 -2.03% 8.858.548.998.8755 398-
PHI, Inc. - Voting PHII 9.05000.010011.3500-0.2308 -2.49% 9.29008.38929.29009.28085 252-
PICO Holdings Inc. PICO 12.5511.0512.65-0.05 -0.40% 12.5512.4512.6012.6046 426-
PJSC LUKOIL SPONS... LUKOY 67.5800-  -0.1200 -0.18% 67.900067.500067.950067.700018 889-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001600 000-
PRA Group, Inc. PRAA 43.0532.0043.100.10 0.23% 42.9042.8543.1542.95135 996-
PRA Health Science... PRAH 102.5299.00102.821.32 1.30% 101.50101.50102.93101.20231 912-
PREVU Inc PRVU 0.002-  -0.001 -33.33% 0.0020.0020.0020.003600-
PRGX Global, Inc. PRGX 9.509.4513.00-0.10 -1.04% 9.609.459.659.6029 276-
PTC Inc. PTC 96.5494.8898.14-0.49 -0.50% 97.2996.3498.0697.03926 699-
PTC Therapeutics I... PTCT 39.9837.2141.003.43 9.38% 38.5238.5040.8236.552 412 312-
PURE Bioscience, In... PURE 0.6452-  0.0052 0.81% 0.64000.60000.65000.640043 323-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 800-
PacWest Bancorp PACW 50.4248.8250.460.01 0.02% 50.6650.2050.8450.41404 673-
Pacific Biosciences... PACB 3.753.684.000.01 0.27% 3.723.703.823.74497 034-
Pacific Capital Ban... PCBC 13.28-  0.03 0.23% 13.3013.2113.3013.253 115-
Pacific Ethanol, Inc... PEIX 2.902.853.00-0.05 -1.69% 3.002.753.002.95220 777-
Pacific Health Care... PFHO 5.60-  0.10 1.82% 5.605.605.605.50400-
Pacific Mercantile ... PMBC 9.809.359.850.05 0.51% 9.759.709.809.759 418-
Pacific Premier Ban... PPBI 37.4037.3540.400.10 0.27% 37.2537.1037.9037.30339 547-
Pacira Pharaceutic... PCRX 37.2529.0037.550.25 0.68% 37.0036.7537.5537.00268 819-
Pain Therapeutics PTIE 2.212.112.24-0.02 -0.90% 2.252.202.282.2375 816-
Pan American Silve... PAAS 16.5216.1116.550.15 0.92% 16.4416.3916.5816.371 026 830-
Pan Global Corp. PGLO 0.0015-  0.0000 0.00% 0.00150.00150.00150.00151 200-
Panasonic Corp PCRFY 12.80500-  -0.02000 -0.16% 12.8200012.5900012.8500012.8250066 109-
Papa John'S Intern... PZZA 51.5951.3151.630.59 1.16% 51.2751.0152.3651.001 105 686-
Papa Murphy's Hol... FRSH 5.273.505.73-0.15 -2.77% 5.455.265.545.4227 127-
Parallax Health Sci... PRLX 0.160-  -0.025 -13.51% 0.1600.1600.1600.1854 000-
Parallel Petroleum... PLLL 13.961513.130017.7900-0.5104 -3.53% 14.070013.900014.087114.47192 400-
Paratek Pharmaceu... PRTK 10.6010.5010.600.20 1.92% 10.4010.3010.6310.40249 949-
Park-Ohio Holdings... PKOH 37.9037.8541.000.15 0.40% 37.7537.5038.4037.7510 805-
Parke Bancorp, Inc... PKBK 23.7523.7023.90-0.05 -0.21% 24.0023.7024.2023.8041 347-
ParkerVision, Inc. PRKR 0.77700.77100.8299-0.0536 -6.45% 0.81000.75540.83990.8306156 532-
Partner Communica... PTNR 3.87283.59006.0000-0.0251 -0.64% 3.91523.87284.00003.8979769-
Partners Trust Fina... PRTR 1.50-  -0.15 -9.09% 1.601.501.611.653 500-
Patrick Industries,... PATK 60.2059.5067.00-1.05 -1.71% 61.1060.2061.2561.2567 901-
Patterson Compan... PDCO 23.6420.7523.660.66 2.87% 23.0522.9123.7522.983 218 773-
Patterson-UTI Ener... PTEN 16.9016.2617.81-0.06 -0.35% 17.0416.7717.1016.962 205 691-
PayPal, Inc. PYPL 87.4786.7587.550.09 0.10% 87.3287.1488.0087.386 654 718-
Paychex, Inc. PAYX 70.5569.2675.000.06 0.09% 70.4470.1370.9270.491 189 331-
Paylocity Holding C... PCTY 64.9064.6364.92-0.36 -0.55% 65.2764.8465.6665.2662 701-
Pegasystems Inc. PEGA 58.4058.1558.550.00 0.00% 58.5058.0058.7058.40154 366-
Pele Mountain Reso... GOLDF 0.0355-  -0.0075 -17.44% 0.03550.03200.03550.043020 650-
Penn National Gam... PENN 35.5434.5035.540.13 0.37% 35.4535.0735.7035.41675 877-
Pennant Park Inves... PNNT 7.4107.3807.4400.005 0.07% 7.3907.3407.4207.405151 501-
Penns Woods Banc... PWOD 45.2941.5046.34-0.33 -0.72% 45.9245.2845.9245.621 067-
PentaNova Energy ... PENYF 0.0406-  -0.0154 -27.50% 0.04000.04000.04060.05606 000-
People's United Fin... PBCT 18.3018.2919.00-0.03 -0.16% 17.6917.6918.3618.333 044 029-
Peoples Bancorp In... PEBO 38.8738.8239.040.39 1.01% 38.4738.4739.0438.4820 486-
Peoples Bancorp o... PEBK 32.3431.8632.340.76 2.41% 31.7831.5132.3431.583 182-
PepsiCo Inc. PEP 116.01115.92115.970.24 0.21% 115.75115.22116.79115.7724 497 965-
Perceptron, Inc. PRCP 10.3010.0913.45-0.82 -7.37% 11.1810.1111.3611.1243 318-
Peregrine Pharmac... CDMO 6.076.076.140.40 7.05% 5.645.646.105.671 152 607-
Perficient, Inc. PRFT 27.0522.0027.05-0.07 -0.26% 27.1126.8627.2827.1257 655-
Perma-Fix Environm... PESI 4.304.305.150.00 0.00% 4.354.254.504.3010 089-
Pernix Therapeutic... PTX 2.552.512.750.08 3.24% 2.542.482.582.4750 902-
Perry Ellis Internat... PERY 28.2928.0728.39-0.01 -0.04% 28.2028.2028.4628.3030 982-
PetMed Express, In... PETS 40.1935.1044.00-1.18 -2.85% 41.0739.8641.4541.37602 788-
Petrogress, Inc. PGAS 0.0082-  -0.0038 -31.67% 0.00820.00820.00820.012065 804-
PharmChem, Inc. PCHM 0.95-  0.01 1.06% 0.950.950.950.941 000-
PharmaCyte Biotec... PMCB 0.06995-  0.00295 4.40% 0.066000.066000.072000.067001 083 618-
Pharmagen Inc PHRX 0.0018-  0.0010 125.00% 0.00180.00080.00180.000878 930-
Pharol SGPS SA AD... PTGCY 0.2390-  0.0000 0.00% 0.23730.21270.23900.23906 087-
Photronics, Inc. PLAB 8.858.808.950.05 0.57% 8.758.708.958.80258 993-
Pick Ups Plus Inc. PUPS 0.00300-  -0.00040 -11.76% 0.003000.002300.003000.00340929 282-
Pieris Phatmaceuti... PIRS 5.835.795.860.14 2.46% 5.685.655.915.69364 809-
Pilgrims Pride Corp PPC 18.2918.1019.40-0.02 -0.11% 18.3218.1218.4418.31722 335-
Pinnacle Financial P... PNFP 62.9562.0569.950.70 1.12% 62.1062.0563.2562.25431 463-
Pixelworks, Inc. PXLW 3.533.463.53-0.03 -0.84% 3.563.533.583.5640 461-
Plexus Corp. PLXS 61.0753.5061.19-0.72 -1.17% 61.5659.9661.6361.79183 265-
Plug Power, Inc. PLUG 1.961.951.98-0.06 -2.97% 2.021.962.032.022 661 375-
Pluristem Therapeu... PSTI 1.301.261.320.00 0.00% 1.281.281.311.30174 751-
Pointer Telocation... PNTR 11.8011.7513.75-0.25 -2.07% 11.9511.7512.1712.0510 774-
Polarityte Inc COOL 19.2618.0320.41-1.21 -5.91% 20.4518.6020.4920.47922 426-
Pool Corporation POOL 158.75157.62163.00-2.81 -1.74% 162.60158.17162.98161.56216 713-
Popular, Inc. BPOP 47.7847.0057.621.63 3.53% 46.1546.0447.8246.15814 659-
Poseidon Concepts... POOSF 0.0002-  0.0000 0.00% 0.00020.00020.00020.00022 000-
PotNetwork Holdin... POTN 0.297700-  -0.002400 -0.80% 0.3000000.2961000.3050000.300100939 010-
Powell Industries, ... POWL 35.0933.2035.130.01 0.03% 35.1634.6335.1835.0823 946-
Power Integrations... POWI 76.5076.3578.65-1.00 -1.29% 77.5576.4077.5577.50102 307-
PowerShares DWA... PFI 35.630026.020035.85000.1755 0.50% 35.580035.580035.720035.45453 089-
PowerShares Globa... PIO 25.4924.2230.000.18 0.71% 25.3725.3725.5325.313 545-
PowerShares S&P S... PSCF 58.7755.2562.290.32 0.55% 58.6258.5358.8058.456 480-
Prana Biotechnolog... PRAN 2.222.002.60-0.03 -1.12% 2.262.152.262.246 748-
Preferred Bank PFBC 65.5965.4465.76-0.03 -0.05% 65.7164.6366.2365.62111 794-
Preformed Line Pro... PLPC 87.2686.3187.70-0.35 -0.40% 87.7586.7388.4587.613 836-
Premier Exhibition... PRXIQ 0.90-  -0.10 -10.00% 0.900.900.901.002 655-
Premier Financial B... PFBI 19.9119.3520.080.39 2.00% 19.4619.4520.0419.5212 273-
Premier Gold Mine... PIRGF 2.1200-  -0.0178 -0.83% 2.16002.09002.16002.137810 610-
Presbia PLC - Ordin... LENS 2.001.992.07-0.02 -0.99% 2.112.002.112.0212 651-
PriceSmart, Inc. PSMT 80.4080.1583.950.05 0.06% 80.3080.2081.1080.3596 607-
PrimeEnergy Corpo... PNRG -52.8091.950.00 0.00%       68.05--
Primo Water Corpo... PRMW 17.8817.4218.500.02 0.11% 17.8617.8218.1517.86212 067-
Principal Financial ... PFG 54.0353.7856.00-0.51 -0.94% 54.3653.8754.3654.541 201 896-
Pro-Dex, Inc. PDEX 6.745.957.05-0.01 -0.21% 6.746.746.746.75100-
ProGreen Properti... PGUS 0.01240-  -0.00250 -16.78% 0.014500.012000.015000.014902 333 513-
ProShares Ultra Na... BIB 66.0665.5066.92-0.19 -0.29% 65.6065.6066.6866.2539 780-
ProShares UltraPro... TQQQ 64.5464.4964.50-0.09 -0.14% 65.1664.3365.8364.636 533 109-
ProShares UltraPro... SQQQ 12.6412.6312.640.02 0.16% 12.5112.3812.6812.6210 780 065-
ProShares UltraSho... BIS 16.7416.5316.960.06 0.36% 16.7316.6016.7716.687 104-
Progenics Pharmac... PGNX 8.268.258.33-0.13 -1.55% 8.358.238.488.39737 606-
Progress Software... PRGS 39.1336.5044.00-0.27 -0.69% 39.3438.9439.7939.40116 085-
Proofpoint Inc. PFPT 125.68116.05130.00-2.01 -1.57% 127.70125.56128.45127.69624 558-
Prospect Capital C... PSEC 6.926.926.950.05 0.73% 6.886.876.956.871 652 246-
Prothena Corporat... PRTA 14.8512.0015.15-0.20 -1.33% 15.0514.7515.1715.05190 536-
Provident Financia... PROV 18.4218.3618.650.00 0.00% 18.4618.4218.6718.423 415-
Puda Coal, Inc PUDA 0.0015-  0.0000 0.00% 0.00030.00030.00150.00151 424-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002200 000-
Puma Biotechnolog... PBYI 52.0051.9552.50-0.45 -0.86% 52.2051.7052.9052.45405 612-
Pure Cycle Corpora... PCYO 10.5010.4011.90-0.25 -2.33% 10.7510.3510.8510.7517 087-
Pure Gold LRTNF 0.5000-  0.0079 1.61% 0.49500.47400.50000.492146 600-
Purio Inc. BFCH 0.00710-  0.00075 11.81% 0.006350.005600.007100.006353 924-
QCR Holdings, Inc. QCRH 45.5016.2045.50-3.80 -7.71% 47.5044.4548.1049.30137 294-
QIWI plc - America... QIWI 16.0715.7416.090.11 0.69% 15.9515.6516.1015.96119 784-
QLT Inc. NVLN 3.403.124.04-0.02 -0.58% 3.493.283.583.4246 044-
QUALCOMM Incorp... QCOM 58.6158.5958.61-0.70 -1.18% 58.9858.4059.1859.318 249 043-
Quality Systems, In... QSII 20.1619.7020.170.46 2.34% 19.6719.5820.4619.70483 176-
Qualstar Corporat... QBAK 7.626.597.650.12 1.60% 7.567.507.637.506 227-
Quantum Energy In... QEGY 0.530-  0.090 20.45% 0.4500.4400.5300.44044 873-
Quantum Fuel Syst... QTWWQ 0.0120-  -0.0001 -0.83% 0.01200.01200.01200.0121663-
QuickLogic Corpor... QUIK 1.151.111.170.01 0.88% 1.141.131.151.1464 891-
Quidel Corporation QDEL 69.5969.1972.72-0.22 -0.32% 69.8269.2170.4569.81148 318-
Qumu Corporation QUMU 2.620.923.17-0.03 -1.13% 2.672.522.682.657 368-
RADVIEW SOFTWA... RDVWF 0.003-  0.000 0.00% 0.0030.0030.0030.00330 000-
RAM Power Corp RAMPF 9.1637-  0.0705 0.78% 9.19839.16379.19839.09324 100-
RBC Bearings Incor... ROLL 139.62116.08140.941.34 0.97% 138.00136.80140.27138.2849 834-
RCI Hospitality Hol... RICK 32.2627.0034.25-0.34 -1.04% 32.4932.1632.7032.6020 649-
RCM Technologies,... RCMT 4.814.716.17-0.10 -2.04% 4.814.774.934.9112 720-
RGC Resources Inc. RGCO 28.7819.6932.00-0.33 -1.13% 29.0228.7229.4529.117 670-
RTI Surgical, Inc. RTIX 4.754.504.85-0.05 -1.04% 4.804.754.854.8058 848-
RXi Pharmaceutica... RXII 1.811.751.840.04 2.26% 1.761.751.911.77131 788-
Rada Electronics In... RADA 3.102.503.150.04 1.31% 3.053.033.133.0652 370-
Radcom Ltd. - Ordi... RDCM 21.2521.1521.500.15 0.71% 20.9020.7621.5021.1021 804-
RadiSys Corporatio... RSYS 1.541.531.540.00 0.00% 1.551.471.551.54756 647-
Radio One, Inc. - C... UONE 2.301.503.30-0.05 -2.13% 2.302.252.302.35549-
Radio One, Inc. - C... UONEK 2.061.552.050.01 0.24% 2.102.052.102.0544 221-
Radware Ltd. - Ord... RDWR 27.7527.3328.000.23 0.84% 27.6027.3927.9127.52556 727-
Rambus, Inc. RMBS 13.3013.2513.330.12 0.91% 13.1813.1513.4213.18667 767-
Rand Capital Corpo... RAND 2.5992.5102.9800.011 0.44% 2.5992.5992.5992.588500-
Randgold Resource... GOLD 73.4373.1973.401.20 1.66% 73.0773.0273.5872.23302 357-
Rare Element Reso... REEMF 0.17350-  -0.00550 -3.07% 0.181500.157000.181500.1790056 782-
Raven Industries, I... RAVN 39.7034.9539.750.10 0.25% 39.5539.5539.9539.6037 751-
ReWalk Robotics L... RWLK 1.25001.27001.28000.5301 73.64% 0.82000.77301.35000.719919 712 399-
Real Goods Solar In... RGSE 0.31750.31200.3180-0.0017 -0.53% 0.32000.30710.32000.31921 403 099-
RealNetworks, Inc. RNWK 3.703.683.700.06 1.65% 3.633.613.703.643 711-
Red Eagle Mining C... RDEMF 0.1485-  0.0088 6.30% 0.14850.14850.14850.13977 000-
Red Robin Gourmet... RRGB 50.0049.0050.05-0.05 -0.10% 50.0049.8050.7050.05199 183-
RedHill Biopharma ... RDHL 9.969.2610.28-0.39 -3.77% 10.429.8710.9810.35240 864-
Rediff.com India Li... REDFY 0.1025-  -0.0185 -15.29% 0.19000.10220.19000.121036 325-
Reeltime Rentals RLTR 0.0188-  -0.0012 -6.00% 0.01800.01600.01950.020029 500-
Regen BioPharma I... RGBP 0.01970-  -0.00101 -4.88% 0.018100.016100.020000.02071174 850-
Regeneron Pharma... REGN 367.11362.69369.00-0.63 -0.17% 367.04363.69368.80367.74753 290-
Regenxbio Inc. RGNX 76.6076.1086.00-2.75 -3.47% 79.4076.2579.9079.35398 914-
Regulus Therapeut... RGLS 0.28000.27150.2890-0.0120 -4.11% 0.30660.27760.30660.29201 254 458-
Reliv' Internationa... RELV 4.824.764.97-0.01 -0.21% 4.974.644.974.833 618-
Renewable Energy ... REGI 16.7016.5518.15-0.35 -2.05% 17.0516.5017.0517.05291 975-
Rennova Health, In... RNVA 0.001500-  0.000100 7.14% 0.0015000.0014000.0016000.00140084 095 252-
Rent-A-Center Inc. RCII 14.7414.7214.780.00 0.00% 14.7314.7114.7614.741 520 652-
Repligen Corporat... RGEN 48.7942.4549.460.00 0.00% 49.0648.3449.3348.79121 803-
Republic Bancorp I... RBNC 28.2928.1928.55-0.01 -0.04% 28.2928.0728.5128.307 715-
Republic Bancorp, ... RBCAA 48.7547.7249.621.93 4.12% 46.9646.9649.1146.828 732-
Republic First Banc... FRBK 7.707.507.800.05 0.65% 7.657.657.757.65212 443-
Research Frontiers... REFR 0.83480.78001.10000.0148 1.80% 0.82010.82010.84280.82007 331-
Resource Ventures... REVI 0.052-  0.000 0.00% 0.0520.0520.0520.052100-
Resources Connect... RECN 14.3013.3516.000.10 0.70% 14.2514.2014.8214.20244 202-
Restaurant Brands... RSTRF 64.2000-  2.9222 4.77% 64.220064.200064.220061.27782 100-
Retail Opportunity... ROIC 19.0318.9719.05-0.12 -0.63% 19.1218.8619.1419.15822 477-
Retrophin Inc. RTRX 30.3525.0036.00-0.59 -1.91% 30.9430.0831.0830.94118 342-
Revolution Lightin... RVLT 4.044.035.25-0.28 -6.48% 4.314.034.404.3233 250-
Ribbons Communic... RBBN 7.137.097.15-0.01 -0.14% 7.127.017.187.14104 786-
Richardson Electro... RELL 9.689.069.78-0.04 -0.41% 9.649.649.739.72300-
RigNet, Inc. RNET 11.009.1517.850.05 0.46% 10.9510.9511.2010.9511 670-
Rigel Pharmaceutic... RIGL 3.103.053.110.12 4.03% 2.982.953.122.982 768 585-
RightSmile Inc. RIGH 0.00020-  0.00000 0.00% 0.000150.000150.000200.00020170 000-
Rimrock Gold Corp... RMRK 0.00128-  0.00028 28.00% 0.001000.000980.001300.0010070 908 976-
Rino Intl Corp RINO 0.0010-  0.0009 900.00% 0.00100.00100.00100.00015 250-
Riverview Bancorp... RVSB 8.668.598.660.00 0.00% 8.678.658.768.6617 478-
Roadway Corporat... ROAD 12.3812.0514.50-0.07 -0.56% 12.5012.2212.5012.4537 326-
Roche Holding AG RHHBY 29.4700-  0.5600 1.94% 29.270029.250029.510028.91001 333 653-
Rock Creek Pharma... RCPIQ 0.0010-  -0.0001 -9.09% 0.00100.00100.00100.0011100 000-
Rockwell Medical, ... RMTI 4.684.664.740.15 3.31% 4.534.534.734.53180 787-
Rocky Brands, Inc. RCKY 27.3520.1030.00-0.80 -2.84% 28.1027.0528.3028.1588 814-
Rocky Mountain Ch... RMCF 10.3510.2511.97-0.30 -2.84% 10.6510.3010.9410.6527 179-
Ross Stores, Inc. ROST 86.5985.4087.73-0.85 -0.97% 87.5386.5787.7087.441 946 664-
Royal Gold, Inc. RGLD 91.9190.2593.620.06 0.07% 91.9491.2392.4791.85290 484-
Royce Micro-Cap T... OTCM 29.20-  -0.20 -0.68% 29.2029.2029.2029.401 320-
Rubicon Minerals C... RBYCF 0.9801-  0.0301 3.17% 0.97000.94800.98500.9500318 912-
Rubicon Technolog... RBCN 8.068.038.120.25 3.20% 7.967.818.067.815 111-
Rush Enterprises, I... RUSHB 46.1145.6147.03-0.08 -0.17% 46.0845.9446.6046.192 741-
Ryanair Holdings p... RYAAY 116.70105.00123.00-1.42 -1.20% 117.00116.38117.93118.12155 548-
S&T Bancorp, Inc. STBA 45.5643.1549.450.44 0.98% 44.9244.8945.6845.1242 084-
SBA Communicatio... SBAC 162.26134.65164.07-0.37 -0.23% 162.46161.21163.23162.63320 527-
SCIENTIFIC LEARNIN... SCIL 0.5099-  -0.0301 -5.57% 0.48000.48000.50990.54004 600-
SEI Investments Co... SEIC 60.8755.7064.99-3.49 -5.42% 62.9860.6762.9864.361 048 527-
SELLAS Life Scienc... SLS 1.551.521.600.02 1.31% 1.851.512.041.5311 069 711-
SGOCO Group, Ltd ... SGOC 1.08691.05001.15000.0115 1.07% 1.10001.07001.11001.075430 380-
SIEM INDUSTRIES C... SEMUF 59.51-  0.01 0.02% 59.5159.5159.5159.50100-
SMTC Corporation SMTX 2.80002.80002.8900-0.1199 -4.11% 2.85002.78332.87032.919912 398-
SOFTBANK GROUP ... SFTBF 87.8000-  2.2850 2.67% 87.666086.500087.800085.515021 973-
SORL Auto Parts, I... SORL 4.824.774.960.01 0.21% 4.994.754.994.8161 915-
SPAR Group, Inc. SGRP 1.271.241.36-0.00 -0.01% 1.271.241.271.2717 981-
SPIRE CORP SPIR 0.0055-  0.0000 0.00% 0.00550.00550.00550.0055400-
SS&C Technologies... SSNC 55.5755.4468.000.86 1.57% 54.5954.3055.8254.711 211 647-
SSR Mining Inc. SSRM 10.3810.3510.420.15 1.47% 10.2810.1910.4010.23557 626-
STAAR Surgical Co... STAA 33.9033.6034.200.00 0.00% 33.9533.6534.2333.90169 446-
STANDARD CHART... SCBFF 9.02-  0.08 0.89% 8.958.959.028.941 628-
STRATA OIL & GAS... SOIGF 0.0263-  -0.0047 -15.16% 0.02630.02630.02630.0310100-
STRONGBRIDGE BIO... SBBP 5.055.055.700.00 0.00% 5.104.955.255.05281 516-
SUMMIT THERAPEU... SMMT 2.462.302.540.19 8.37% 2.372.302.462.27165 909-
SVB Financial Grou... SIVB 308.72303.94314.071.70 0.55% 307.67305.18310.77307.02201 375-
SW Innovative Hold... SWHI 0.0008-  -0.0001 -11.11% 0.00080.00080.00080.00096 095 833-
SYNCORA HLDGS L... SYCRF 3.25-  -0.03 -0.91% 3.293.253.303.2816 080-
Sabra Health Care ... SBRA 21.9521.8522.25-0.42 -1.88% 22.3721.9322.5322.372 144 745-
Safety Insurance G... SAFT 89.1588.9089.25-0.35 -0.39% 89.7588.7090.2089.5030 851-
Sage Therapeutics,... SAGE 168.56168.56171.00-0.06 -0.04% 168.78168.13172.00168.62234 780-
Salem Media Group... SALM 4.754.605.950.10 2.15% 4.654.654.904.6536 984-
Sanderson Farms, I... SAFM 99.0498.01102.420.05 0.05% 98.9597.5099.9098.99302 172-
Sandy Spring Banco... SASR 40.2639.1740.26-0.43 -1.06% 40.4939.6740.5940.69202 036-
Sangamo Therapeu... SGMO 15.1014.7515.100.05 0.33% 15.1014.8015.2515.05866 385-
Sanmina Corporati... SANM 30.8525.6531.20-0.50 -1.59% 31.3030.8031.3031.35229 704-
Sapiens Internation... SPNS 10.2810.1010.280.16 1.58% 10.2110.1610.2810.1211 648-
Sarepta Therapeut... SRPT 133.31131.00133.20-2.22 -1.64% 135.31133.25136.30135.53472 646-
Sberbank SBRCY 13.25500-  -0.09500 -0.71% 12.9350012.9300013.3000013.35000213 443-
ScanSource, Inc. SCSC 41.5011.2545.00-0.05 -0.12% 41.6041.2541.7041.5532 161-
Scheid Vineyards, I... SVIN 93.000-  -0.502 -0.54% 91.75091.50093.00093.5021 300-
Schnitzer Steel Ind... SCHN 33.4032.5534.65-0.45 -1.33% 33.7533.0534.1033.85226 317-
Scholastic Corpora... SCHL 43.1943.1643.440.07 0.16% 43.1843.1344.1343.12131 714-
Scientific Games C... SGMS 49.7049.5550.00-1.25 -2.45% 51.0049.6051.0050.95711 583-
SeaChange Interna... SEAC 3.283.253.49-0.01 -0.30% 3.313.253.313.2931 562-
Seacoast Banking C... SBCF 32.9032.8934.950.40 1.23% 32.5132.3733.1232.50125 522-
Seagate Technolog... STX 56.4856.0156.47-0.70 -1.22% 57.0756.4757.3257.181 774 187-
Searchlight Minera... SRCH 0.02625-  0.00225 9.38% 0.026250.026250.026250.024001 000-
Sears Holdings Cor... SHLD 2.212.212.250.00 0.00% 2.222.182.242.21500 947-
Seattle Genetics, In... SGEN 70.2658.9871.19-0.26 -0.37% 70.6069.8771.3270.52604 348-
Security National F... SNFCA 5.254.555.50-0.05 -0.94% 5.355.205.355.308 110-
Selectica, Inc. DTRM 1.27000.00011.7500-0.0200 -1.55% 1.26001.20001.30001.290024 189-
Selective Insurance... SIGI 58.2558.1058.350.60 1.04% 57.5057.1558.3857.6572 884-
SemiLEDS Corpora... LEDS 3.913.913.98-0.08 -2.01% 4.033.904.033.9926 317-
Semtech Corporati... SMTC 51.0051.0051.250.20 0.39% 51.0550.5551.5550.80154 375-
Seneca Foods Corp... SENEB -27.3029.150.00 0.00%       28.30--
Senior Housing Pro... SNH 17.9417.9218.01-0.09 -0.50% 18.0317.8318.1118.031 311 365-
Senomyx, Inc. SNMX 1.200.311.250.14 13.21% 1.051.051.221.0668 965-
ServiceSource Inte... SREV 3.703.683.76-0.05 -1.33% 3.743.663.763.75117 998-
Sesen Bio Inc SESN 1.851.851.90-0.05 -2.63% 1.911.851.931.90393 580-
Seven Stars Cloud ... SSC 2.382.352.390.08 3.43% 2.302.262.432.30161 518-
Severn Bancorp Inc SVBI 8.618.55199 999.950.11 1.24% 8.618.618.618.50100-
Shale Oil Internatio... SHLE 1.00-  0.80 400.00% 1.001.001.000.20500-
Shenandoah Teleco... SHEN 31.5031.2540.550.05 0.16% 31.3531.1031.6031.4589 028-
Shiloh Industries, I... SHLO 8.308.2412.31-0.05 -0.60% 8.358.198.378.3539 472-
Shire plc SHPG 171.25155.50173.99-1.73 -1.00% 172.62170.91172.92172.98418 356-
Shoe Carnival, Inc. SCVL 31.6322.2633.00-0.99 -3.03% 32.6231.2232.8032.62214 217-
Shutterfly, Inc. SFLY 88.8087.0089.75-1.21 -1.34% 90.0588.7291.0990.01251 260-
Siebert Financial C... SIEB 15.115.0016.000.24 1.61% 14.8514.7815.6714.8736 396-
Siemens AG ADR SIEGY 68.36000-  -0.21000 -0.31% 67.7700067.6736068.4700068.57000167 148-
Sierra Wireless, Inc... SWIR 16.9016.8516.950.20 1.20% 16.7016.6516.9516.70179 223-
Sify Technologies L... SIFY 2.021.952.040.01 0.50% 1.981.982.042.0125 119-
Sigma Designs, Inc. SIGM 6.156.106.150.10 1.65% 6.106.106.156.05276 496-
SigmaTron Interna... SGMA 7.207.029.10-0.51 -6.61% 7.827.007.857.7121 542-
Silgan Holdings Inc... SLGN 26.6226.5126.66-0.31 -1.15% 26.8726.4426.8926.93323 394-
Silicom Ltd - Ordin... SILC 38.1436.5940.590.03 0.08% 38.1237.3838.3138.1133 903-
Silicon Laboratorie... SLAB 105.3039.70105.35-0.60 -0.57% 105.50104.90105.95105.9089 826-
Silicon Motion Tec... SIMO 53.7353.7353.790.31 0.58% 53.4153.1053.8953.42124 308-
Silicon Storage Tec... SSTI 43.2240.7743.760.31 0.72% 43.1141.5143.5242.91115 242-
Silver Dragon Res SDRG 0.00600-  -0.00300 -33.33% 0.009000.006000.009000.00900141 823-
SilverCrest Metals... SVCMF 2.4879-  0.0979 4.10% 2.43002.39502.50002.390040 900-
Sims Metal Manage... SMSMY 11.990-  0.085 0.71% 11.76011.76011.99011.9054 524-
Simulations Plus, In... SLP 18.1518.0518.700.60 3.42% 17.6017.4518.7517.55115 316-
Sina Corporation -... SINA 83.2683.2684.490.32 0.39% 83.6082.9884.4882.94313 701-
Sinclair Broadcast ... SBGI 26.9026.4526.950.60 2.28% 26.1025.5026.9526.303 255 562-
Singlepoint Inc. SING 0.03950-  -0.00050 -1.25% 0.040000.038000.041000.040001 790 360-
Sino Agro Foods, In... SIAF 0.287-  0.022 8.30% 0.2870.2870.2870.26551 402-
Sinovac Biotech, Lt... SVA 7.707.457.870.04 0.52% 7.607.607.707.662 207-
Sirius XM Holdings... SIRI 7.117.077.13-0.03 -0.42% 7.157.077.157.1410 741 112-
Sitestar Corp Com SYTE 0.1250-  0.0025 2.04% 0.14000.12500.14000.122559 043-
Sky Financial Grou... SKYF 0.0003-  0.0000 0.00% 0.00020.00020.00030.00033 550 000-
SkyPeople Fruit Ju... FTFT 1.95001.91001.9900-0.0299 -1.51% 1.97001.94002.04001.979966 555-
SkyWest, Inc. SKYW 55.5055.3555.70-0.60 -1.07% 55.9055.2056.4056.1071 991-
Skyworks Solution... SWKS 96.9996.8096.98-5.49 -5.36% 103.2596.50103.95102.486 132 849-
Sleep Number Corp SNBR 31.3717.5732.180.06 0.19% 31.3130.5631.8031.31238 461-
Smith Micro Softw... SMSI 2.492.402.550.06 2.47% 2.372.352.492.43515 868-
Societe Generale S... SCGLY 8.4450-  -0.0050 -0.06% 8.40408.40008.48008.4500113 327-
SodaStream Intern... SODA 86.2055.0088.70-0.40 -0.46% 86.6085.4487.3086.60127 159-
Sodexo SA ADR SDXAY 20.995-  -0.225 -1.06% 20.92020.92021.09021.22012 229-
Sohu.com Inc. SOHU 32.1231.0434.980.04 0.12% 32.1232.0132.8532.08107 982-
Solar Capital Ltd. SLRC 20.9020.0020.99-0.16 -0.76% 21.0720.8521.0721.0633 617-
Solar Enertech Cor... SOEN 0.00295-  -0.00005 -1.67% 0.002500.002500.002950.0030020 266-
Solar Gold Ltd. PLKT 0.05-  -0.01 -16.67% 0.050.050.050.06200-
SolarEdge Technolo... SEDG 53.6553.4053.90-0.65 -1.20% 54.4553.4055.0954.30374 544-
Solarwindow Techn... WNDW 3.6900-  0.0200 0.54% 3.65003.64003.70003.670010 907-
Solos Endoscopy In... SNDY 0.00270-  -0.00030 -10.00% 0.002500.002500.003400.003001 172 504-
Sonde Resources C... SOQDQ 0.004-  0.000 0.00% 0.0040.0040.0040.00425 000-
Sonic Corp. SONC 36.7833.0036.780.31 0.85% 36.4636.3237.0036.47219 510-
Sonic Foundry, Inc. SOFO 2.262.104.300.02 0.91% 2.262.262.262.24100-
Sonoma Pharmaceu... SNOA 2.412.332.490.03 1.26% 2.422.402.502.3819 145-
Sophiris Bio Inc SPHS 3.093.013.10-0.06 -1.90% 3.173.053.183.15121 982-
Sorrento Therapeu... SRNE 6.136.156.25-0.68 -9.93% 6.756.106.886.802 652 626-
South32 Ltd ADR SOUHY 13.01000-  -0.31000 -2.33% 12.9800012.8900013.0300013.3200052 244-
Southern Home Me... SHOM 0.00090-  -0.00010 -10.00% 0.001000.000700.001000.00100401 200-
Southern Missouri ... SMBC 39.8639.1840.050.31 0.78% 39.7039.4139.8939.554 636-
Southwest Bancorp... ABNK 15.31-  -0.39 -2.48% 15.5515.1015.5515.702 264-
Spark New Zealand... SPKKY 13.1450-  0.2150 1.66% 12.800012.800013.165012.930032 826-
Spark Therapeutic... ONCE 81.2580.8582.99-0.83 -1.01% 81.7880.8283.9982.08344 324-
Spartan Motors, In... SPAR 15.3015.0015.30-0.10 -0.65% 15.4015.1315.4515.40161 153-
SpartanNash Comp... SPTN 25.0617.6232.75-0.30 -1.18% 25.3125.0425.5525.3654 140-
Spectrum Pharmac... SPPI 23.7523.4324.41-0.02 -0.08% 23.7923.4924.0123.77410 435-
Spherix Incorporat... SPEX 1.051.031.09-0.02 -1.54% 1.091.041.141.0770 306-
Splunk Inc. SPLK 105.51105.00107.39-0.74 -0.70% 106.85105.24107.37106.25640 156-
Spok Holdings, Inc. SPOK 14.3513.9514.95-0.10 -0.69% 14.5014.3014.6014.4568 383-
Sprott Focus Trust... FUND 7.877.268.52-0.04 -0.51% 7.927.847.927.9113 021-
Sprott Inc. SPOXF 2.380000-  -0.008600 -0.36% 2.3972002.3665002.4300002.38860089 138-
Sprouts Farmers M... SFM 22.1521.6622.96-0.18 -0.81% 22.3321.9822.3322.33766 473-
Stamps.com Inc. STMP 269.75197.00270.25-4.85 -1.77% 275.50269.25276.40274.60161 618-
Stanley Furniture C... STLY 0.5900-  -0.0580 -8.95% 0.57020.57020.63000.58501 597-
Star Bulk Carriers ... SBLK 12.5212.3213.62-0.39 -3.02% 12.9212.4512.9312.91489 748-
Starbucks Corpora... SBUX 50.9150.8050.91-0.43 -0.84% 51.0650.7551.2451.348 884 394-
State Auto Financi... STFC 31.6710.9888.170.07 0.22% 31.5831.5831.9631.6010 944-
Steel Connect, Inc. STCN 2.122.002.490.04 1.92% 2.062.002.122.0819 449-
Steel Dynamics, Inc... STLD 46.9646.2347.580.30 0.64% 46.5446.3347.1446.661 052 811-
Steel Technologies... STTX 0.0085-  0.0000 0.00% 0.00600.00600.00850.008555 500-
Stein Mart, Inc. SMRT 2.442.192.49-0.02 -0.81% 2.462.442.582.46163 710-
Stellar Biotechnolo... SBOT 1.781.721.800.02 1.14% 1.761.761.801.7640 194-
Stereotaxis, Inc. STXS 0.870-  -0.019 -2.14% 0.8700.8650.8890.8896 600-
Stericycle, Inc. SRCL 68.2566.9169.640.48 0.71% 67.6967.4368.7567.77554 521-
Steven Madden, Lt... SHOO 55.1553.5055.40-1.10 -1.96% 56.1055.1056.2656.25356 541-
Stevia Corp STEV 0.0038-  0.0001 2.70% 0.00370.00370.00390.003739 442-
Stitch Fix Inc. SFIX 34.3834.0034.600.13 0.38% 34.5034.1735.4034.251 472 328-
StockerYale Inc. STKR 0.147-  0.000 0.00% 0.1470.1470.1470.1475 000-
Strat Petroleum Lt... SPRL 0.0001-  0.0000 0.00% 0.00020.00010.00020.0001680 786-
Strata Skin Science... SSKN 1.841.801.87-0.03 -1.60% 1.871.821.891.8766 104-
Stratasys, Ltd. SSYS 21.2620.4421.570.21 1.00% 20.9820.8621.5021.05406 118-
Strattec Security C... STRT 30.5029.9049.000.25 0.83% 30.5630.2530.8030.2521 548-
Stratus Properties... STRS 30.8030.3031.000.00 0.00% 30.8030.8031.0530.801 418-
Strayer Education,... STRA 120.0193.15119.800.09 0.08% 119.48119.33120.23119.9239 005-
Sturgis Bancorp, In... STBI 20.02-  -0.18 -0.89% 20.0520.0220.1620.204 460-
Sun Hung Kai Prope... SUHJY 15.030-  0.180 1.21% 15.01015.01015.12014.85052 088-
SunOpta, Inc. STKL 8.708.308.950.25 2.96% 8.408.358.808.45159 298-
SunPower Corpora... SPWR 7.387.357.42-0.18 -2.38% 7.577.357.647.56862 600-
Sunesis Pharmaceu... SNSS 2.442.382.450.03 1.24% 2.412.402.472.41155 379-
Sunrun Inc. RUN 14.3814.3014.39-1.07 -6.93% 15.3814.2015.5915.451 905 115-
Sunworks, Inc. SUNW 1.061.061.300.00 0.00% 1.071.051.091.0613 496-
Superconductor Te... SCON 0.85500.85000.8800-0.0150 -1.72% 0.89040.85500.89640.870048 926-
SurModics, Inc. SRDX 60.7558.9565.000.50 0.83% 60.4060.1561.7860.25134 493-
Suspect Detection ... SDSS 0.0016-  0.0004 33.33% 0.00160.00160.00160.001245 000-
Sutor Technology G... TORZ 0.0001-  -0.0009 -90.00% 0.00100.00010.00100.00101 200-
Sykes Enterprises,... SYKE 30.0311.8131.80-0.24 -0.79% 30.2630.0130.2630.2746 711-
Symantec Corpora... SYMC 21.2021.1921.26-0.09 -0.42% 21.2721.1621.3621.294 018 567-
Synacor, Inc. SYNC 1.951.901.950.00 0.00% 1.951.902.001.9590 420-
Synaptics Incorpor... SYNA 50.8649.6352.080.75 1.50% 50.0349.8051.6750.11592 894-
Synchronoss Techn... SNCR 5.47000-  -1.53000 -21.86% 5.690005.440005.690005.60000124 764-
Synergetics USA, In... SURG 0.310-  0.010 3.33% 0.3000.2950.3100.3009 700-
Synergy Pharmaceu... SGYP 1.901.901.920.01 0.53% 1.891.881.921.891 182 000-
Synopsys, Inc. SNPS 91.6991.6591.81-0.08 -0.09% 91.7391.6092.5091.77784 883-
Syntel, Inc. SYNT 39.1338.1139.930.11 0.28% 39.1038.5539.2639.02500 291-
Sypris Solutions, In... SYPR 1.59901.56001.90000.0390 2.50% 1.57011.57011.59901.56003 100-
T. Rowe Price Grou... TROW 119.86118.10120.95-0.89 -0.74% 120.39119.34120.56120.75589 777-
T/R Systems, Inc. TRSI 0.00020-  -0.00010 -33.33% 0.000300.000200.000300.00030908 400-
TAT Technologies ... TATT 7.507.408.95-0.05 -0.70% 7.357.357.507.551 112-
TDK Corporation TTDKY 104.71-  -0.77 -0.73% 103.70103.70105.25105.481 747-
TERRA TECH CORP TRTC 1.7900-  0.0300 1.70% 1.76001.74001.80001.7600272 527-
TESSCO Technolog... TESS 17.9014.6017.95-0.15 -0.83% 18.0517.8018.3518.0512 017-
TG Therapeutics, In... TGTX 12.1512.0512.25-0.05 -0.41% 12.0011.9512.4512.20821 898-
THL Credit, Inc. TCRD 8.227.658.45-0.03 -0.36% 8.278.188.378.2556 922-
TMM, Inc TMMI 0.03100-  -0.00255 -7.60% 0.031000.031000.031100.03355113 000-
TSR, Inc. TSRI 7.285.357.350.13 1.82% 7.317.107.527.154 009-
TTM Technologies,... TTMI 17.5915.1919.50-0.30 -1.68% 17.8617.5417.9217.89460 604-
Take-Two Interact... TTWO 126.61125.01127.36-0.80 -0.63% 127.01126.09128.18127.41773 711-
Tandy Leather Fac... TLF 7.847.157.85-0.06 -0.76% 7.757.757.897.901 464-
Taplmmunce Inc TPIV 9.319.259.38-0.61 -6.15% 9.929.1210.089.92325 665-
Tarena Internation... TEDU 8.428.408.74-0.04 -0.47% 8.478.338.638.46116 788-
Taylor Devices, Inc... TAYD 11.5011.1712.00-0.10 -0.86% 11.5011.5011.6011.602 730-
Tech Data Corpora... TECD 85.5282.0189.33-0.72 -0.83% 86.0285.4786.4286.24164 766-
Technical Commun... TCCO 4.053.955.75-0.15 -3.57% 4.304.054.354.209 799-
Tecogen Inc. TGEN 3.442.515.380.07 2.08% 3.443.393.493.379 700-
TeleTech Holdings,... TTEC 34.558.3538.000.60 1.77% 33.9533.2334.5533.9528 299-
Tellurian Inc. TELL 7.907.857.92-0.14 -1.74% 8.017.838.018.04594 445-
Telstra CP ADS TLSYY 10.32500-  0.16500 1.62% 10.3600010.2800010.3700010.1600028 396-
Telular Corporatio... WRLS 9.899.849.95-0.03 -0.30% 9.919.899.919.924 300-
Temtex Industries,... WDRP 0.00540-  -0.00060 -10.00% 0.005330.005300.005700.00600185 826-
Tenax Therapeutic... TENX 6.854.907.15-0.03 -0.44% 6.886.686.906.882 296-
TerraForm Power I... TERP 10.6510.6110.69-0.20 -1.84% 10.8510.6310.9010.85554 150-
Terrax Minerals In... TRXXF 0.2700-  0.0037 1.39% 0.27790.27000.27790.26631 500-
Tesco PLC TSCDY 10.1950-  0.1650 1.65% 10.115010.115010.207010.030031 698-
Tesla, Inc. TSLA 313.58313.50313.76-6.65 -2.08% 321.23311.71323.24320.234 065 799-
Tessera Technolog... XPER 16.4515.9516.55-0.20 -1.20% 16.7516.4016.7516.65234 184-
Tetra Tech, Inc. TTEK 60.2550.1060.40-0.45 -0.74% 60.6060.0560.8560.70125 007-
Tetraphase Pharma... TTPH 3.043.003.09-0.05 -1.62% 3.103.033.153.09432 515-
Texas Capital Banc... TCBI 96.4596.30106.700.25 0.26% 96.1095.1096.8896.20531 003-
Texas Instruments ... TXN 115.00114.52116.530.41 0.36% 114.97114.24115.73114.653 237 715-
Texas Mineral Reso... TMRC 0.299-  0.024 8.73% 0.2970.2970.2990.27530 500-
The Andersons, Inc... ANDE 35.4534.0045.000.45 1.29% 34.9034.9035.6035.0080 184-
The Automotive Re... ARNH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00018 000 000-
The Bancorp, Inc. TBBK 10.7310.7211.31-0.03 -0.28% 10.7510.6310.7710.76115 276-
The Bon-Ton Store... BONTQ 0.0080-  -0.0010 -11.11% 0.00570.00570.00800.00901 100-
The Carlyle Group ... CG 23.9521.3024.400.05 0.21% 23.8023.7624.1023.90248 910-
The Cheesecake Fa... CAKE 59.0535.0059.05-0.45 -0.76% 59.4458.6459.7159.50389 850-
The Descartes Syst... DSGX 34.6533.5036.150.20 0.58% 34.6534.6034.9034.4529 685-
The Dixie Group, In... DXYN 2.282.202.400.03 1.11% 2.302.202.302.253 727-
The ExOne Compan... XONE 7.597.547.620.16 2.15% 7.417.347.617.4356 404-
The First of Long I... FLIC 25.3015.2525.35-0.30 -1.17% 25.6025.3025.8525.6035 239-
The Hain Celestial ... HAIN 28.9928.0229.000.24 0.83% 28.7628.5129.1128.75628 612-
The Herzfeld Carib... CUBA 6.725.136.710.01 0.11% 6.716.706.726.712 623-
The Intergroup Cor... INTG -24.0031.000.00 0.00%       29.50--
The KEYW Holding... KEYW 9.169.169.25-0.14 -1.51% 9.329.139.529.301 200 409-
The Kraft Heinz Co... KHC 60.6960.4360.70-0.65 -1.06% 61.2760.5561.3861.344 622 637-
The Medicines Com... MDCO 39.8034.8041.39-0.28 -0.70% 39.9539.6440.1740.08266 244-
The Meet Group In... MEET 4.344.264.43-0.09 -2.03% 4.434.314.484.43828 348-
The Middleby Corp... MIDD 101.4897.98102.310.88 0.87% 100.54100.25102.31100.60787 209-
The NASDAQ OMX ... NDAQ 95.0094.0195.160.00 0.00% 94.7394.3095.0895.00347 211-
The Navigators Gro... NAVG 58.9056.3063.000.75 1.29% 58.0057.9059.0558.1542 375-
The Providence Ser... PRSC 71.4171.1373.91-0.62 -0.86% 71.8171.3372.3372.0330 516-
The Trade Desk Inc... TTD 97.3096.8599.972.60 2.75% 94.7294.7297.8794.70811 262-
The Ultimate Softw... ULTI 292.05291.30298.99-0.10 -0.03% 292.50291.84297.16292.15119 323-
The York Water Co... YORW 32.0031.7539.15-0.15 -0.47% 32.0531.8532.1532.156 531-
The9 Limited - Ame... NCTY 1.01001.00001.1000-0.0201 -1.95% 1.04261.00001.06821.030122 864-
Thresher Industrie... THRR 0.00020-  0.00000 0.00% 0.000150.000150.000200.0002080 897-
TiVo Inc. TIVO 12.8012.7512.950.05 0.39% 12.8012.7013.0012.75643 419-
Timberland Bancor... TSBK 38.549.5538.880.34 0.89% 38.1037.9838.7038.204 453-
Tinka Resources Lt... TKRFF 0.349600-  -0.015000 -4.11% 0.3590000.3411850.3590000.36460032 500-
Titan Machinery In... TITN 15.4115.1524.80-0.52 -3.26% 15.8715.3915.9415.93200 273-
Tonix Pharmaceuti... TNXP 4.154.114.45-0.04 -0.95% 4.164.004.284.19122 167-
Tower Semiconduc... TSEM 22.8022.0823.310.17 0.75% 22.5922.4122.9622.63447 439-
Towerstream Corp... TWER 3.65-  0.00 0.00% 3.653.653.653.65518-
Tractor Supply Com... TSCO 79.8769.0079.980.45 0.57% 79.4478.7580.0079.421 164 154-
TranSwitch Corp TXCCQ 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004250-
Trans World Enter... TWMC 0.9330.9201.450-0.027 -2.81% 0.9500.9201.0200.96086 120-
TransAct Technolo... TACT 11.5511.4513.950.00 0.00% 11.5011.3011.6511.558 226-
TransForce Income... TFIFF 31.99-  0.50 1.59% 31.9931.9931.9931.49100-
Transax Internatio... BIGG 0.00240-  -0.00060 -20.00% 0.002580.002100.002700.00300371 187-
Transcat, Inc. TRNS 22.8022.5522.800.10 0.44% 22.8022.2023.0022.7041 469-
Transgenomic, Inc. TBIO 15.9413.2016.871.26 8.58% 14.7713.5016.6014.6891 317-
Transglobe Energy... TGA 3.433.403.49-0.17 -4.72% 3.603.393.613.60583 983-
Tranzbyte Corpora... ERBB 0.000900-  0.000000 0.00% 0.0009400.0008000.0010000.00090050 306 341-
TravelCenters of A... TA 4.604.504.700.10 2.22% 4.554.404.684.50281 293-
Travelzoo Inc. TZOO 19.8019.3029.95-0.80 -3.88% 20.6519.2521.1520.6098 544-
Treasury Metals TSRMF 0.31800-  0.01300 4.26% 0.315430.302000.318000.30500850-
Trevena Inc. TRVN 1.411.401.46-0.01 -0.70% 1.441.391.441.42824 626-
TriCo Bancshares TCBK 37.7337.5437.790.34 0.91% 37.2537.2537.7537.3987 566-
Trimax Corporatio... TMXN 0.00710-  -0.00090 -11.25% 0.007150.007100.007900.00800152 724-
Trimble Navigation... TRMB 34.8534.7537.910.03 0.09% 34.7634.7235.1434.82782 689-
Trinity Biotech plc... TRIB 4.984.816.000.02 0.40% 4.884.875.074.9636 228-
TripAdvisor, Inc. TRIP 59.8559.0660.88-0.83 -1.37% 60.5959.6760.9360.681 022 581-
TrovaGene, Inc. TROV 0.78500.79000.80700.0350 4.67% 0.76170.74200.81860.75002 361 665-
True North Energy... TNEN 0.0137-  -0.0001 -0.72% 0.00750.00750.01370.013812 500-
TrustCo Bank Corp... TRST 9.058.609.600.10 1.12% 8.958.959.108.95173 331-
Trustmark Corpora... TRMK 34.7732.8034.890.45 1.31% 34.3134.0835.0534.32413 182-
Tuesday Morning C... TUES 2.732.652.75-0.03 -0.91% 2.752.702.752.75158 052-
Tumi Resources Ltd... TUMIF 0.2007-  0.0293 17.09% 0.20070.20070.20070.1714375-
Tuniu Corp TOUR 7.486.507.53-0.01 -0.13% 7.487.417.537.4915 724-
Twenty-First Centu... FOXA 46.0045.8646.06-0.65 -1.39% 46.3545.9046.3846.6521 510 659-
Twenty-First Centu... FOX 45.6945.5145.78-0.51 -1.10% 45.9345.4646.0346.203 430 820-
U.S. Auto Parts Ne... PRTS 1.391.381.59-0.05 -3.47% 1.441.381.451.4462 682-
U.S. Energy Corp. USEG 1.201.181.25-0.01 -0.82% 1.241.201.241.2139 178-
U.S. Global Investo... GROW 2.112.002.15-0.02 -0.94% 2.152.092.222.13248 576-
UEX Corp. UEXCF 0.1781-  0.0045 2.59% 0.17810.17810.17810.1736300-
UFP Technologies, ... UFPT 33.2032.9033.35-0.30 -0.90% 33.4032.8533.8933.506 317-
UMB Financial Corp... UMBF 78.2878.2078.570.63 0.81% 77.4277.2978.6677.65141 771-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003430 000-
UPM-KYMMENE CO... UPMKY 34.200-  -1.560 -4.36% 33.85033.85034.29535.76010 995-
UROLOGIX INC ULGX 0.13800-  -0.00200 -1.43% 0.138000.125000.150000.14000849 581-
US Ecology, Inc. ECOL 65.6559.8089.550.65 1.00% 64.9564.8566.0865.0045 205-
US Energy Initiativ... USEI 0.00060-  0.00000 0.00% 0.000600.000500.000600.000605 060 000-
US Highland Inc. UHLN 0.00160-  -0.00020 -11.11% 0.001800.001500.001800.001809 393 909-
US0112951027 ALME 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 600-
US23636T1007 DANOY 15.59000-  0.24500 1.60% 15.4800015.4400015.6100015.34500143 573-
US53045E1055 LBYE 0.0011-  0.0000 0.00% 0.00110.00110.00110.0011100-
USA Technologies, ... USAT 15.3015.2515.450.05 0.33% 15.3015.1015.4515.25378 968-
USA Truck, Inc. USAK 22.8220.3723.63-0.05 -0.22% 22.8922.6723.1322.8751 113-
UTStarcom Holding... UTSI 3.992.884.170.06 1.53% 3.943.944.013.936 466-
Ubiquiti Networks,... UBNT 88.4465.50500.00-0.54 -0.61% 89.2388.3789.4888.98179 303-
Ucore Rare Metals UURAF 0.14500-  -0.00778 -5.09% 0.152500.145000.154000.1527835 437-
Ulta Salon, Cosmet... ULTA 254.52247.74259.62-2.89 -1.12% 256.74253.46259.30257.41433 138-
Ultra Clean Holding... UCTT 15.9315.9316.20-0.11 -0.69% 15.9315.8216.0916.04682 153-
Ultragenyx Pharma... RARE 82.9082.1684.99-1.00 -1.19% 83.7082.7885.5083.90661 197-
Ultralife Corporat... ULBI 10.158.4510.150.15 1.50% 9.959.9510.2010.001 550-
Umpqua Holdings C... UMPQ 22.2022.1523.900.02 0.09% 22.0521.9322.2322.183 311 618-
Unico American Co... UNAM -5.057.500.00 0.00%       7.15--
Union Bankshares C... UBSH 41.4541.4041.600.69 1.69% 40.6440.5141.6240.76940 847-
United American H... UAHC 0.2761-  -0.0138 -4.76% 0.29000.27610.29000.28993 125-
United Bancorp, In... UBCP 13.4310.7013.650.33 2.49% 13.5513.4313.5513.10650-
United Bankshares... UBSI 36.5035.0036.600.40 1.11% 36.1036.0036.7036.10283 538-
United Community ... UCBI 30.8130.0134.52-0.04 -0.13% 30.8230.5131.0430.85384 660-
United Community ... UCFC 11.2011.1611.23-0.08 -0.71% 11.2511.1111.2811.28115 702-
United Fire Group,... UFCS 56.9614.0558.180.72 1.28% 56.2156.1057.0356.2427 355-
United Insurance H... UIHC 20.3116.1520.88-0.01 -0.05% 20.2620.2420.7520.3258 326-
United Natural Foo... UNFI 43.2143.0043.46-0.30 -0.69% 43.5043.1643.8143.51381 401-
United Security Ba... UBFO 10.6510.0510.95-0.10 -0.93% 10.8510.4010.8510.7514 038-
United States Lime... USLM 80.9274.7498.00-0.79 -0.97% 81.7080.2182.4481.711 055-
United Therapeutic... UTHR 125.0395.00152.550.94 0.76% 123.46121.82126.64124.09235 432-
Unity Bancorp, Inc... UNTY 24.8517.9025.000.25 1.02% 24.7024.6024.8524.603 011-
Universal Apparel ... DKGR 0.00090-  0.00010 12.50% 0.000850.000800.000900.00080285 000-
Universal Display C... OLED 95.6595.6097.60-2.25 -2.30% 97.6094.1097.6097.90506 852-
Universal Electron... UEIC 35.408.7035.400.45 1.29% 35.1534.8535.6534.95119 950-
Universal Forest Pr... UFPI 36.6835.8337.570.51 1.41% 36.1635.7836.7336.17403 797-
Universal Stainless... USAP 25.2123.0026.31-0.01 -0.04% 25.2325.0525.4725.2241 787-
Uranium Participat... URPTF 3.1300-  0.0000 0.00% 3.17003.12273.17003.130020 682-
Urban Barns Foods URBF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Urban Outfitters, I... URBN 45.9945.1046.79-0.99 -2.11% 46.9945.9747.3546.98732 343-
Urex Energy Corp. DTRC 0.044-  0.000 0.00% 0.0440.0440.0440.0447 000-
Utah Medical Produ... UTMD 95.2590.0598.20-2.15 -2.21% 97.4095.0099.8597.407 613-
VEON Ltd. VEON 2.982.762.97-0.05 -1.65% 3.052.923.053.033 407 996-
VESTAS WIND SYST... VWSYF 65.860-  3.256 5.20% 64.70064.70065.86062.604237-
VIVUS, Inc. VVUS 0.74090.73440.74090.0109 1.49% 0.75000.73040.75000.7300280 287-
VOXX Internationa... VOXX 5.555.305.700.10 1.83% 5.505.415.655.4590 771-
VSE Corporation VSEC 47.5347.0347.92-0.67 -1.39% 48.2147.4348.6148.208 626-
Value Line, Inc. VALU 21.7120.2822.02-0.08 -0.37% 21.9221.7121.9221.79210-
Vanda Pharmaceut... VNDA 20.8020.6020.80-0.15 -0.72% 21.0020.7021.1520.95253 339-
Vanguard Global e... VNQI 58.0557.7058.120.55 0.96% 57.7857.7058.0857.50182 914-
Vanguard Total Int... VXUS 54.8053.5055.250.42 0.77% 54.5654.5454.8354.38408 872-
Varex Imaging Cor... VREX 38.2037.9739.000.08 0.21% 38.1038.0338.3238.1287 279-
Veeco Instruments... VECO 15.4515.3515.65-0.35 -2.22% 15.7515.4515.7515.80129 128-
VelocityShares 3X ... UGLD 8.798.788.820.15 1.74% 8.788.748.838.64573 796-
VelocityShares Dai... ZIV 76.8277.0377.12-0.79 -1.02% 76.7376.5077.2577.6185 137-
Ventana Medical S... VMSI 0.02700-  -0.00260 -8.78% 0.026100.025000.028800.02960201 354-
Veolia Environnem... VEOEY 22.52000-  0.09500 0.42% 22.3730022.3600022.6000022.4250087 797-
Veracyte, Inc. VCYT 10.229.4510.31-0.10 -0.97% 10.2710.0910.3810.3263 101-
Verastem, Inc. VSTM 8.318.318.490.18 2.21% 8.087.968.578.132 059 121-
VeriSign, Inc. VRSN 149.09145.53149.371.01 0.68% 148.15148.01149.39148.08386 402-
Vericel Corporatio... VCEL 10.6010.5010.650.20 1.92% 10.3010.3010.6810.40652 282-
Verint Systems Inc... VRNT 48.3548.1549.95-0.05 -0.10% 48.3048.0548.7348.40172 334-
Veriteq Corp VTEQ 0.087-  0.000 0.00% 0.0870.0870.0870.087243-
Vermillion, Inc. VRML 0.65210.62000.7100-0.0679 -9.43% 0.70950.59010.71000.7200892 765-
Versartis Inc VSAR 2.032.002.050.03 1.25% 2.002.002.052.00112 304-
Vertex Pharmaceu... VRTX 177.40176.00182.36-2.72 -1.51% 180.12176.71180.14180.121 330 617-
ViaSat, Inc. VSAT 69.1957.9369.99-0.34 -0.49% 69.6269.1069.8669.53216 846-
Vical Incorporated VICL 1.301.261.35-0.01 -0.76% 1.271.261.341.31226 496-
Vicor Corporation VICR 50.6046.5550.65-0.35 -0.69% 50.6550.2051.1050.95127 968-
Village Super Mark... VLGEA 29.691.0030.19-0.23 -0.77% 29.8429.6730.0429.9211 208-
ViroPro Inc VPRO 0.0021-  -0.0002 -8.70% 0.00220.00210.00220.0023250 000-
Virtu Financial Inc. VIRT 26.1525.7526.55-0.20 -0.76% 26.4026.1526.4026.35401 256-
Virtus Investment ... VRTS 129.05115.00551.900.75 0.58% 128.30128.30130.10128.3060 794-
VistaCare VTGN 1.381.271.370.02 1.47% 1.381.351.401.3697 345-
Vodafone Group Pl... VOD 23.4523.4223.490.17 0.73% 23.2323.2323.5523.285 283 188-
Voltari Corp VLTC 0.8997-  -0.0003 -0.03% 0.81210.81210.93000.90002 650-
Voyager Therapeu... VYGR 18.7018.3020.050.36 1.96% 18.3118.3119.8118.34661 750-
WACOAL HOLDING... WACLY 138.00-  -6.00 -4.17% 138.00138.00138.00144.00135-
WD-40 Company WDFC 159.70159.45160.20-1.50 -0.93% 160.55159.45161.10161.2048 386-
WORLDS INC WDDD 0.26691-  -0.00109 -0.41% 0.249100.249100.268900.268005 400-
WSFS Financial Cor... WSFS 54.2553.9557.500.30 0.56% 53.9053.9054.4053.9588 710-
WSI Industries Inc. WSCI 5.585.606.350.08 1.45% 5.505.505.585.502 154-
WVS Financial Corp... WVFC -0.0116.500.00 0.00%       16.36--
Walgreens Boots A... WBA 64.9865.0065.100.05 0.08% 64.6464.3165.2364.936 694 043-
Washington Trust ... WASH 59.9059.5559.900.70 1.18% 59.0559.0560.2559.2011 135-
WebSafety Inc. WBSI 0.163-  0.000 0.00% 0.1630.1630.1630.1635 500-
Webster City Fede... WCFB 9.308.819.300.30 3.29% 9.309.309.309.00100-
Weibo Corporation WB 88.1088.1088.411.03 1.18% 87.8086.9389.3787.071 055 083-
Werner Enterprise... WERN 39.3538.0539.401.25 3.28% 37.9037.8039.6038.101 809 559-
WesBanco, Inc. WSBC 47.7947.0647.790.90 1.92% 46.8046.7547.9446.89181 286-
West Bancorporat... WTBA 25.9025.7025.950.05 0.19% 25.7525.7526.0025.858 214-
West Excelsior Ent... TRDX 0.0004-  0.0000 0.00% 0.00020.00020.00040.000456 439-
Westaim Corp. WEDXF 2.4000-  0.0224 0.94% 2.41622.40002.41622.37762 700-
Westamerica Banc... WABC 59.1253.53178.62-0.61 -1.02% 59.4457.7059.4459.7375 883-
Westell Technolog... WSTL 2.822.703.480.04 1.44% 2.802.772.832.7812 165-
Western Digital Co... WDC 76.6876.5476.88-0.78 -1.01% 77.6076.5077.6777.462 803 563-
Western New Engla... WNEB 11.0511.0511.100.00 0.00% 11.0011.0011.1011.0512 467-
Westport Fuel Syst... WPRT 2.532.482.570.01 0.40% 2.512.482.562.52297 506-
Westwater Resour... WWR 0.40000.37000.40000.0150 3.90% 0.40600.38400.40600.3850334 965-
Weyco Group, Inc. WEYS 37.4027.8237.500.65 1.77% 36.6536.6137.4736.7512 306-
Weyland Tech Inc WEYL 2.375-  -0.165 -6.50% 2.5402.2002.5652.54021 541-
White Mountn Tita... WMTM 0.0015-  0.0000 0.00% 0.00150.00150.00150.001520 000-
Whiting USA Trust... WHZT 2.56-  -0.09 -3.40% 2.552.552.632.6529 319-
WillScot Corp WSC 15.8015.8516.000.10 0.64% 15.6515.6516.0015.70240 322-
Willis Lease Financ... WLFC 31.3830.6432.96-0.32 -1.01% 31.4931.2732.4831.7011 723-
Windstream Holdin... WIN 3.463.393.48-0.24 -6.49% 3.723.423.723.701 235 331-
Wins Finance Holdi... WINS 58.2557.77160.00-1.75 -2.92% 58.2558.2558.2560.00100-
Wintrust Financial ... WTFC 90.3578.8190.47-0.96 -1.05% 91.3590.2991.7291.31211 472-
WisdomTree Invest... WETF 9.099.009.50-0.10 -1.09% 9.079.039.199.19360 426-
Wizzard Software ... WIZD 0.24-  -0.02 -7.69% 0.240.240.240.265 290-
Workday, Inc. WDAY 132.33132.35132.76-0.65 -0.49% 133.03132.12133.59132.98693 160-
World Acceptance... WRLD 123.99104.00543.803.68 3.06% 120.32118.25125.14120.3177 345-
World Health Ener... WHEN 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003770 833-
Worldwide Diversi... WNTR 0.00020-  0.00000 0.00% 0.000150.000150.000200.00020100 100-
Wright Medical Gro... WMGI 24.9920.1528.50-0.06 -0.24% 25.0424.8325.2125.05611 975-
Wynn Resorts, Lim... WYNN 163.92163.25164.310.35 0.21% 163.56163.11164.70163.571 060 675-
XG Technology, Inc XGTI 0.63490.63000.65000.0029 0.46% 0.63100.63020.64000.632031 096-
XOMA Corporation XOMA 24.0315.1525.75-1.02 -4.07% 25.0923.9025.1825.0554 866-
XSUNX XSNX 0.00140-  0.00000 0.00% 0.001350.001300.001400.001403 893 606-
Xcel Energy, Inc. XEL 45.6345.1546.19-0.28 -0.61% 45.9145.1045.9145.913 605 252-
Xcerra Corporatio... XCRA 14.4214.3514.430.03 0.21% 14.3314.2514.4414.39256 667-
Xilinx, Inc. XLNX 68.1766.6669.00-0.48 -0.70% 68.5567.8868.9568.651 234 500-
Xunlei Limited XNET 11.6911.6311.890.02 0.17% 11.7511.6011.9711.67425 034-
YRC Worldwide, In... YRCW 10.679.6410.67-0.14 -1.30% 10.8010.6610.9010.81218 423-
YY Inc. - American... YY 97.4097.1197.652.11 2.21% 95.5095.1899.1995.29677 852-
Yandex N.V. - Class... YNDX 36.8236.6937.270.33 0.90% 36.4636.2336.9636.492 560 091-
Yanzhou Coal Mini... YZCAY 11.685-  0.205 1.79% 11.81011.68511.81011.480281-
Yara International... YARIY 21.04875-  -0.02625 -0.12% 21.0100020.8900021.0600021.075003 721-
Yield10 Bioscience ... YTEN 1.471.451.490.02 1.38% 1.451.451.501.4533 764-
Yingli Green Energ... YGEHY 0.45-  0.03 7.14% 0.420.370.450.4221 257-
Yippi Inc. YIPI 0.2423-  -0.0040 -1.62% 0.26200.24000.26200.246310 000-
ZAP ZAAP 0.01340-  -0.00020 -1.47% 0.013500.012100.013500.0136018 751-
ZILLOW GROUP INC... Z 61.9660.6162.20-0.96 -1.53% 63.0861.8663.3462.92571 930-
ZIOPHARM Oncolog... ZIOP 2.932.912.97-0.11 -3.62% 3.042.903.083.04882 995-
ZST DIGITAL NETW... ZSTN 0.08-  0.00 0.00% 0.080.080.080.081 000-
ZaZa Energy Corpo... ZAZA 0.0269-  0.0000 0.00% 0.02690.02690.02690.0269518-
Zafgen Inc. ZFGN 10.6510.3211.19-0.27 -2.47% 10.9210.5811.3610.92715 673-
Zebra Technologie... ZBRA 145.96145.01150.29-2.99 -2.01% 148.66145.70148.69148.95127 793-
Zhone Technologie... DZSI 9.759.7112.00-0.08 -0.81% 9.879.539.889.836 039-
Zillow Group, Inc. -... ZG 62.7460.8862.80-0.94 -1.48% 63.4962.6263.9763.68156 351-
Zion Oil & Gas Inc ZN 3.223.183.36-0.07 -2.13% 3.293.213.353.29282 475-
Zions Bancorporat... ZION 53.0151.2953.99-0.19 -0.36% 53.1752.5653.4053.202 072 281-
Zix Corporation ZIXI 5.585.565.65-0.03 -0.53% 5.615.575.655.61122 869-
Zogenix, Inc. ZGNX 58.4056.9058.55-0.55 -0.93% 58.8057.6559.0358.95286 875-
Zoned Properties, ... ZDPY 0.63-  0.01 1.61% 0.620.620.670.62700-
Zoom Technologies... ZOOM 0.0100-  -0.0011 -9.91% 0.01000.01000.01000.0111200-
Zte Corporation Un... ZTCOY 3.7800-  -0.1700 -4.30% 3.80003.66003.80003.950059 989-
Zumiez Inc. ZUMZ 21.6521.4021.70-0.20 -0.92% 21.9021.4521.9021.85361 392-
Zynga Inc. - Class A ZNGA 4.254.244.29-0.03 -0.70% 4.294.214.304.285 224 654-
aTyr Pharma Inc LIFE 0.87980.85200.8900-0.0002 -0.02% 0.88000.85670.89540.8800244 242-
adidas AG ADR ADDYY 111.0700-  0.9700 0.88% 110.5000110.5000111.2700110.100030 249-
comScore, Inc. SCOR 20.6120.2520.76-0.36 -1.72% 20.9620.4221.3720.97203 034-
eBay Inc. EBAY 34.2034.1934.300.09 0.26% 34.4234.1234.9134.1118 394 276-
eHealth, Inc. EHTH 24.0018.7529.87-0.34 -1.40% 24.3923.9924.4724.3465 011-
ePlus inc. PLUS 101.50101.25280.950.05 0.05% 101.45101.10101.95101.4519 663-
iQIYI Inc. IQ 33.2733.1333.190.62 1.90% 32.6731.6033.5232.6525 567 968-
iRobot Corporatio... IRBT 74.0674.0674.97-3.83 -4.92% 77.6673.8978.7277.89522 336-
iShares 20 Year Tr... TLT 120.76120.77120.81-1.50 -1.23% 121.58120.70121.59122.269 117 746-
iShares Global Infr... IGF 43.5843.5645.000.07 0.16% 43.6543.4943.7043.51165 498-
iShares MSCI ACWI... ACWI 72.7972.7974.380.25 0.34% 72.6572.6172.9172.541 681 522-
iShares MSCI All Co... AAXJ 72.0140.0672.011.01 1.42% 71.5971.5972.0771.00482 429-
iShares MSCI Brazi... EWZS 13.890012.180014.22000.7204 5.47% 13.790013.787613.970013.169635 810-
iShares MSCI China... MCHI 63.6662.6064.360.81 1.29% 63.3463.2863.7862.852 211 328-
iShares MSCI EAFE ... SCZ 63.1158.9063.110.30 0.48% 62.7362.7363.1762.812 821 534-
iShares MSCI Europ... EUFN 20.4419.2621.460.13 0.64% 20.3020.3020.4620.31673 511-
iShares Nasdaq Bio... IBB 118.26117.75118.49-0.09 -0.08% 118.00117.97118.75118.351 498 073-
iShares S&P Asia 50... AIA 63.0461.9063.671.09 1.76% 62.5862.5863.0761.9539 934-
iShares S&P Global... ICLN 8.958.919.000.05 0.56% 8.938.908.998.9033 002-
iShares S&P SmallC... IJT 198.00197.52198.72-0.61 -0.31% 198.68197.90198.90198.61103 134-
lululemon athletica... LULU 126.45126.45128.49-1.34 -1.05% 127.60126.29128.90127.781 070 285-
mPhase Technologi... XDSL 0.00010-  0.00010 9 900.00% 0.000100.000100.00020  2 020 373-
magicJack VocalTe... CALL 8.408.408.450.00 0.00% 8.438.408.458.4053 678-
support.com, Inc. SPRT 2.822.772.89-0.06 -2.08% 2.882.822.882.887 066-
uniQure N.V. - Ord... QURE 34.0931.9435.60-1.51 -4.24% 35.5034.0036.3235.60230 603-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
mandag 23/07-2018 05:46:47
S&P ComStock leverer kursene for amerikanske verdipapirer. Klikk her for å lese mer om hvilke betingelser som gjelder for bruk av kursinformasjonen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.