Forsinkede kurser. Sist oppdatert: mandag 22. oktober 20:10  

Kursliste Nasdaq

List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
1-800 FLOWERS.CO... FLWS 10.8910.8610.900.13 1.21% 10.7510.6111.8110.7663 120-
180 Degree Capital... TURN 2.1062.0302.0900.001 0.05% 2.0901.9802.1092.10556 087-
1st Constitution Ba... FCCY 19.9319.4919.950.77 3.99% 19.1519.1119.9419.168 095-
1st Source Corpora... SRCE 46.2546.0946.36-0.50 -1.07% 46.7046.0047.0146.7517 177-
1st State Bancorp,... FSBC -17.4017.700.00 0.00%       17.35--
21Vianet Group, In... VNET 9.709.699.710.42 4.53% 9.349.349.779.28145 326-
3DX INDUSTRIES IN... DDDX 0.03950-  0.00000 0.00% 0.030000.027100.039500.0395026 096-
3Power Energy Gro... PSPW 0.12000-  -0.03633 -23.24% 0.115000.115000.120000.156322 650-
420 Property Mana... FTPM 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.00045 900 000-
51job, Inc. - Americ... JOBS 57.8357.8358.00-0.17 -0.29% 59.0257.2160.4258.00208 253-
A.C. Moore Arts &... ACMR 10.0110.0110.10-0.23 -2.25% 9.999.9910.0610.248 703-
AAON, Inc. AAON 32.3532.3532.420.14 0.43% 32.3632.2132.8732.2147 040-
ABENGOA SA EUR1... ABGOF 0.0150-  -0.0066 -30.56% 0.01500.01500.01500.021610 000-
ABIOMED, Inc. ABMD 365.24365.09365.752.82 0.78% 363.02355.61368.69362.42231 735-
ACADIA Pharmaceu... ACAD 21.7421.7221.75-0.47 -2.12% 22.1721.1222.7722.211 166 826-
ADAPTIVE MEDIAS ADTM 0.00030-  0.00000 0.00% 0.000250.000250.000300.000306 155 912-
ADTRAN, Inc. ADTN 13.9813.9713.980.20 1.42% 13.7513.7514.3913.78213 276-
AEterna Zentaris In... AEZS 1.461.451.470.00 0.00% 1.451.451.501.4611 573-
AGNC Investment C... AGNC 17.7717.7717.78-0.05 -0.28% 17.8817.7217.9317.823 040 061-
AIRBUS GROUP SE E... EADSF 110.25-  -2.18 -1.94% 111.54110.25111.54112.432 023-
ALMADEX MINERA... AXDDF 0.472400-  0.042300 9.83% 0.4498000.4494000.4750000.43010012 910-
ALVARION LTD ILS... ALVRQ 0.003-  0.000 0.00% 0.0030.0030.0030.003450-
AMAG Pharmaceut... AMAG 22.3322.3322.37-0.49 -2.15% 22.9322.2223.1922.82150 664-
AMER LEARNING CO... ALRN 2.262.262.38-0.09 -3.83% 2.362.262.442.3536 797-
ANI Pharmaceutica... ANIP 54.1354.0654.35-0.87 -1.58% 55.2052.8055.4655.0030 184-
ANSYS, Inc. ANSS 153.60153.51153.613.02 2.01% 151.31150.02155.10150.58531 337-
ARC Group Worldw... ARCW 1.751.751.780.00 0.00% 1.731.601.791.756 550-
ARCA biopharma, I... ABIO 0.60980.60980.6100-0.0174 -2.77% 0.60030.59350.62690.627257 930-
ARRIS Group, Inc. ARRS 23.2523.2423.25-0.04 -0.15% 23.3223.1323.5523.28423 374-
ASML Holding N.V.... ASML 175.95175.81176.100.19 0.11% 176.46174.26176.77175.76221 397-
ASTEA INTL INC ATEA 6.30-  0.22 3.62% 6.006.006.346.083 200-
ATAC Resources Lt... ATADF 0.3294-  -0.0198 -5.67% 0.33310.32900.33310.34924 950-
ATRION Corporatio... ATRI 684.50675.27688.00-5.12 -0.74% 690.50682.73693.00689.623 100-
ATWEC Technologi... ATWT 0.007-  0.000 0.00% 0.0070.0070.0070.007200-
AURIS MEDICAL HO... EARS 1.05831.05001.06000.0983 10.24% 1.07000.96261.13000.96004 766 327-
AVEO Pharmaceuti... AVEO 2.192.182.19-0.30 -12.05% 2.472.172.472.493 597 295-
AXT Inc AXTI 6.326.316.320.02 0.32% 6.396.316.546.30121 730-
Abeona Therapeut... ABEO 9.079.079.08-0.27 -2.89% 9.408.629.569.34946 462-
Abraxas Petroleum... AXAS 2.022.012.02-0.04 -1.71% 2.072.012.072.05474 381-
Acacia Communica... ACIA 38.0838.0138.100.35 0.93% 37.9337.8738.7837.73122 747-
Acacia Research Co... ACTG 3.103.093.110.02 0.65% 3.083.083.123.0820 165-
Accuray Incorpora... ARAY 3.693.683.700.08 2.22% 3.643.543.703.61430 940-
AcelRx Pharmaceut... ACRX 3.883.873.880.25 6.89% 3.583.503.943.631 337 094-
Aceto Corporation ACET 2.092.092.10-0.06 -2.67% 2.122.072.142.15201 691-
Achaogen, Inc. AKAO 4.014.014.020.01 0.25% 4.003.914.074.00320 754-
Achieve Life Scienc... ACHV 2.352.342.37-0.08 -3.29% 2.422.302.432.4388 024-
Achillion Pharmace... ACHN 3.013.013.020.05 1.69% 3.002.873.022.96585 406-
Acorda Therapeuti... ACOR 17.2217.2017.24-0.64 -3.58% 17.9517.2118.2717.86281 814-
Acorn Energy, Inc. ACFN 0.2750-  -0.0370 -11.86% 0.27870.27500.27870.31207 150-
Activision Blizzard... ATVI 69.6769.6669.67-0.08 -0.11% 70.1069.3270.9569.753 336 398-
Acura Pharmaceuti... ACUR 0.2899-  -0.0001 -0.03% 0.29000.25010.29000.29006 050-
Adaptimmune Ther... ADAP 7.667.647.68-3.10 -28.81% 7.457.4010.1110.762 540 959-
Adobe Systems Inc... ADBE 249.69249.61249.744.66 1.90% 246.00242.80250.99245.031 512 392-
Advanced Energy I... AEIS 44.9944.9644.99-0.48 -1.06% 46.0044.6246.0045.47205 619-
Advanced Micro De... AMD 24.8224.8124.821.16 4.90% 24.4624.0925.6423.6689 396 658-
Advanced Power T... APTI 28.7728.6928.780.36 1.25% 28.4828.1229.3828.41249 505-
Advaxis, Inc. ADXS 0.63490.62110.6349-0.0101 -1.57% 0.64100.62100.65500.6450502 806-
Aegion Corp - Clas... AEGN 23.7823.7523.790.21 0.89% 23.7323.7324.3123.5723 352-
Aehr Test Systems AEHR 2.011.982.02-0.03 -1.47% 2.041.972.052.048 620-
Aerie Pharmaceuti... AERI 57.9657.8758.01-0.43 -0.73% 58.7957.3858.7958.38138 963-
AeroVironment, In... AVAV 92.9792.7292.970.13 0.14% 92.8391.8693.5792.8477 720-
Affimed NV AFMD 3.103.103.11-0.11 -3.38% 3.203.003.223.21366 135-
Affymax, Inc. AFFY 0.0185-  0.0005 2.78% 0.01850.01850.01850.018015 000-
Africa Oil Corp AOIFF 0.89599-  -0.03101 -3.35% 0.926000.895990.926000.927008 600-
Agenus Inc. AGEN 1.841.831.84-0.13 -6.38% 1.891.761.921.961 052 232-
AgriTek Holdings I... AGTK 0.008000-  -0.000550 -6.43% 0.0088000.0075000.0090000.0085506 770 528-
Air France-KLM SA AFLYY 9.27-  -0.07 -0.75% 9.479.279.479.34265-
Air T, Inc. AIRT 40.999940.320041.00000.6994 1.74% 40.400040.300142.762340.30056 770-
Air Transport Serv... ATSG 20.6820.6620.680.40 1.97% 20.3020.2620.8620.2851 291-
AirMedia Group Inc... AMCN 0.46870.46010.4700-0.0613 -11.57% 0.46500.42340.49320.5300976 925-
Akamai Technolog... AKAM 64.9564.9164.960.71 1.10% 64.5764.0965.1464.24410 888-
Akorn, Inc. AKRX 6.696.686.69-0.35 -4.91% 7.046.687.087.031 231 542-
Akzo Nobel N.V. AKZOY 28.2000-  -0.3200 -1.12% 28.290028.050028.330028.520016 895-
Alarm.com Holding... ALRM 46.4046.3146.401.31 2.91% 45.0644.5946.7145.09143 924-
Alaska Communica... ALSK 1.481.481.50-0.06 -3.90% 1.541.481.541.5484 957-
Alcobra Ltd. - Ord... ARCT 5.815.795.83-0.88 -13.11% 6.605.796.606.6912 757-
Alderwoods Group... AWGI 0.0001-  0.0000 0.00% 0.00010.00010.00020.00019 481 286-
Alexion Pharmaceu... ALXN 124.46124.41124.50-1.43 -1.14% 126.79122.95127.07125.89488 569-
Alico, Inc. ALCO 33.5033.5033.930.04 0.12% 33.2133.2133.8133.462 959-
Align Technology, ... ALGN 314.74314.45314.891.95 0.62% 313.70306.01318.01312.79530 484-
Alkermes plc - Ord... ALKS 38.5338.5238.54-1.63 -4.06% 40.3538.0640.9040.16685 445-
Allegiant Travel Co... ALGT 121.14121.01121.361.18 0.98% 120.52120.52122.98119.9637 165-
Alliance Resource ... ARLP 19.6019.5819.60-0.20 -1.03% 19.8719.5219.8819.80208 498-
Allied Healthcare P... AHPI 2.062.062.110.05 2.49% 2.072.062.112.011 174-
Allied Motion Tech... AMOT 43.9543.8244.120.40 0.92% 43.6042.9444.2943.5525 220-
Alliqua BioMedical... ALQA 1.881.861.88-0.16 -7.80% 2.021.832.052.0412 817-
Allot Communicati... ALLT 6.436.416.45-0.02 -0.35% 6.476.416.496.4517 000-
Allscripts Healthca... MDRX 13.3913.3813.39-0.03 -0.22% 13.4913.3613.6513.42485 919-
Alnylam Pharmaceu... ALNY 74.4574.3774.43-2.20 -2.87% 76.4572.3476.4576.65440 919-
Alphabet Inc Class... GOOGL 1 113.811 113.621 114.408.63 0.78% 1 112.511 100.001 121.691 105.18515 084-
Alphabet Inc Class... GOOG 1 104.531 103.951 104.798.07 0.74% 1 103.061 091.001 112.231 096.46580 452-
Alphatech Holdings... ATEC 3.283.273.290.15 4.79% 3.253.003.293.1386 926-
Alpine Managemen... ALPN 5.175.055.240.16 3.18% 5.015.005.245.011 800-
Altaba Inc AABA 62.1162.1062.121.72 2.85% 62.0861.3162.7960.393 585 318-
Altera Corporation ALTR 37.1337.1337.201.27 3.54% 35.8535.7237.4035.86140 722-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00000.00010.0001999 999-
Alternaturals Inc ANAS 0.0040-  0.0012 42.86% 0.00280.00280.00400.00286 267-
Altimmune Inc. ALT 4.124.094.12-0.19 -4.41% 4.284.004.354.31377 751-
Altius Minerals Cor... ATUSF 10.054000-  -0.106000 -1.04% 10.1700009.99945010.20000010.1600008 130-
Alumina Ltd (ADR) AWCMY 7.8600-  0.3050 4.04% 7.05007.05007.86007.55508 715-
AmTrust Financial ... AFSI 14.2914.2914.30-0.01 -0.07% 14.3014.2714.3614.3069 254-
Amarantus BioScie... AMBS 0.03000-  0.00013 0.42% 0.030000.030000.030000.0298867 783-
Amarin Corporatio... AMRN 19.9419.9419.950.23 1.17% 19.8918.7619.9919.714 724 506-
Amazon.com, Inc. AMZN 1 786.201 785.861 787.1922.17 1.26% 1 784.001 756.001 809.501 764.031 739 398-
Ambarella, Inc. - O... AMBA 33.3233.2833.340.51 1.55% 32.8732.7333.6632.81230 107-
Amedica Corporati... AMDA 0.31900.31060.3200-0.0089 -2.71% 0.31250.30000.32910.3279306 799-
Amedisys Inc AMED 108.26108.14108.320.03 0.03% 107.97107.51110.32108.23286 162-
Amerco UHAL 324.72324.61325.98-3.57 -1.09% 330.77324.06330.77328.2912 418-
AmeriServ Financia... ASRV 4.344.344.350.00 0.00% 4.354.344.394.3414 869-
America's Car-Mar... CRMT 72.5072.2472.621.20 1.68% 71.4671.3572.8771.303 836-
American Airlines ... AAL 32.3732.3732.380.33 1.03% 32.2731.8232.5232.044 192 378-
American Lithium M... AMLM 0.02110-  -0.00210 -9.05% 0.020550.020550.032700.02320257 100-
American National... AMNB 37.1637.0537.160.01 0.03% 37.4037.0037.4037.156 679-
American National... ANAT 122.85122.01123.48-1.04 -0.84% 124.23122.43124.32123.893 565-
American Outdoor... AOBC 13.8913.8813.89-0.02 -0.14% 13.9513.8514.1513.91411 786-
American Premium... HIPH 0.081900-  -0.008100 -9.00% 0.0950000.0761000.0990000.09000011 552 231-
American Public Ed... APEI 30.2830.2430.420.45 1.51% 29.8329.5530.4829.8319 380-
American River Ba... AMRB -14.850015.49000.0000 0.00%       15.4799--
American Software... AMSWA 11.0211.0011.040.02 0.18% 11.0510.8611.1111.0059 262-
American Supercon... AMSC 6.426.406.42-0.37 -5.45% 6.886.406.906.7985 780-
American Woodma... AMWD 60.8260.5960.82-2.10 -3.34% 62.9160.6463.7562.92162 894-
Ameris Bancorp ABCB 42.7042.6742.73-0.74 -1.70% 44.0142.7044.1343.44173 130-
Amgen Inc. AMGN 198.02197.98198.07-3.78 -1.87% 201.16197.47201.80201.801 003 894-
Amicus Therapeuti... FOLD 11.7611.7511.76-0.22 -1.80% 12.0611.4112.1511.971 274 161-
Amkor Technology... AMKR 6.126.126.130.03 0.49% 6.156.056.196.09692 872-
Amphastar Pharma... AMPH 18.2018.1918.24-0.33 -1.78% 18.5418.0418.6018.5369 771-
Amtech Systems, In... ASYS 4.514.514.53-0.09 -1.96% 4.624.504.734.6052 804-
Amyris, Inc. AMRS 7.497.487.49-0.05 -0.66% 7.567.467.737.54338 696-
Analog Devices, In... ADI 82.75082.75082.7700.415 0.50% 83.01082.36083.39082.335742 122-
Anavex Life Scienc... AVXL 2.512.512.52-0.24 -8.56% 2.682.472.682.75353 128-
Andrea Electronics... ANDR 0.0500-  0.0000 0.00% 0.05200.05000.06000.0500454 000-
AngioDynamics, Inc... ANGO 20.0920.0920.12-0.05 -0.25% 20.1720.0920.3820.1478 129-
Anglo American pl... NGLOY 10.8300-  0.1350 1.26% 10.819010.710010.830010.695031 489-
Anglo Swiss Resour... ASWRF 0.1080-  0.0063 6.19% 0.11010.10800.11010.101712 900-
Anika Therapeutic... ANIK 39.0838.8939.20-1.92 -4.67% 41.0438.8141.3141.0052 758-
Antares Pharma, In... ATRS 3.343.333.340.00 0.00% 3.373.233.423.34888 557-
Anthera Pharmace... ANTH 0.07020-  -0.04730 -40.26% 0.071100.070200.074050.0711086 126-
Anything Technolo... EXMT 0.00050-  -0.00020 -28.57% 0.000700.000500.000700.000702 902 713-
Apogee Enterprise... APOG 38.1938.1938.200.75 2.00% 37.5937.5938.4437.6094 366-
Apogee Silver Ltd AGEEF 0.31000-  -0.01986 -6.02% 0.330000.300000.360000.3298690 344-
Apollo Investment... AINV 5.195.185.19-0.05 -0.95% 5.215.175.255.24458 315-
Apple Inc. AAPL 221.07221.05221.081.76 0.80% 219.79218.94223.36219.3116 085 424-
Applebee's Interna... APPB 1.39-  -0.11 -7.33% 1.701.252.051.506 391-
Appliance Recyclin... ARCI 0.75900.75900.78000.0089 1.19% 0.75020.75020.78000.750124 555-
Applied DNA Scien... APDN 1.251.241.26-0.00 -0.30% 1.261.231.341.2551 895-
Applied Materials,... AMAT 33.5133.5033.51-0.78 -2.27% 34.3933.1534.5434.297 283 152-
Applied Optoelect... AAOI 22.2722.2522.270.36 1.64% 21.8521.8522.7921.91507 099-
Approach Resource... AREX 1.871.871.88-0.04 -2.09% 1.911.871.911.9152 284-
Apricus Bioscience... APRI 0.30490.30300.3049-0.0082 -2.62% 0.32550.30000.32550.3131173 469-
Aquinox Pharmace... AQXP 2.532.522.53-0.06 -2.32% 2.622.512.622.5997 636-
ArQule, Inc. ARQL 4.244.234.24-0.08 -1.85% 4.354.084.384.32274 716-
Aradigm Corporati... ARDM 1.271.251.270.11 9.47% 1.201.201.311.1644 563-
Aravive Inc ARAV 5.945.865.99-0.13 -2.14% 6.095.806.576.0724 983-
Arbutus Biopharma ABUS 4.344.334.350.00 0.00% 4.324.184.444.34147 608-
Arch Capital Group... ACGL 27.3427.3427.36-0.37 -1.34% 27.7627.3127.9327.71173 981-
Arch Therapeutics... ARTH 0.4079-  -0.0021 -0.51% 0.41000.39900.41000.4100197 999-
Ardelyx Inc. ARDX 3.743.743.76-0.15 -3.86% 3.903.733.903.89104 496-
Arena Pharmaceut... ARNA 38.94138.93039.000-1.054 -2.64% 40.13038.75040.16139.995135 754-
Ares Capital Corpo... ARCC 16.3316.3216.330.07 0.42% 16.2816.2716.3516.26677 224-
Argonaut Gold Inc. ARNGF 1.23658-  0.04648 3.91% 1.228951.228951.236581.19010700-
Argos Therapeutic... ARGS 0.1490-  -0.1211 -44.84% 0.16000.14000.16000.14507 318-
Ark Restaurants Co... ARKR 23.1322.3123.95-0.17 -0.73% 23.2923.1323.3123.301 661-
Arkema SP Adr. ARKAY 106.440-  -1.660 -1.54% 107.300105.820107.300108.1001 105-
Array BioPharma In... ARRY 14.9614.9514.96-0.20 -1.29% 15.2214.3815.3015.151 220 470-
Arrow Financial Co... AROW 35.8835.3935.861.15 3.32% 35.0035.0035.8834.732 016-
Arrowhead Resear... ARWR 12.9312.9112.94-0.12 -0.92% 13.0812.2513.1613.05854 177-
Art's-Way Manufa... ARTW 2.232.142.230.08 3.72% 2.162.162.232.15270-
Artesian Resources... ARTNA 35.9935.7836.110.21 0.59% 35.3435.2336.4635.7810 085-
Ascena Retail Grou... ASNA 3.803.793.800.17 4.68% 3.653.623.863.631 094 779-
Ascent Solar Techn... ASTI 0.03555-  0.00205 6.12% 0.047750.033500.047750.03350107 673-
Aspen Technology,... AZPN 99.9399.87100.010.95 0.96% 99.2797.79100.2398.98323 790-
Asta Funding, Inc. ASFI 3.703.653.94-0.05 -1.33% 3.703.703.753.753 200-
Astec Industries, In... ASTE 46.6846.6946.78-0.23 -0.49% 47.1946.3047.2646.91107 256-
Astro-Med, Inc. ALOT 18.7518.5718.88-0.55 -2.85% 19.3418.5619.3519.306 582-
Astronics Corpora... ATRO 32.8732.8332.980.20 0.61% 32.6732.5633.2632.6732 454-
Astrotech Corpora... ASTC 2.96003.00003.04000.0744 2.58% 2.91002.91003.20002.885692 589-
Asure Software Inc ASUR 11.2711.2711.29-0.03 -0.27% 11.3511.2111.4411.3052 284-
Athersys, Inc. ATHX 2.001.992.00-0.03 -1.49% 2.051.992.092.03223 751-
Atlantic American ... AAME 2.792.672.78-0.01 -0.36% 2.682.682.792.801 534-
Atlas Energy, L.P. C... ATLS 0.04100-  0.00140 3.54% 0.040000.040000.041770.0396033 516-
Atlassian Corporat... TEAM 72.0472.0272.051.86 2.65% 71.0370.4273.1970.182 072 318-
Atlatsa Resources ... ATLRF 0.0320-  -0.0025 -7.25% 0.03830.03200.03830.034515 770-
Atossa Genetics In... ATOS 1.481.471.48-0.02 -1.33% 1.551.461.551.5077 967-
Atrix Laboratories... ATRX 0.4680-  0.0000 0.00% 0.47500.43500.47500.46803 400-
Attunity Ltd. - Ord... ATTU 15.7815.7315.84-0.05 -0.32% 15.9715.7316.2515.8330 143-
Auburn National Ba... AUBN -39.0040.000.00 0.00%       40.22--
AudioCodes Ltd. - ... AUDC 9.689.679.680.23 2.43% 9.659.579.759.45275 962-
Aurinia Pharmaceu... AUPH 5.435.415.43-0.13 -2.34% 5.555.365.595.56276 279-
Autodesk, Inc. ADSK 136.56136.48136.573.38 2.54% 133.93131.45137.31133.18922 595-
Autolus Therapeut... AUTL 31.4130.7031.790.16 0.50% 31.6029.1732.0031.2510 707-
Automatic Data Pr... ADP 144.15144.12144.200.74 0.52% 143.85143.00144.91143.41419 041-
Autoweb Inc AUTO 2.502.512.530.00 0.00% 2.512.402.722.50143 457-
Avadel Pharmaceut... AVDL 4.024.014.03-0.08 -1.95% 4.133.994.134.1054 193-
Avalanche Biotech... ADVM 4.444.444.45-0.05 -1.11% 4.524.344.604.49258 247-
Avalon Advanced M... AVLNF 0.05010-  0.00010 0.20% 0.056000.050100.056910.050001 970-
Avid Technology, I... AVID 5.515.515.530.10 1.85% 5.405.405.595.4170 162-
Avis Budget Group... CAR 31.3231.2931.32-0.12 -0.38% 31.5231.0632.1431.44402 174-
Avita Medical Limi... AVMXY 1.4900-  0.0200 1.36% 1.52001.48001.57001.470067 877-
Aware, Inc. AWRE 3.5783.4803.6100.106 3.05% 3.7233.5783.7233.472500-
Axcelis Technologi... ACLS 18.0718.0518.07-0.05 -0.26% 18.2217.9718.4618.1271 874-
Axon Enterprise AAXN 57.5657.4657.58-0.96 -1.64% 55.9055.1159.0358.52522 662-
B.O.S. Better Onlin... BOSC 2.382.342.360.01 0.31% 2.332.302.432.3740 828-
BANK OF CHINA LT... BACHF 0.42-  0.01 2.44% 0.420.420.420.415 000-
BARRA, Inc. BARZ 0.06367-  0.00047 0.74% 0.064400.063670.064400.063206 000-
BASF BASFY 19.1850-  -0.1950 -1.01% 19.390019.150019.400019.3800297 079-
BB Liquidating Inc. BLIAQ 0.006-  -0.002 -25.00% 0.0060.0060.0100.0086 000-
BGC Partners, Inc. ... BGCP 10.7410.7310.74-0.12 -1.06% 10.8610.6810.8910.85703 335-
BJ's Restaurants, I... BJRI 66.9866.9366.981.45 2.21% 66.0265.8967.9865.53118 315-
BLDRS Asia 50 ADR... ADRA 30.2330.1930.240.32 1.05% 30.3330.1130.3329.911 178-
BLDRS Developed M... ADRD 21.150021.160021.2500-0.1795 -0.84% 21.194821.150021.200021.32951 400-
BLDRS Europe 100 ... ADRU -20.50020.6500.000 0.00%       20.702--
BOK Financial Corp... BOKF 85.7685.6885.80-2.30 -2.61% 88.1485.7188.6588.06114 908-
BROADSIDE ENTER... BRSE 0.061-  0.011 22.00% 0.0610.0610.0610.050250-
BSB Bancorp, Inc. BLMT 30.6630.6030.91-0.51 -1.62% 31.1230.6631.2631.162 194-
BSQUARE Corporat... BSQR 2.3002.1602.3000.099 4.50% 2.1902.1792.3202.20129 723-
BYD CO 'H'CNY1 BYDDF 6.6900-  0.4450 7.13% 6.71006.51006.75006.245040 601-
BYD Company LTD BYDDY 13.345-  0.975 7.88% 13.30013.30013.60012.37077 024-
Baidu, Inc. - Ameri... BIDU 197.37197.24197.425.45 2.84% 197.87194.73198.71191.921 502 674-
Balchem Corporati... BCPC 100.07100.00100.27-0.22 -0.21% 101.2399.38102.37100.2867 292-
Ballard Power Syst... BLDP 3.573.573.58-0.02 -0.53% 3.653.553.653.59245 572-
Balmoral Resource... BALMF 0.14150-  0.00150 1.07% 0.142900.140000.157000.1400076 900-
BancFirst Corporat... BANF 57.0057.0457.400.64 1.14% 57.0256.1858.1756.3615 728-
Bank of South Caro... BKSC 19.7519.5519.920.34 1.75% 19.7519.5519.8019.411 147-
Banks Island Gold L... BKSLF 0.00001-  -0.00009 -90.00% 0.000010.000010.000010.0001020 000-
Banner Corporatio... BANR 55.1755.0555.22-0.99 -1.76% 56.5055.1557.3456.1672 566-
Baozun Inc. BZUN 42.1442.1242.152.47 6.23% 42.2141.0543.4739.67888 281-
Bark Group Inc. UCPA 0.00575-  -0.00063 -9.87% 0.006500.005600.006500.00638155 077-
Barrett Business Se... BBSI 61.8961.7461.961.05 1.72% 61.0660.0162.0860.8414 815-
Bassett Furniture I... BSET 19.9619.8119.990.27 1.37% 19.6819.6720.1419.6910 942-
Bayer Aktienges A... BAYRY 22.0000-  -0.4850 -2.16% 22.135021.970022.210022.4850250 283-
Bayhorse Silver KXPLF 0.08033-  -0.01637 -16.93% 0.103100.080330.103100.096706 100-
Bayside Corporatio... BYSD 0.0002-  0.0000 0.00% 0.00020.00020.00020.000275 000-
Bear Creek Mng Co... BCEKF 1.1100-  0.0000 0.00% 1.15001.11001.15001.11005 500-
Beasley Broadcast ... BBGI 6.786.746.790.26 3.99% 6.506.506.786.5213 835-
Bed Bath & Beyond... BBBY 13.2813.2713.280.13 0.97% 13.1613.1013.4413.151 988 638-
BeiGene Ltd BGNE 118.38117.97118.38-6.36 -5.10% 127.65117.54127.65124.74142 603-
Bel Fuse Inc. - Clas... BELFA 19.5019.5021.43-1.70 -8.02% 19.9419.4419.9421.203 651-
Bel Fuse Inc. - Clas... BELFB 24.0523.6124.050.44 1.86% 24.0823.0424.0823.611 207-
Bellerophon Theap... BLPH 0.93610.93000.9660-0.0180 -1.89% 0.96000.92011.04000.954190 419-
Bellicum Pharmace... BLCM 4.954.944.95-0.23 -4.44% 5.204.885.205.18391 055-
Belo Sun Mining Co... VNNHF 0.16500-  0.01028 6.64% 0.155600.155600.165000.15472331 245-
Big 5 Sporting Goo... BGFV 5.295.285.29-0.05 -0.84% 5.345.265.385.33164 738-
Bio-Key Internatio... BKYI 1.24001.24001.27000.0000 0.00% 1.25001.24001.25001.240012 600-
Bio-Path Holdings, ... BPTH 0.56990.53550.56990.0441 8.39% 0.53550.53550.57000.525840 378-
Bio-Techne Corp TECH 180.44180.27180.602.94 1.65% 177.67176.10181.63177.5079 266-
BioCryst Pharmace... BCRX 6.996.987.00-0.17 -2.37% 7.176.857.257.16254 013-
BioDelivery Scienc... BDSI 3.553.533.56-0.09 -2.47% 3.623.513.713.64123 592-
BioElectronics Cor... BIEL 0.002300-  -0.000200 -8.00% 0.0023000.0023000.0025000.00250017 691 134-
BioLineRx Ltd. - Am... BLRX 0.90000.89320.9000-0.0800 -8.16% 1.00000.88001.01000.98001 811 759-
BioMarin Pharmace... BMRN 103.13103.12103.20-0.09 -0.09% 103.55101.66104.47103.22495 057-
BioScrip, Inc. BIOS 2.932.922.930.01 0.17% 2.902.882.992.92103 786-
BioSpecifics Techn... BSTC 64.1064.1064.501.61 2.58% 62.7562.6264.7062.4988 940-
BioTelemetry, Inc. BEAT 54.5254.4754.550.89 1.65% 53.9152.9155.0953.63170 767-
Bioanalytical Syste... BASI 1.501.501.57-0.03 -1.96% 1.531.501.531.531 105-
Biocept, Inc. BIOC 2.202.172.21-0.06 -2.65% 2.232.152.302.2693 640-
Biogen Idec Inc. BIIB 317.25317.18317.27-3.16 -0.99% 322.30315.66323.85320.41652 554-
Biolase, Inc. BIOL 1.33001.31001.33000.0000 0.00% 1.31001.31001.33001.330013 356-
Biophan Technolog... BIPH 0.00070-  -0.00015 -17.65% 0.000700.000700.000700.00085157-
Biostar Pharmaceu... BSPM 0.98-  -0.90 -47.87% 1.200.811.201.032 836-
Birner Dental Mana... BDMS 10.25-  -0.10 -0.97% 10.2310.2210.2510.358 575-
Bitcoing Investmen... GBTC 7.2400-  0.1900 2.70% 7.07006.97007.25007.0500630 965-
Black Box Corpora... BBOX 0.87000.87000.8877-0.0654 -6.99% 0.93120.87000.93540.935491 503-
Black Diamond, Inc... CLAR 10.2510.2210.260.21 2.09% 10.109.9611.0010.0456 677-
Black River Petrole... OTTVD 0.10000-  -0.00500 -4.76% 0.105000.100000.118000.1050060 370-
Blackbaud, Inc. BLKB 73.1473.0073.261.50 2.09% 72.3471.4473.8071.64145 280-
Blackline Inc BL 44.5444.4744.591.14 2.63% 43.4542.4344.8343.40161 577-
Blucora, Inc. BCOR 33.0933.0533.13-0.02 -0.06% 33.1333.0934.0933.1151 022-
Bluebird Bio Inc. BLUE 117.24117.14117.44-3.46 -2.87% 120.82114.44121.00120.70524 756-
Blueknight Energy ... BKEP 2.112.102.11-0.00 -0.00% 2.112.102.122.1145 749-
Blueprint Medicine... BPMC 68.3068.0968.300.38 0.56% 68.0065.9069.5067.92108 018-
Bnccorp, Inc. BNCC 27.00-  0.00 0.00% 27.0027.0027.0027.003 065-
Boingo Wireless, In... WIFI 32.4732.4532.49-0.28 -0.85% 32.8832.4133.2232.75111 352-
Bojangels Inc. BOJA 15.8515.8515.86-0.16 -1.00% 16.0815.7716.1516.01109 809-
Bombardier, Inc. BDRAF 2.85000-  0.05000 1.79% 2.826402.710002.850002.8000010 800-
Bonanza Goldfield ... BONZ 0.0007-  -0.0002 -22.22% 0.00070.00070.00070.00093 875 000-
Bone Care Internat... BCII 2.600-  -0.710 -21.45% 3.4252.6003.4253.310600-
Bonso Electronics ... BNSO 2.752.722.76-0.12 -4.25% 2.872.722.872.8710 653-
Booking Holdings I... BKNG 1 838.661 836.801 840.0332.92 1.82% 1 810.881 807.371 851.121 805.7477 811-
Boston Private Fin... BPFH 13.5313.5313.54-0.20 -1.46% 13.7813.4713.8513.73251 714-
Bottomline Techno... EPAY 66.6866.5866.681.25 1.91% 65.5864.9166.9265.43128 222-
Bridgeline Digital, ... BLIN 0.41700.41510.4170-0.0290 -6.50% 0.46000.41180.46000.4460365 965-
Bridgford Foods Co... BRID 16.4015.1116.760.20 1.23% 16.1516.1516.4016.20200-
Brightcove Inc. BCOV 7.947.947.950.12 1.53% 7.857.848.097.8255 877-
BroadVision, Inc. BVSN -1.77001.82000.0000 0.00%       1.8111--
Broadcom Ltd AVGO 229.03228.94229.040.75 0.33% 230.56228.04232.43228.28950 583-
Broadway Financia... BYFC 1.261.181.230.04 3.27% 1.231.191.261.225 809-
Brookfield Propert... BPY 19.6619.6519.66-0.08 -0.38% 19.8319.6019.8319.73627 691-
Brooks Automatio... BRKS 30.7330.6830.740.03 0.08% 30.9030.2831.0730.70108 117-
Bruker Corporatio... BRKR 30.6430.6330.66-0.02 -0.07% 30.7430.2431.0530.66193 923-
Bryn Mawr Bank C... BMTC 38.8538.8239.07-1.86 -4.57% 40.7138.8541.6040.7130 275-
Builders FirstSourc... BLDR 11.7611.7511.76-0.35 -2.89% 12.1211.7212.3412.11725 554-
Bunker Hill Mining ... BHLL 0.0204-  -0.1688 -89.22% 0.05970.02040.05970.18923 500-
C&F Financial Corp... CFFI 52.9952.5555.220.44 0.85% 52.5652.5653.3552.551 966-
C.H. Robinson Wor... CHRW 91.5091.4991.510.64 0.70% 90.7189.9991.5890.86402 141-
CA Inc. CA 43.9643.9543.96-0.01 -0.01% 43.8843.8744.0143.961 160 896-
CA8547221058 HREEF 0.017395-  0.000395 2.32% 0.0173950.0173950.0173950.017000200-
CASI Pharmaceutic... CASI 2.812.812.82-0.25 -8.17% 3.032.753.043.06263 035-
CB Bancshares, Inc... CBBI 14.00-  -0.15 -1.06% 13.9513.7014.0014.151 300-
CBAK Energy Techn... CBAK 0.73740.73740.7900-0.0427 -5.47% 0.80000.70000.88730.780138 906-
CDK Global, Inc. CDK 57.4157.4157.430.13 0.23% 57.4957.1457.7257.28169 985-
CDTI Advanced Ma... CDTI 1.431.431.45-0.17 -10.53% 1.601.211.601.60275 785-
CECO Environment... CECE 7.357.347.370.00 0.00% 7.367.307.407.3512 306-
CEVA, Inc. CEVA 25.7325.7125.75-0.14 -0.54% 26.1925.6626.2325.8758 961-
CHF Solutions Inc CHFS 1.09931.08001.1000-0.0607 -5.23% 1.19001.05001.19001.160062 927-
CK Hutchison Holdi... CKHUY 10.3300-  0.1650 1.62% 10.370010.234010.370010.1650324 002-
CM Finance Inc CMFN 8.208.178.20-0.05 -0.61% 8.258.178.298.256 780-
CME Group Inc. - C... CME 181.07181.03181.11-1.58 -0.87% 183.27180.79183.27182.65689 290-
CNB Financial Corp... CCNE 27.6127.1228.010.60 2.22% 27.0027.0028.0927.013 980-
CNinsure Inc. (ADR... FANH 28.1428.0928.191.19 4.42% 27.4027.3828.2026.95108 244-
COMMODORE INTL... CDRL 0.00190-  0.00000 0.00% 0.001750.001750.001900.00220100 000-
CONMED Corporat... CNMD 71.8271.7871.890.08 0.10% 71.8771.6672.2071.7451 057-
CRA International,... CRAI 43.2343.1443.47-0.26 -0.59% 43.4743.1443.7143.489 672-
CREDIT SUISSE NAS... UWTIF 36.20-  -0.11 -0.30% 36.0035.3236.5236.313 700-
CREDIT SUISSE NAS... DWTIF 12.33-  -0.07 -0.56% 12.7912.3312.8112.403 880-
CRISPR Therapeuti... CRSP 35.0735.0635.14-0.98 -2.71% 36.4034.3236.6036.04488 456-
CSG Systems Intern... CSGS 36.0135.9936.020.09 0.25% 35.9335.5536.2135.9243 569-
CSP Inc. CSPI 13.3213.0613.340.26 1.98% 13.3013.3013.3213.062 500-
CTI BioPharma Cor... CTIC 1.901.891.91-0.03 -1.55% 1.951.851.951.9388 868-
CTI Industries Corp... CTIB 3.453.423.70-0.23 -6.25% 3.493.453.503.68800-
CVB Financial Corp... CVBF 20.7620.7520.76-0.40 -1.89% 21.2520.7621.2821.16297 426-
CVD Equipment Co... CVV 5.405.375.40-0.14 -2.53% 5.525.355.545.5417 246-
CYREN Ltd. - Ordin... CYRN 3.303.263.30-0.22 -6.25% 3.443.203.443.5234 116-
Caesars Entertainm... CZR 9.559.559.56-0.65 -6.37% 9.859.509.9810.2011 999 840-
CafePress Inc. PRSS 1.461.461.48-0.03 -2.01% 1.481.461.481.492 443-
Cal-Maine Foods, In... CALM 47.9847.9547.990.12 0.25% 48.0047.7548.5047.8672 717-
CalAmp Corp. CAMP 20.0019.9920.010.29 1.47% 19.8019.8020.1619.7176 094-
Calavo Growers, In... CVGW 96.3396.1596.33-0.21 -0.22% 96.7294.9097.9896.5425 521-
Calithera Bioscienc... CALA 5.145.145.16-0.07 -1.34% 5.104.895.215.21241 577-
Calumet Specialty ... CLMT 5.505.495.50-0.01 -0.18% 5.555.405.645.51139 677-
Campbell Resource... CBLRF 0.0004-  -0.0001 -20.00% 0.00050.00040.00050.0005984 022-
Camtek Ltd. - Ordi... CAMT 7.257.227.250.07 0.97% 7.397.127.397.1839 755-
CanAlaska Uranium... CVVUF 0.2574-  -0.0335 -11.52% 0.26310.25740.26500.290913 500-
Canada Lithium Co... RBEIF 0.0006-  0.0001 20.00% 0.00060.00060.00060.000535 666-
Canadian Solar Inc. CSIQ 13.8713.8613.87-1.16 -7.69% 14.4013.4114.6715.021 077 367-
Canamed4Pets Inc. CNNA 0.0003-  0.0000 0.00% 0.00030.00020.00030.0003905 428-
Canbiola Inc CANB 0.040940-  0.001450 3.67% 0.0403000.0380000.0490000.0394905 000 458-
Cannabis Science In... CBIS 0.039380-  -0.001020 -2.52% 0.0390000.0390000.0419000.0404004 211 130-
Canterbury Park H... CPHC -14.400015.00000.0000 0.00%       14.9487--
Capital City Bank G... CCBG 22.4222.3522.48-0.27 -1.17% 22.7022.3723.5222.688 678-
Capital Product Pa... CPLP 2.802.792.800.03 0.90% 2.772.772.842.77194 217-
Capital Southwest ... CSWC 18.8018.8018.89-0.05 -0.27% 18.8718.7618.9018.8524 404-
Capitol Federal Fin... CFFN 12.2212.2112.22-0.11 -0.89% 12.3612.2112.4312.33120 097-
Capstone Turbine C... CPST 0.89000.87010.89000.0000 0.00% 0.91000.86010.91800.8900307 145-
Cara Therapeutics ... CARA 19.1519.1119.15-0.52 -2.64% 20.1118.5620.1119.67283 238-
Carbon Black Inc. CBLK 18.0518.0018.08-0.27 -1.47% 18.9317.5219.1218.32173 764-
Carbonite, Inc. CARB 35.0735.0435.080.04 0.11% 35.1834.6635.4735.0394 530-
Cardtronics, Inc. CATM 28.8028.7728.810.36 1.27% 28.3828.3829.8528.44196 317-
CareDx Inc CDNA 24.4624.4324.50-0.10 -0.39% 24.6123.5724.9824.55154 549-
CareScience, Inc. CARE 18.25-  -0.05 -0.27% 18.3018.2518.3018.305 150-
Career Education C... CECO 13.9613.9513.970.18 1.31% 13.8513.8514.0913.7862 332-
Carrizo Oil & Gas, ... CRZO 21.2521.2421.26-0.15 -0.70% 21.3320.9621.4921.40673 522-
Carrols Restaurant... TAST 13.5713.5613.58-0.09 -0.66% 13.6613.4013.8113.66102 329-
Casella Waste Syst... CWST 31.4731.4431.50-0.23 -0.73% 31.7031.2932.0531.70129 359-
Caseys General Sto... CASY 125.57125.47125.60-1.14 -0.90% 126.42124.93127.13126.7193 142-
Cass Information S... CASS 63.3662.9863.701.42 2.29% 62.1660.4363.3661.942 122-
Catalyst Pharmace... CPRX 3.283.273.28-0.03 -1.03% 3.313.243.353.31379 470-
Catalyst Semicondu... CATS 8.678.668.73-0.05 -0.57% 8.758.668.998.7236 015-
Cathay General Ba... CATY 37.9137.8737.92-0.90 -2.32% 38.8737.9138.9938.81139 059-
Celgene Corporatio... CELG 80.3880.3780.39-2.03 -2.46% 82.7680.0183.0082.411 806 620-
Celldex Therapeuti... CLDX 0.37000.37000.3701-0.0450 -10.84% 0.42000.33000.42000.41504 240 399-
Cellectis Sa CLLS 25.8825.8325.96-0.32 -1.22% 26.5325.5026.6026.20133 047-
Celsion Corporatio... CLSN 2.312.302.31-0.18 -7.23% 2.462.282.582.49181 566-
Central European M... CETV 3.523.513.520.01 0.28% 3.523.463.553.5111 432-
Central Federal Co... CFBK 13.7513.6513.79-0.37 -2.60% 14.0213.2514.1014.1215 302-
Central Garden & P... CENT 32.5632.4932.60-0.16 -0.49% 32.8032.4733.0232.7223 015-
Century Aluminum ... CENX 9.799.789.79-0.01 -0.10% 9.829.469.829.80838 616-
Century Bancorp, I... CNBKA 76.5576.2876.97-1.96 -2.50% 78.0676.5578.0678.514 894-
Century Casinos, In... CNTY 6.546.536.550.03 0.46% 6.536.486.636.5141 268-
Ceragon Networks... CRNT 3.733.723.730.29 8.43% 3.473.473.733.44628 068-
Cerner Corporatio... CERN 63.0463.0363.050.06 0.10% 62.9662.7463.6962.98723 926-
Cerus Corporation CERS 6.436.426.43-0.20 -3.02% 6.666.386.726.63404 691-
Cesca Therapeutic... KOOL 0.35300.35010.3557-0.0120 -3.29% 0.37500.35300.37800.3650154 814-
Charles & Colvard ... CTHR 0.88990.85010.88990.0398 4.68% 0.85450.85010.88990.850114 321-
Chart Industries, In... GTLS 70.5370.4770.550.75 1.07% 70.0069.3671.2069.78284 808-
Charter Communic... CHTR 318.99318.51319.06-2.35 -0.73% 322.77318.46325.00321.34323 405-
Check Point Softw... CHKP 113.05113.03113.062.78 2.52% 111.01110.33113.40110.27631 476-
Chembio Diagnosti... CEMI 9.379.219.89-0.28 -2.90% 9.789.379.899.6514 390-
Chemical Financial ... CHFC 48.0948.0748.13-0.99 -2.02% 49.1448.0949.1549.08104 536-
Cherokee Inc. CHKE 0.58900.58900.60000.0129 2.24% 0.60490.58900.61950.576118 306-
Chiasma Inc. CHMA 3.783.783.820.05 1.34% 3.763.723.903.73146 412-
Children's Place, In... PLCE 138.65138.41138.664.76 3.56% 134.63134.39138.65133.89243 412-
Chimerix Inc CMRX 3.533.533.54-0.07 -1.94% 3.623.523.653.60112 039-
China Automotive ... CAAS 3.05003.05003.1000-0.1087 -3.44% 3.14003.05003.14003.15874 500-
China Ceramics Co.... CCCL 2.152.162.18-0.62 -22.38% 2.511.972.632.77492 370-
China Digital TV Ho... STVVY 0.0660-  -0.0090 -12.00% 0.06500.06500.07300.07501 650-
China Finance Onlin... JRJC 1.861.831.86-0.04 -2.11% 1.851.851.941.9010 750-
China Gold Interna... JINFF 1.4174-  -0.0136 -0.95% 1.41741.41741.41741.4310200-
China Jo-Jo Drugst... CJJD 1.911.881.91-0.11 -5.45% 2.031.862.052.02110 581-
China Lodging Grou... HTHT 29.2529.2429.281.09 3.87% 29.5028.5129.6328.16588 267-
China Natural Gas,... CHNGQ 0.003-  0.000 0.00% 0.0030.0030.0030.0031 600-
China Natural Reso... CHNR 1.78501.77001.9400-0.1550 -7.99% 1.77961.77621.80401.94002 010-
China Recycling En... CREG 1.321.311.32-0.20 -13.20% 1.481.301.571.52328 895-
China TechFaith W... CNTF 1.831.781.83-0.17 -8.50% 1.961.832.172.0070 667-
ChinaB2BSourcing.... QBIO 2.3750-  -0.0850 -3.46% 2.45002.32002.45002.460029 499-
ChinaCache Interna... CCIH 1.231.231.250.01 0.82% 1.211.201.341.22193 699-
ChinaNet Online Ho... CNET 2.032.032.06-0.57 -21.90% 2.111.922.352.60756 688-
ChipMOS TECHNOL... IMOS 14.0013.9413.970.06 0.43% 13.9313.9314.2313.941 293-
Chorus Ltd CHRYY 15.25-  -0.36 -2.31% 16.3215.2516.3215.611 023-
ChromaDex Corpor... CDXC 3.583.563.58-0.07 -1.92% 3.653.523.723.65150 961-
Churchill Downs, In... CHDN 269.00268.36270.49-4.06 -1.49% 274.06269.00276.60273.0638 834-
Cincinnati Financia... CINF 74.9674.9474.98-1.35 -1.77% 76.5974.9676.8576.31207 429-
Cintas Corporation CTAS 178.84178.79178.900.18 0.10% 178.91176.79180.12178.66261 372-
Cirrus Logic, Inc. CRUS 37.3237.3137.350.25 0.67% 37.2037.1237.7537.07214 962-
Cisco Systems, Inc. CSCO 45.8245.8145.820.48 1.05% 45.7745.4146.2845.3411 054 766-
Citi Trends, Inc. CTRN 26.5526.5526.690.62 2.39% 26.0125.9227.1825.9331 262-
Citrix Systems, Inc... CTXS 102.28102.25102.291.58 1.57% 101.33100.72102.74100.70435 480-
City Holding Comp... CHCO 71.4371.3471.74-0.82 -1.13% 76.4971.2176.4972.2516 454-
Clean Energy Fuels... CLNE 2.332.322.33-0.04 -1.69% 2.382.282.412.37517 188-
Cleantech Solution... SEII 2.802.802.89-0.01 -0.36% 2.822.802.892.816 410-
ClearOne, Inc. CLRO 1.611.601.630.04 2.39% 1.571.571.641.572 195-
ClearSign Combust... CLIR 1.501.471.510.03 2.20% 1.481.471.521.4726 865-
Clearfield Inc CLFD 12.5612.2012.550.29 2.36% 12.3212.2212.5612.273 396-
Cleveland BioLabs,... CBLI 1.681.681.850.01 0.60% 1.681.681.731.673 700-
Clovis Oncology In... CLVS 21.0120.9921.02-5.36 -20.31% 25.2120.5725.5026.366 697 654-
CoStar Group, Inc. CSGP 383.66383.39384.060.17 0.04% 385.08383.00387.56383.4975 494-
Coca-Cola Bottling... COKE 163.41163.20164.180.63 0.39% 162.98161.15165.85162.787 962-
Codexis, Inc. CDXS 15.1215.1015.13-0.20 -1.31% 15.4014.9515.5415.32211 596-
Codorus Valley Ban... CVLY 27.6027.3327.90-2.05 -6.90% 28.7627.5529.6229.8011 157-
Coffee Holding Co.... JVA 4.51124.51004.6400-0.2082 -4.41% 4.72004.48044.72004.71943 967-
Cognex Corporatio... CGNX 43.0643.0543.09-0.24 -0.55% 43.4142.5145.0543.30553 819-
Cognizant Technol... CTSH 73.7573.7473.770.06 0.08% 73.9873.1074.2373.691 068 640-
Coherent, Inc. COHR 122.46122.41122.66-9.79 -7.40% 127.00122.15131.96132.25404 601-
Coherus BioScience... CHRS 11.8611.8511.89-0.47 -3.81% 12.3611.8112.3612.33166 956-
Cohu, Inc. COHU 20.8220.8020.85-0.07 -0.34% 20.9520.6421.1020.8984 383-
Collectors Univers... CLCT 14.5214.5214.550.00 0.00% 14.5414.5214.8214.527 766-
Collegium Pharmac... COLL 16.2416.2116.25-0.16 -0.98% 16.4815.9416.7416.40212 020-
Colony Bankcorp, I... CBAN -17.200018.20000.0000 0.00%       17.5484--
Columbia Banking ... COLB 35.0635.0535.09-0.89 -2.48% 36.0635.0636.4035.95110 177-
Columbia Financial... CLBK 15.6115.5815.620.06 0.39% 15.6315.5015.6715.5580 437-
Columbia Sportswe... COLM 87.5187.5087.581.64 1.91% 85.6985.6987.7985.87112 080-
Columbus Gold Cor... CGTFF 0.20000-  -0.01000 -4.76% 0.202400.200000.202400.210003 500-
Columbus McKinno... CMCO 34.7334.7334.81-0.32 -0.91% 35.0434.5635.1635.0530 425-
Com-Guard.com Inc CGUD 0.0014-  -0.0002 -12.50% 0.00160.00140.00160.0016129 000-
Comcast Corporati... CMCSA 35.6935.6835.69-0.29 -0.81% 36.1035.5936.2535.9812 053 692-
Commerce Bancsha... CBSH 61.3461.3161.35-1.01 -1.62% 62.6761.3462.6762.35162 935-
Commercial Nation... CNAF 23.15-  -0.75 -3.14% 23.3523.1523.3523.90315-
Commercial Vehicl... CVGI 7.137.117.13-0.01 -0.14% 7.156.967.197.14107 597-
Community Trust B... CTBI 45.1045.1045.59-0.30 -0.66% 45.6545.0946.1545.4029 626-
Community West B... CWBC 11.6211.6012.190.06 0.52% 11.6211.6211.6211.56200-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Compugen Ltd. - O... CGEN 3.513.513.54-0.13 -3.57% 3.643.513.703.6461 689-
Computer Program... CPSI 26.3826.3426.38-0.22 -0.83% 26.6126.3127.4226.6060 972-
Comtech Telecomm... CMTL 31.5731.5031.56-0.12 -0.38% 31.7631.5632.2031.6954 176-
Concurrent Compu... CCUR 4.020-  -0.830 -17.11% 4.0704.0104.0704.07033 750-
Conn's, Inc. CONN 29.2429.2229.26-0.75 -2.49% 30.0029.1530.1829.99115 767-
Connecticut Water... CTWS 69.1469.0269.25-0.42 -0.60% 69.5569.0469.7069.568 848-
Conrad Industries, ... CNRD 18.25-  0.03 0.16% 18.2518.2518.2518.221 040-
Consolidated Wate... CWCO 12.7812.7712.85-0.23 -1.75% 13.0312.7013.0813.0119 553-
Consumer Portfolio... CPSS 3.783.773.780.06 1.61% 3.723.633.803.722 220-
ContraFect Corp. CFRX 1.871.851.88-0.04 -2.09% 1.931.821.931.9168 745-
ContraVir Pharmac... CTRV 0.57000.55010.57000.0225 4.11% 0.60000.54150.60000.547554 125-
Control4 Corporat... CTRL 28.3328.3128.340.38 1.36% 28.0927.8828.6627.9577 896-
Cool Holdings Inc AWSM 5.165.175.39-0.63 -10.85% 5.705.005.705.79336 760-
Cooperative Banks... COOP 14.1014.1014.14-0.48 -3.29% 14.5414.0614.7514.58212 970-
Copart, Inc. CPRT 50.3550.3550.361.07 2.17% 49.3449.3450.5249.28765 900-
CorVel Corp. CRVL 54.9854.1255.201.13 2.10% 53.9653.9655.6853.858 601-
Corcept Therapeut... CORT 11.9411.9311.94-0.23 -1.89% 12.1611.6512.3012.17526 749-
Corium Internation... CORI 12.5712.5612.570.04 0.28% 12.5512.5412.5712.53382 132-
Corvis Corporation CORV 3.073.033.07-0.21 -6.40% 3.342.973.343.2837 081-
Corvus Gold Inc. CORVF 2.24000-  -0.10900 -4.64% 2.300002.230502.300002.349002 500-
Costco Wholesale ... COST 229.46229.40229.49-0.21 -0.09% 229.88227.27230.11229.67918 046-
Cotton States Life... CSLI 0.0003-  0.0002 200.00% 0.00030.00030.00030.000196 666-
Covenant Transpor... CVTI 24.6624.6224.67-0.35 -1.40% 24.7723.8924.9625.0184 951-
Cowen Group, Inc. ... COWN 16.1016.0916.11-0.04 -0.25% 16.1516.0016.3116.1489 459-
Cracker Barrel Old... CBRL 159.60159.47159.601.28 0.81% 159.08158.84160.13158.32170 727-
Craft Brew Aliianc... BREW 16.8716.8616.950.15 0.90% 16.7216.7217.1016.7229 780-
Cray Inc CRAY 20.4520.4420.450.47 2.35% 20.0919.9020.5219.98104 572-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00020.000145 155-
Credit Acceptance... CACC 409.25408.44409.97-8.90 -2.13% 417.95408.44425.82418.1550 030-
Credit Suisse X-Lin... SLVO 6.616.616.65-0.01 -0.15% 6.606.606.646.6232 958-
Cree, Inc. CREE 36.7036.6936.711.02 2.86% 35.8635.6936.7535.68560 572-
Cresud S.A.C.I.F. y ... CRESY 12.1012.1212.17-0.28 -2.26% 12.5312.1012.5312.3825 901-
Crimson Wine Grou... CWGL 8.4800-  -0.0100 -0.12% 8.55008.48008.55008.49005 907-
Criteo S.A. - Ameri... CRTO 21.4821.4821.49-0.26 -1.20% 21.9021.3222.0021.74211 064-
Crocs, Inc. CROX 19.8319.8219.841.34 7.25% 18.9618.7819.9718.49843 356-
Cronos Group Inc. CRON 8.368.368.38-1.35 -13.89% 9.698.239.889.7111 123 611-
Cross Country Hea... CCRN 8.538.518.530.22 2.65% 8.348.268.568.3165 350-
CrowdGather Inc. CRWG 0.008000-  0.000350 4.58% 0.0077000.0074500.0080000.00765038 123-
Crown Crafts, Inc. CRWS 5.405.305.580.09 1.71% 5.315.315.455.313 688-
Cryo-Cell Internati... CCEL 6.99-  0.19 2.79% 7.206.807.206.801 300-
Ctrip.com Internat... CTRP 33.5133.5033.510.88 2.68% 33.7033.3534.0532.633 008 515-
Curis, Inc. CRIS 1.921.901.92-0.14 -6.80% 2.091.862.182.06318 525-
Cutera, Inc. CUTR 21.0020.9721.04-0.30 -1.41% 21.2920.8521.4521.3061 788-
Cyanotech Corpora... CYAN 3.253.253.550.00 0.00% 3.253.253.253.25331-
CyberArk Softwar... CYBR 71.4371.3871.471.15 1.63% 70.8570.5072.1670.28382 119-
CyberOptics Corpo... CYBE 16.2415.9716.28-0.11 -0.67% 16.5415.9516.6716.357 146-
Cyclacel Pharmace... CYCC 1.371.351.36-0.04 -2.84% 1.401.331.401.41123 923-
Cypress Semicondu... CY 13.2813.2813.290.06 0.45% 13.2913.1513.3613.221 721 485-
CytRx Corporation CYTR 0.81200.81000.8191-0.0180 -2.17% 0.84000.81000.84770.830092 827-
Cytokinetics, Incor... CYTK 7.067.067.09-0.20 -2.75% 7.457.047.457.2658 223-
CytomX Therapeut... CTMX 14.1914.1614.19-1.20 -7.80% 14.0013.5414.5815.39410 077-
Cytori Therapeutic... CYTX 0.39500.39500.3977-0.0040 -1.00% 0.41990.38300.41990.3990259 605-
Cytosorbents Corp... CTSO 10.2910.2410.280.10 0.98% 10.2010.0810.4110.1965 083-
DAIMLER AG ORD N... DDAIF 58.1808-  -0.9492 -1.61% 58.750058.000058.930059.130097 281-
DECISION DIAGNOS... DECN 0.02650-  -0.00034 -1.27% 0.028000.026500.028000.02684270 099-
DENTSPLY Internat... XRAY 36.0036.0036.01-0.28 -0.77% 36.1935.7336.2936.281 040 615-
DISH Network Corp... DISH 34.7734.7634.78-0.14 -0.40% 34.9634.7135.4134.911 064 463-
DNAPrint Genome ... DNAG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001625 000-
DSP Group, Inc. DSPG 11.3411.3311.34-0.03 -0.26% 11.3811.2011.3811.3719 300-
DURECT Corporati... DRRX 0.98450.97110.9867-0.0555 -5.34% 1.04000.96121.05001.0400168 771-
DUSA Pharmaceuti... DUSA 23.6123.5423.58-0.08 -0.34% 23.7123.5623.7123.698 505-
DXP Enterprises, In... DXPE 34.8534.8335.18-1.07 -2.98% 36.0734.7636.2535.9213 644-
Daily Journal Corp... DJCO -229.55240.500.00 0.00%       232.74--
Daktronics, Inc. DAKT 7.417.417.420.09 1.25% 7.337.287.447.3230 906-
Dassault Systemes... DASTY 131.5700-  -1.7150 -1.29% 133.3600131.5300133.3600133.28503 433-
Data I/O Corporat... DAIO 5.085.085.10-0.05 -0.97% 5.145.085.205.1310 370-
Dataram Corporat... USAU 1.041.031.060.02 1.96% 1.101.031.101.0255 000-
Datawatch Corpor... DWCH 9.639.609.67-0.27 -2.75% 9.859.599.999.907 304-
Dave & Buster's En... PLAY 58.5958.5458.591.19 2.07% 57.7557.7358.8657.40434 901-
Dawson Geophysic... DWSN 5.755.725.750.02 0.34% 5.785.675.815.7319 015-
Deep Down, Inc. DPDW 0.85000-  -0.04491 -5.02% 0.850000.850000.850000.894912 160-
Deep Well Oil & Ga... DWOG 0.0490-  0.0250 104.17% 0.02050.02050.04900.0240200-
Delta Galil Industri... DELTY 28.20-  -0.25 -0.88% 28.2028.2028.2028.45500-
Destination Mater... DEST 4.424.404.460.13 2.96% 4.514.274.514.295 645-
Destination XL Gro... DXLG 2.742.712.760.01 0.37% 2.752.692.752.738 263-
Deswell Industries,... DSWL 3.333.323.330.03 0.91% 3.323.323.333.302 720-
Dewmar Internatio... DEWM 0.00080-  0.00000 0.00% 0.000750.000750.000800.00080916 000-
DexCom Inc. DXCM 131.01130.86131.062.01 1.56% 128.73126.95131.60129.00412 973-
Diamond Hill Inves... DHIL 170.51170.51175.00-1.09 -0.64% 171.00170.51173.96171.60500-
Diamondback Ener... FANG 124.58124.56124.62-2.53 -1.99% 127.17124.09127.36127.10532 786-
Diana Containershi... DCIX 1.771.771.830.39 28.26% 1.571.522.131.3810 656 571-
Digi International ... DGII 11.9011.8711.93-0.09 -0.75% 12.0511.8512.0511.9913 014-
Digimarc Corporat... DMRC 26.7726.6726.850.26 0.98% 26.6026.5427.1626.517 173-
Digital Ally, Inc. DGLY 2.992.983.000.01 0.34% 2.982.973.102.9820 432-
Digital Turbine, Inc... APPS 1.371.361.370.04 2.63% 1.371.331.381.3396 163-
Dime Community B... DCOM 16.3716.3516.38-0.33 -1.95% 16.7116.3516.7316.6978 351-
Dixie Lee Intl Inc DLII 0.0025-  0.0005 25.00% 0.00250.00250.00250.0020425-
Dollar Tree, Inc. DLTR 83.5783.5683.59-0.94 -1.11% 84.8283.1285.3184.511 138 212-
Donegal Group, Inc... DGICA 13.4913.2613.71-0.26 -1.86% 13.8513.2014.1413.7419 198-
Donegal Group, Inc... DGICB -12.650013.50000.0000 0.00%       12.8541--
Dorchester Minera... DMLP 19.1019.0119.190.01 0.05% 19.1218.8619.3419.0934 867-
Dorel Industries, In... DIIBF 16.7500-  -0.3700 -2.16% 16.953716.750016.953717.1200422-
Dorman Products, ... DORM 69.3569.2469.421.35 1.99% 68.5967.9669.7268.0039 786-
DropCar Inc DCAR 0.43040.41700.4580-0.0016 -0.37% 0.40100.40100.46700.432037 158-
DryShips Inc. DRYS 5.405.395.400.49 9.98% 5.054.985.844.911 983 727-
Dundee Corp DDEJF 1.23-  0.01 0.82% 1.251.231.271.2249 100-
Dunkin Brands Gro... DNKN 72.3772.3572.38-0.24 -0.32% 73.0972.1273.4772.60242 746-
Dynamic Materials... BOOM 33.4533.3133.59-1.25 -3.60% 34.7132.8835.1734.7085 933-
Dynasil Corporatio... DYSL 1.151.151.18-0.04 -3.36% 1.151.151.151.191 367-
Dynatronics Corpo... DYNT -2.602.800.00 0.00%       2.93--
Dynavax Technolog... DVAX 12.1312.1012.141.24 11.39% 13.6211.4513.7510.894 226 373-
E Digital Corp Com EDIG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500-
E*TRADE Financial... ETFC 48.4448.4348.44-0.65 -1.31% 49.3448.3849.6449.081 850 124-
EDAP TMS S.A. - Am... EDAP 2.892.802.880.22 8.10% 2.702.682.902.6712 462-
EGPI Firecreek, Inc... EFIR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001507 999-
ELITE PHARMACEU... ELTP 0.08000-  0.00000 0.00% 0.081000.079000.083050.08000787 442-
EMC Insurance Gro... EMCI -23.2124.060.00 0.00%       23.52--
EMCORE Corporati... EMKR 4.994.975.00-0.07 -1.29% 5.064.955.195.0526 569-
ENGIE SA ENGIY 13.4170-  -0.0630 -0.47% 13.490013.340013.490013.480049 787-
EON AG ADS EONGY 9.8400-  -0.0550 -0.56% 9.90009.80009.90009.895027 036-
ERHC Energy inc ERHE 0.00025-  0.00005 25.00% 0.000200.000200.000300.000205 710 000-
EVINE Live Inc. EVLV 1.151.141.15-0.01 -0.86% 1.181.131.181.1629 945-
EXFO Inc - Subordi... EXFO 2.962.962.98-0.01 -0.34% 3.052.963.052.976 027-
EZCORP, Inc. - Clas... EZPW 10.1410.1410.15-0.10 -0.98% 10.2310.0910.3010.24138 034-
Eagle Bancorp, Inc... EGBN 50.3450.3350.40-1.87 -3.58% 52.2250.3452.9152.21118 028-
Eagle Bulk Shipping... EGLE 5.215.205.210.33 6.66% 4.884.845.374.88394 193-
Eagle Plains Resour... EGPLF 0.07000-  0.00000 0.00% 0.063700.063700.070000.070008 530-
East West Bancorp... EWBC 52.5752.5452.58-1.28 -2.37% 54.1452.5154.6853.84502 539-
Eaton Scientific Sy... ESSI 0.022-  -0.008 -26.67% 0.0300.0220.0300.0302 198-
Ebix, Inc. EBIX 59.7859.7459.810.82 1.38% 59.1058.2760.2858.96223 325-
Echo Therapeutics... ECTE 0.0052-  -0.0008 -13.33% 0.00520.00520.00520.0060400-
Edgewater Techno... EDGW 5.005.005.050.15 3.09% 4.924.925.104.855 505-
Editas Medicine Inc... EDIT 26.7326.7426.80-0.76 -2.76% 27.5726.3527.8627.49274 780-
Educational Develo... EDUC 11.7311.5011.730.25 2.15% 11.6511.5012.0011.483 151-
Egalet Corp. EGLT 0.1000-  -0.2273 -69.45% 0.09500.09500.10800.1100412 601-
Eisai Co., Ltd (ADR... ESALY 94.00-  -2.09 -2.18% 95.3194.0095.3196.09725-
El Manuel Internat... EMLL 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001237 800-
El Pollo Loco Holdi... LOCO 13.1313.1213.140.21 1.63% 13.0713.0313.2912.9287 529-
Elbit Imaging Ltd. -... EMITF 2.192.072.15-0.01 -0.45% 2.142.142.192.20434-
Elbit Systems Ltd. ... ESLT 120.33120.12120.79-1.57 -1.29% 121.86120.00122.29121.905 303-
Electro Scientific I... ESIO 14.9014.8914.91-0.14 -0.93% 15.2314.8215.4915.04284 348-
Electro-Sensors, In... ELSE -3.553.740.00 0.00%       3.68--
Electronic Arts Inc... EA 102.07102.06102.12-0.04 -0.04% 102.81101.62104.24102.112 162 741-
Electronics for Ima... EFII 30.5930.5930.650.09 0.30% 30.7030.2930.9130.50355 213-
Elmira Savings Ban... ESBK 20.235820.160020.3700-0.0634 -0.31% 20.233620.229220.235820.2992859-
Eloxx Pharmaceuti... ELOX 12.9112.8813.23-0.25 -1.90% 13.1812.8913.6713.1611 311-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 300 000-
Eltek Ltd. - Ordina... ELTK 3.47003.40003.6000-0.6603 -15.99% 3.75003.46913.95004.130325 570-
Emisphere Technol... EMIS 2.09-  0.00 0.00% 2.052.052.092.0912 290-
Emmis Communicat... EMMS 4.254.254.34-0.10 -2.30% 4.354.254.424.356 033-
Empire Resorts, Inc... NYNY 8.008.008.150.33 4.30% 7.887.608.177.6718 953-
Enanta Pharmaceut... ENTA 76.7376.6177.06-2.24 -2.84% 79.5875.8279.5878.9772 941-
Encore Capital Gro... ECPG 28.5728.5628.58-0.91 -3.09% 29.4828.5329.8329.48105 504-
Encore Wire Corpo... WIRE 43.9843.6943.970.14 0.32% 43.9543.5044.4643.847 484-
Encounter Develop... ENTI 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.00024 699 999-
Endocyte, Inc. ECYT 23.4823.4723.480.00 0.00% 23.4423.4123.5023.483 858 978-
Endologix, Inc. ELGX 1.531.521.54-0.05 -3.16% 1.581.521.601.58157 214-
Energous Corp WATT 8.688.688.69-0.34 -3.77% 9.038.659.189.02185 523-
Energy Recovery, I... ERII 7.687.687.69-0.01 -0.13% 7.707.677.787.6963 242-
Enphase Energy, In... ENPH 4.684.674.68-0.06 -1.27% 4.784.654.874.74536 805-
Enstar Group Limit... ESGR 188.86188.00190.00-0.63 -0.33% 190.22188.84190.22189.492 716-
Entrx Corporation ENTX 5.72005.30005.7400-0.0039 -0.07% 5.21005.21006.40005.72398 425-
Environmental Solu... ESWW 40.00-  -10.00 -20.00% 40.0040.0040.0050.00100-
Envoy Capital Grou... ECGI 0.01000-  0.00320 47.06% 0.010000.010000.010000.0067726 074-
Epic Corp EPOR 0.2500-  0.0500 25.00% 0.25000.12400.25000.200010 700-
Epizyme Inc. EPZM 8.218.208.21-0.55 -6.28% 8.827.968.998.76341 030-
Equinix, Inc. EQIX 413.00412.89413.13-1.31 -0.32% 414.60412.11417.82414.3168 457-
Ergo Science Corpo... ERGN 9 000.00-  1 000.00 12.50% 9 000.009 000.009 000.008 000.001-
Ericsson - ADS eac... ERIC 9.309.299.30-0.07 -0.69% 9.359.239.369.366 677 804-
Erie Indemnity Com... ERIE 127.00126.69127.250.53 0.42% 126.58126.51128.59126.478 583-
Escalade, Incorpor... ESCA 11.7211.1812.25-0.15 -1.22% 11.1211.1212.2311.861 125-
Escalon Medical Co... ESMC 0.238700-  -0.000600 -0.25% 0.2028850.2028850.2387000.239300325-
Esperion Therapeu... ESPR 46.6246.4946.591.64 3.65% 45.1543.9447.3444.98260 280-
Etsy Inc. ETSY 43.2443.2343.261.75 4.21% 41.8741.4943.5841.49831 757-
EuroDry Ltd EDRY 11.7611.5611.901.62 15.94% 10.5010.3013.0010.14236 616-
Euronet Worldwide... EEFT 112.49112.43112.53-3.40 -2.93% 117.11111.31118.09115.89530 725-
Euroseas Ltd. ESEA 2.52762.52002.58001.2076 91.48% 1.78001.65003.87001.320015 310 556-
Evercel, Inc. EVRC 2.12-  -0.03 -1.40% 2.152.122.152.15475-
Everock Inc. EVRN 0.0006-  0.0000 0.00% 0.00060.00060.00060.0006200 000-
Evolving Systems, ... EVOL 1.801.801.940.08 4.66% 1.731.731.941.7215 623-
Evotec AG (ADR) EVTCY 40.05-  0.32 0.81% 40.0540.0540.0539.73208-
Exact Sciences Cor... EXAS 62.4862.3962.480.84 1.36% 61.5860.1463.2861.64865 047-
Exco Resources Inc... XCOOQ 0.0500-  0.0000 0.00% 0.05000.05000.05050.050017 275-
Exelixis, Inc. EXEL 15.6115.6115.62-0.66 -4.06% 16.4415.5116.6416.271 528 017-
Expedia, Inc. EXPE 118.14118.13118.16-0.18 -0.15% 119.17117.42119.93118.32539 265-
Expeditors Interna... EXPD 67.1267.1167.130.86 1.30% 66.5065.9067.3566.26589 381-
Exponent, Inc. EXPO 49.8149.7549.830.99 2.03% 49.0948.8450.6648.8296 678-
Express Scripts Ho... ESRX 94.7694.7694.80-0.54 -0.57% 95.1094.5095.7795.30678 729-
Extreme Biodiesel ... XTRM 0.00100-  -0.00018 -15.25% 0.001000.001000.001000.00118151 600-
Extreme Networks... EXTR 5.045.035.040.07 1.31% 4.974.895.084.97760 014-
EyePoint Pharmace... EYPT 2.50002.49002.5000-0.1500 -5.66% 2.64002.46002.75002.6500464 584-
F F D FINANCIAL CO FFDF 52.15-  2.40 4.82% 51.0051.0052.1549.75307-
F5 Networks, Inc. FFIV 170.28170.24170.374.55 2.75% 165.90165.90170.70165.73435 870-
FARO Technologies... FARO 52.4052.3552.690.20 0.38% 52.3251.7453.1052.2014 599-
FC Global Realty In... FCRE 0.201-  -0.429 -68.10% 0.1450.1100.2010.1823 500-
FED Home Loan Mt... FMCKJ 6.1900-  -0.0800 -1.28% 6.27006.13006.28006.2700307 531-
FLIR Systems, Inc. FLIR 56.1756.1556.180.31 0.55% 56.0155.7356.3655.86242 408-
Facebook, Inc. - Cl... FB 155.26155.26155.281.21 0.79% 154.76154.46157.34154.058 556 150-
Fairfax Financial H... FRFHF 480.0500-  -14.9600 -3.02% 490.3392479.9962496.0800495.010024 703-
Falcon Oil & Gas Lt... FOLGF 0.20430-  -0.00180 -0.87% 0.196200.189400.204500.2061044 376-
FalconStor Softwa... FALC 0.070-  0.003 4.48% 0.0670.0670.0700.0675 461-
Famous Dave's of A... DAVE 5.975.816.09-0.36 -5.69% 6.275.756.346.3313 420-
Fannie Mae FNMAK 9.05-  -0.20 -2.16% 9.169.059.169.251 800-
Fannie Mae 8.235 %... FNMAT 6.040-  -0.150 -2.42% 6.2005.9906.2006.19020 463-
Farmer Brothers C... FARM 24.4924.4224.56-0.04 -0.16% 24.6224.4324.9224.537 061-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
Fastenal Company FAST 51.7851.7651.78-0.23 -0.43% 52.2451.1252.6352.001 666 658-
Federal Home Loan... FMCC 1.4000-  0.0210 1.52% 1.39001.37001.42001.37901 004 150-
Federal National M... FNMA 1.4000-  -0.0200 -1.41% 1.41001.39001.46001.42002 629 982-
Federated Nationa... FNHC 21.1421.0621.140.19 0.91% 21.1421.0221.4920.959 260-
Fennec Pharmaceut... FENC 7.227.217.25-0.25 -3.35% 7.477.067.527.4777 261-
Fidelity Southern C... LION 22.8822.8822.92-0.39 -1.68% 23.3822.8523.3823.2718 811-
Fifth Third Bancorp FITB 25.6025.5925.60-0.74 -2.79% 26.3725.5426.4326.335 709 450-
Financial Institutio... FISI 27.8727.6727.83-0.23 -0.82% 28.1027.3828.2328.1024 035-
Finisar Corporatio... FNSR 17.6217.6117.62-0.19 -1.04% 17.9117.4918.1617.80968 374-
Finjan Holdings, Inc... FNJN 3.833.813.83-0.12 -3.04% 3.953.773.953.95175 126-
FireEye, Inc. FEYE 17.6117.6017.610.64 3.77% 17.1817.1517.7116.974 253 750-
First Bancorp FBNC 38.0838.0038.08-1.36 -3.45% 39.4538.0839.6539.4449 866-
First Bancorp, Inc (... FNLC 26.9826.7826.99-0.02 -0.07% 27.0026.7527.1027.007 912-
First Bitcoin Capita... BITCF 0.106-  0.006 6.00% 0.0910.0910.1090.10019 755-
First Busey Corpor... BUSE 28.0928.0628.07-0.62 -2.16% 28.7028.0628.9228.7130 389-
First Capital, Inc. FCAP 40.8538.0639.810.20 0.49% 40.3240.3240.8540.65700-
First Citizens Banc... FCNCA 419.70414.01421.99-6.60 -1.55% 425.18419.70428.00426.305 287-
First Defiance Fina... FDEF 26.5526.3926.61-0.28 -1.04% 26.8626.4526.9426.8315 844-
First Financial Banc... FFBC 24.7624.7524.77-0.14 -0.56% 25.3224.7625.5924.90192 851-
First Financial Bank... FFIN 55.8355.7855.83-1.48 -2.58% 57.3455.8057.3457.3184 423-
First Financial Corp... THFF 46.4546.3947.27-0.78 -1.64% 47.4046.4548.7647.221 849-
First Merchants Co... FRME 41.4341.4141.45-0.72 -1.71% 42.1641.4142.3542.1541 107-
First Midwest Banc... FMBI 24.0023.9723.99-0.64 -2.60% 24.7724.0024.8824.64151 436-
First Solar, Inc. FSLR 45.3345.3145.36-1.26 -2.70% 46.6045.0146.7346.59346 238-
First Trust Europe ... FEP 34.4034.3934.41-0.30 -0.86% 34.5934.2934.6034.7042 287-
First Trust Multi C... FAB 53.8553.6953.83-0.25 -0.47% 53.9053.8353.9054.101 680-
First Trust NASDAQ... QCLN 18.2618.2518.30-0.10 -0.54% 18.4518.1618.4518.3613 904-
First United Corpo... FUNC 18.2018.0718.26-0.11 -0.60% 18.3118.0618.3118.314 704-
Fiserv, Inc. FISV 79.6679.6579.671.13 1.44% 78.8978.7380.0078.53882 422-
Fission Uranium Co... FCUUF 0.523000-  0.007500 1.45% 0.5167000.5155000.5391000.515500179 272-
Five Below, Inc. FIVE 116.68116.64116.741.88 1.64% 115.70114.63117.28114.80224 736-
Five Prime Therape... FPRX 13.6013.5913.61-0.70 -4.90% 14.3113.2814.4014.30216 374-
Five Star Quality C... FVE 0.76600.76600.80000.0160 2.13% 0.80000.76000.80190.750063 381-
Five9, Inc. FIVN 38.2738.2538.321.13 3.04% 37.1937.0138.8637.14208 730-
Flexion Theraputic... FLXN 16.0016.0016.01-2.94 -15.52% 18.8315.6018.9318.941 151 171-
Flexpoint Sensor S... FLXT 0.0850-  0.0000 0.00% 0.09000.08200.09000.085014 140-
Flexpower, Inc. FLXP 0.0101-  -0.0068 -40.24% 0.01200.01010.01200.016962 300-
Flexsteel Industrie... FLXS 28.3828.2728.490.09 0.32% 28.2928.2628.9728.297 627-
Flextronics Interna... FLEX 11.7911.7811.79-0.08 -0.67% 11.9311.7212.0011.873 501 112-
Flint Telecom Grou... FLTT 0.00110-  -0.00020 -15.38% 0.001100.001000.001100.00130728 467-
Fluent, Inc. FLNT 2.422.412.420.04 1.68% 2.402.352.572.38334 924-
Flushing Financial C... FFIC 21.6621.6121.69-0.32 -1.46% 22.0421.6022.0421.9817 149-
Focus Graphite Inc FCSMF 0.0170-  0.0019 12.58% 0.01720.01700.01720.015137 200-
Fonar Corporation FONR 23.1522.8723.23-0.21 -0.90% 23.3222.8923.5523.364 733-
FormFactor, Inc. FORM 12.4912.4912.50-0.01 -0.08% 12.5712.4412.7412.5074 180-
Formula Systems (1... FORTY -37.550039.67000.0000 0.00%       39.5912--
Forrester Research... FORR 40.6540.5840.940.04 0.10% 40.5539.4041.2040.615 320-
Fortinet, Inc. FTNT 83.1683.1583.201.96 2.41% 81.5080.8483.4781.20978 672-
Fortune Bay Corp. FBAYF 0.80670-  -0.02285 -2.75% 0.783000.783000.806700.82955300-
Forward Air Corpo... FWRD 64.9664.9365.001.26 1.98% 64.1063.2465.1563.7067 674-
Forward Industries... FORD 1.501.491.510.03 2.04% 1.541.481.561.4754 546-
Fossil Group, Inc. FOSL 19.4219.4119.420.76 4.07% 18.7718.7319.6418.66435 429-
Franklin Electric C... FELE 42.1642.0242.170.45 1.08% 41.9341.1642.3341.7131 708-
Fred's, Inc. FRED 2.922.912.92-0.27 -8.61% 3.172.903.413.191 313 937-
Freedom Holding C... FRHC 8.53-  -0.06 -0.70% 8.558.488.598.596 608-
Freeze Tag Inc FRZT 0.02190-  0.00190 9.50% 0.019950.019950.021900.02000120 000-
Fresh Harvest Prod... FRHV 0.00020-  -0.00010 -33.33% 0.000200.000200.000300.0003065 137 439-
Fresh Promise Food... FPFI 0.0002-  0.0001 100.00% 0.00010.00010.00020.00014 675 000-
Freshpet, Inc. FRPT 39.4539.4139.481.43 3.75% 38.1837.9240.5838.02366 338-
Frontier Communic... FTR 5.305.305.31-0.18 -3.28% 5.475.305.615.481 096 068-
Fuel Tech, Inc. FTEK 1.191.181.19-0.04 -3.26% 1.221.181.221.2322 365-
FuelCell Energy, In... FCEL 0.87650.87650.8766-0.0740 -7.79% 0.96000.86000.96000.95051 168 220-
Fuji Photo Film Co.... FUJIY 44.060-  -0.416 -0.94% 42.62042.62044.48044.4763 264-
Full House Resorts... FLL 2.652.602.70-0.09 -3.28% 2.741.992.982.74216 795-
Fulton Financial Co... FULT 16.1316.1316.14-0.36 -2.18% 16.5816.1316.6016.49378 672-
Fuwei Films (Holdin... FFHL 2.072.072.09-0.19 -8.41% 2.252.062.292.2668 479-
G-III Apparel Group... GIII 36.1336.1136.130.59 1.66% 35.7335.5636.5035.54252 291-
GLOBAL ENVIRONM... GEECF 0.00040-  0.00020 100.00% 0.000250.000250.000400.00020240 000-
GRAVITY Co., Ltd. ... GRVY 27.6027.6027.905.20 23.21% 21.9621.9029.3022.40134 875-
GREENLAND MINER... GDLNF 0.062000-  -0.008000 -11.43% 0.0680000.0600000.0691000.070000456 764-
GSI Group, Inc. NOVT 66.4266.3666.570.43 0.65% 66.0065.7567.0965.9978 307-
GSV Capital Corp. GSVC 7.037.027.04-0.01 -0.21% 7.056.967.087.0470 942-
GTx, Inc. GTXI 1.711.701.71-0.09 -4.75% 1.701.601.741.79887 598-
GW Pharmaceutica... GWPH 135.72135.62136.11-6.87 -4.82% 142.96131.41144.02142.59444 408-
Gaiam, Inc. - Class ... GAIA 16.2816.1716.260.48 3.04% 15.8615.7216.7715.8044 683-
Galectin Therapeut... GALT 4.554.554.57-0.39 -7.89% 5.014.555.054.94300 105-
Garden Fresh Resta... LTUS 0.0051-  0.0000 0.00% 0.00520.00510.00520.005113 333-
Garibaldi Resource... GGIFF 1.250000-  -0.161950 -11.47% 1.3533001.2500001.4100001.41195015 800-
Garmin Ltd. GRMN 62.6562.6462.650.68 1.10% 62.1661.9162.7561.97516 758-
Garrison Capital In... GARS 8.1278.1308.1500.032 0.40% 8.1008.1008.1808.0958 044-
Gazprom Neft GZPFY 27.871-  0.071 0.26% 28.30027.80028.30027.8002 672-
Gemphire Therape... GEMP 1.201.191.21-0.23 -16.08% 1.331.171.351.43426 933-
Generex Biotechno... GNBT 9.70-  -1.30 -11.82% 10.759.3111.0011.004 178-
Genetic Technolog... GENE 1.171.171.200.01 0.86% 1.161.141.171.1634 589-
Genomic Health, In... GHDX 65.6165.5365.661.21 1.88% 64.7263.2866.4064.4077 448-
Gentex Corporatio... GNTX 20.4620.4520.460.53 2.63% 19.8219.7920.6619.933 054 323-
Geospace Technolo... GEOS 12.3512.2912.360.03 0.24% 12.3312.2712.8012.3222 827-
German American B... GABC 31.8131.7631.91-0.25 -0.78% 31.9831.7533.0132.068 205-
Geron Corporation GERN 1.611.611.62-0.06 -3.59% 1.681.611.721.671 915 577-
Gevo, Inc. GEVO 3.613.603.620.02 0.63% 3.613.563.733.59149 682-
Gibraltar Industrie... ROCK 38.5038.4438.530.00 0.00% 38.8438.4439.1538.5035 687-
Giga-tronics Incorp... GIGA 0.29500-  0.04400 17.53% 0.260000.251000.295380.2510020 895-
GigaMedia Limited... GIGM 2.852.812.88-0.13 -4.40% 3.002.803.002.984 252-
Gilead Sciences, Inc... GILD 72.5872.5772.59-0.69 -0.94% 73.4672.1873.7073.272 103 923-
Glacier Bancorp, In... GBCI 40.7040.6840.71-0.66 -1.60% 41.6240.6741.7141.36211 047-
Gladstone Capital ... GLAD 9.169.149.16-0.17 -1.82% 9.339.149.359.33118 987-
Gladstone Commer... GOOD 18.5018.5018.530.03 0.16% 18.5518.5018.7118.4736 554-
Gladstone Investm... GAIN 10.1710.1710.18-0.13 -1.26% 10.3010.1110.3710.30102 466-
Glen Burnie Bancor... GLBZ 11.8511.8512.30-0.06 -0.50% 11.8511.8511.8511.91500-
Global Blood Thera... GBT 38.1438.0938.170.33 0.87% 37.7734.6138.3937.811 002 910-
Global Links Corpo... GLCO 0.00025-  -0.00005 -16.67% 0.000250.000250.000250.000306 000-
Global Photos, Inc GBPT 0.21-  -0.01 -4.55% 0.210.210.210.2222 500-
Global X Internet o... SNSR 17.9217.9017.98-0.07 -0.39% 18.0117.9118.0517.999 121-
Global X Robotics ... BOTZ 20.2520.2520.260.05 0.25% 20.2820.1620.3720.20267 065-
Global X SuperDivi... SRET 14.5914.5814.60-0.03 -0.21% 14.6814.5714.7014.6236 424-
Glu Mobile Inc. GLUU 5.935.935.940.09 1.61% 5.945.876.095.84535 278-
GoIP Global Inc. GOIG 0.0005-  -0.0001 -16.67% 0.00060.00050.00060.00061 500 000-
GoPro, Inc. - Class ... GPRO 6.626.616.62-0.04 -0.53% 6.646.586.766.65889 748-
Golar LNG Limited GLNG 27.0427.0327.04-0.18 -0.64% 27.2226.9127.5927.21559 841-
Golar LNG Partners... GMLP 14.1614.1514.180.09 0.65% 14.0714.0214.2814.07101 940-
GoldMining Inc GLDLF 0.68210-  0.02210 3.35% 0.667460.660000.682100.6600021 460-
Golden Eagle Int In... ADGO 0.71000-  0.01602 2.31% 0.689900.689900.720000.693984 328-
Golden Ocean Grou... GOGL 8.458.448.45-0.11 -1.29% 8.408.288.538.5665 689-
Golden Phoenix Mi... GPXM 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008100 000-
Golden Queen Mini... GQMNF 0.112457-  -0.014723 -11.58% 0.1258640.1116900.1270000.12718056 227-
Good Times Restau... GTIM 4.814.804.860.02 0.48% 4.814.784.914.7928 932-
Goodyear Tire & R... GT 20.1320.1220.13-0.14 -0.69% 20.4319.9120.5820.271 212 088-
Graphite One reso... GPHOF 0.041900-  0.000100 0.24% 0.0310000.0310000.0419000.041800138 466-
Great American Ba... GTPS 33.50-  0.50 1.52% 33.0033.0033.5033.001 900-
Great Basin Scienti... GBSNQ 0.0286-  -0.0021 -6.84% 0.02840.02840.02860.03074 599-
Great Elm Capital C... GECC 9.519.519.65-0.08 -0.83% 9.539.509.609.596 088-
Great Southern Ba... GSBC 54.0053.4554.310.76 1.43% 53.5553.3854.8653.244 150-
Green Brick Partne... GRBK 9.499.479.49-0.06 -0.63% 9.539.479.559.55101 351-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 274 500-
GreenGro Technolo... GRNH 0.030900-  -0.003100 -9.12% 0.0340000.0301000.0340000.0340002 257 644-
Grizzly Gold Corp. GRZG 0.0003-  0.0000 0.00% 0.00030.00030.00030.00033 000-
Groupon, Inc. Comm... GRPN 3.253.243.250.03 0.93% 3.263.233.313.221 714 734-
Growlife, Inc PHOT 0.012000-  -0.000700 -5.51% 0.0149000.0120000.0149000.01270015 079 866-
Grupo Financiero G... GGAL 22.8022.7722.80-0.09 -0.39% 23.2822.3223.5022.89411 256-
Gulf Island Fabrica... GIFI 8.588.578.64-0.43 -4.77% 9.068.559.069.018 959-
Gulf Resources, Inc... GURE 0.91730.90000.92000.0343 3.88% 0.93000.85000.95980.883024 183-
Gulfport Energy Co... GPOR 10.3310.3310.34-0.76 -6.85% 11.0410.2611.0911.091 642 878-
Gyrodyne Company... GYRO 20.1020.1020.35-0.01 -0.05% 20.1020.1020.1020.11100-
HARLEYSVILLE SVG... HARL 23.25-  -0.65 -2.72% 23.5223.2523.5223.901 666-
HD Supply Holdings... HDS 37.4837.4837.49-0.64 -1.68% 38.2037.4838.2538.12685 132-
HMN Financial, Inc. HMNF 20.9920.5221.430.19 0.91% 20.7520.7521.4920.80702-
HMS Holdings Corp HMSY 30.7330.7130.740.26 0.84% 30.6230.6130.9930.4769 554-
HUMMINGBIRD RES... HUMRF 0.31-  -0.04 -11.43% 0.310.310.310.353 486-
Halozyme Therape... HALO 15.8515.8415.85-0.52 -3.15% 16.4015.3716.5116.36759 356-
Hanwha Q CELLS C... HQCL 9.659.649.65-0.01 -0.10% 9.669.649.669.6697 938-
Harmonic Inc. HLIT 5.395.385.390.08 1.51% 5.345.305.455.3168 313-
Harvard Bioscience... HBIO 4.314.314.330.02 0.47% 4.284.224.424.2922 412-
Harvest Capital Cr... HCAP 10.9310.7510.94-0.17 -1.52% 10.9510.7011.1411.106 923-
Hasbro, Inc. HAS 95.6295.6295.67-2.42 -2.47% 90.4490.2795.7598.044 620 404-
Hawaiian Holdings ... HA 34.2934.2734.310.06 0.18% 34.3534.2434.9534.23283 679-
Hawkins, Inc. HWKN 35.8535.3135.850.26 0.73% 35.7635.2836.2635.592 043-
Healthcare Service... HCSG 41.7041.6941.71-0.12 -0.29% 41.9841.6542.6741.82312 117-
Heartland Express,... HTLD 18.9518.9518.96-0.54 -2.77% 19.5118.9519.5219.49201 550-
HedgePath Pharma... HPPI 0.2799-  0.0039 1.41% 0.27990.27990.27990.2760250-
Heidrick & Struggle... HSII 29.1129.0829.140.54 1.89% 28.7428.7429.5628.5744 898-
Helen of Troy Limi... HELE 122.4400122.3900122.49001.9300 1.60% 120.9500120.9500122.5000120.5100126 748-
Helical Corp Icn-ca... HSIPF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500-
Helios and Matheso... HMNY 0.01730.01730.01740.0005 2.98% 0.01680.01600.01850.016834 122 669-
Henry Schein, Inc. HSIC 82.2382.1882.22-0.29 -0.35% 82.5081.6683.1482.51489 375-
Herman Miller, Inc. MLHR 33.8833.8633.880.44 1.32% 33.5633.5634.2633.44112 920-
Heron Therapeutic... HRTX 27.1527.1527.22-1.98 -6.80% 29.2726.8229.2729.13538 492-
Hibbett Sports, Inc... HIBB 16.9016.8916.90-0.45 -2.59% 17.3516.8817.8517.35370 087-
Highpower Interna... HPJ 2.472.472.50-0.12 -4.63% 2.472.472.492.598 366-
Highway Holdings L... HIHO 3.903.883.99-0.09 -2.26% 4.063.904.063.998 376-
Himax Technologie... HIMX 6.106.106.110.05 0.83% 6.096.056.186.05507 820-
Hingham Institutio... HIFS 207.20200.00205.00-1.05 -0.50% 207.20207.20207.20208.25297-
Hologic, Inc. HOLX 40.4140.4040.41-0.42 -1.03% 40.8140.3040.9740.83553 637-
HopFed Bancorp, In... HFBC 16.0016.0116.25-0.75 -4.48% 16.6515.3016.7416.754 762-
Hopewell Holdings... HOWWY 3.06-  -0.15 -4.67% 3.063.063.063.21112-
Horizon Pharma pl... HZNP 19.0119.0019.01-0.06 -0.31% 19.1018.8219.3319.07428 566-
Horizon Technolog... HRZN 11.3011.2811.30-0.16 -1.40% 11.2011.1611.3711.4687 806-
Hortonworks, Inc. HDP 18.6418.6318.640.75 4.19% 18.1717.7718.7117.89657 895-
Houston Wire & Ca... HWCC 7.157.067.170.12 1.71% 7.017.017.207.0315 671-
Hub Group, Inc. - C... HUBG 44.4844.4444.520.63 1.44% 43.6843.3844.7843.85100 438-
Hudson Technologi... HDSN 0.84840.83350.84840.0121 1.45% 0.85000.81000.88000.8363109 660-
Hugoton Royalty T... HGTXU 0.4000-  -0.0200 -4.76% 0.41250.40000.43000.420088 960-
Huntington Bancsh... HBAN 13.7013.6913.70-0.50 -3.52% 14.2913.6914.3714.209 594 719-
Hurco Companies, ... HURC 41.9841.9342.220.23 0.55% 41.8841.8241.9841.755 246-
Hutchison China M... HCM 30.0229.9130.04-0.16 -0.53% 30.3929.7530.6130.1865 697-
Hydrogen Hybrid T... HYHY 0.0002-  0.0001 100.00% 0.00020.00020.00020.00012 100-
Hydrogenics Corpo... HYGS 6.856.856.88-0.13 -1.86% 7.006.817.006.9811 138-
HyperSolar Inc. HYSR 0.008700-  0.000200 2.35% 0.0086200.0080000.0087500.008500826 150-
I.D. Systems, Inc. IDSY 6.055.976.16-0.10 -1.62% 6.006.006.166.151 200-
IAHL Corporation IAHL 0.51-  -0.02 -3.77% 0.460.460.510.539 100-
IBERIABANK Corpo... IBKC 74.3574.2674.36-1.32 -1.74% 76.1374.2476.1375.67148 955-
ICON plc - Ordinar... ICLR 143.39143.34143.931.21 0.85% 142.19141.66145.76142.18127 939-
ICU Medical, Inc. ICUI 265.28264.75265.150.58 0.22% 265.13262.48284.69264.7046 034-
IDEXX Laboratorie... IDXX 219.30219.21219.570.90 0.41% 218.30214.40220.18218.40186 240-
II-VI Incorporated IIVI 38.2338.2338.26-0.75 -1.92% 38.9838.0939.3338.98299 905-
IMPINJ Inc PI 20.1820.2020.290.15 0.75% 20.1620.0020.9920.03119 121-
INTL FCStone Inc. INTL 45.9145.8046.060.43 0.95% 45.6745.2846.1845.4819 830-
IPG Photonics Corp... IPGP 130.26130.20130.26-2.00 -1.51% 132.27129.46133.55132.26564 102-
IRIDEX Corporatio... IRIX 5.335.305.360.13 2.50% 5.105.055.405.2043 324-
Icahn Enterprises L... IEP 70.3270.0570.591.70 2.48% 69.6069.2970.9468.6240 625-
Iconic Brands Inc. ICNB 0.00430-  0.00010 2.38% 0.004300.004000.004900.004201 549 398-
Iconic Minerals Ltd BVTEF 0.07900-  0.00584 7.98% 0.079000.079000.079000.073165 000-
Iconix Brand Group... ICON 0.22400.21520.22400.0360 19.15% 0.20000.18420.22500.18803 303 124-
Identiv, Inc. INVE 5.945.855.950.04 0.60% 5.955.526.245.907 676-
Idera Pharmaceutic... IDRA 7.307.287.300.26 3.69% 7.087.017.697.04308 899-
Illumina, Inc. ILMN 315.98315.98316.232.88 0.92% 314.81310.82318.00313.10412 342-
Image Sensing Syst... ISNS 5.825.805.840.18 3.22% 5.575.575.855.644 335-
Immersion Corpora... IMMR 9.729.719.720.06 0.62% 9.679.549.749.6658 499-
ImmuCell Corporat... ICCC 8.308.248.480.07 0.80% 8.248.248.398.231 600-
Immune Pharmaceu... IMNP 0.05020-  -0.11480 -69.58% 0.052000.050000.055000.05200144 375-
ImmunoGen, Inc. IMGN 6.366.356.36-1.08 -14.47% 7.266.007.297.434 276 939-
Immunomedics, Inc... IMMU 23.6723.6523.68-0.29 -1.19% 23.9223.3624.1523.951 482 548-
Impact Silver ISVLF 0.2192-  -0.0134 -5.76% 0.23900.21920.24000.232619 463-
Imperial Tobacco G... IMBBY 33.8100-  0.1650 0.49% 34.150033.650034.250033.645055 669-
Imperva Inc IMPV 55.4455.4455.450.14 0.25% 55.3155.3155.5455.30985 161-
InVivo Therapeutic... NVIV 2.44502.43002.46000.0454 1.89% 2.50002.25002.75002.39961 321 934-
Incyte Corporation INCY 65.3065.2665.32-0.76 -1.15% 67.0764.7567.5566.06422 513-
Independent Bank ... INDB 81.3681.2381.37-0.54 -0.66% 82.4081.2383.4481.9068 260-
Independent Bank ... IBCP 23.1823.0723.12-0.29 -1.24% 23.4623.1423.5523.4729 186-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 013 150-
Industrial Services... IDSA 2.09002.06002.11000.0032 0.15% 2.11992.05002.17002.086837 011-
Infineon Technolog... IFNNY 20.3000-  0.2500 1.25% 20.480020.250020.520020.0500184 888-
Infinera Corporati... INFN 5.975.965.97-0.21 -3.32% 6.215.966.266.171 558 204-
Infinity Pharmaceu... INFI 2.452.442.46-0.10 -3.92% 2.562.432.592.55232 457-
Information Servic... III 4.184.164.190.07 1.58% 4.154.114.184.114 453-
Ingles Markets, Inc... IMKTA 33.0932.9433.141.05 3.28% 32.1332.1333.3432.0458 132-
InnerWorkings, Inc... INWK 7.487.467.490.23 3.17% 7.267.257.517.2585 419-
Innodata Inc. INOD 1.491.491.50-0.01 -0.47% 1.481.461.501.5010 870-
Innophos Holdings,... IPHS 33.9433.8633.90-0.19 -0.56% 34.2033.6534.2634.1325 033-
Innospec Inc. IOSP 68.2868.1068.550.42 0.62% 68.0367.5568.7267.8617 785-
Innovation Pharma... IPIX 0.14000-  -0.00619 -4.23% 0.180000.140000.180000.14619637 878-
Innovative Solution... ISSC 2.41012.41002.4400-0.0293 -1.20% 2.41002.41002.42002.43943 500-
Innoviva Inc INVA 15.7215.7115.720.04 0.22% 15.7115.6415.8115.68325 935-
Innovo Group, Inc. INNO 0.00560-  -0.00034 -5.72% 0.006020.005000.006020.0059456 314-
Inovalon Holdings I... INOV 9.699.699.70-0.12 -1.22% 9.839.669.889.8165 548-
Inovio Pharmaceut... INO 5.325.315.32-0.12 -2.21% 5.485.315.645.44507 396-
Insight Enterprises... NSIT 49.2149.1249.211.39 2.91% 48.3247.8449.4347.8287 771-
Insignia Systems, In... ISIG 1.801.741.790.04 2.27% 1.761.741.801.762 400-
Insmed, Inc. INSM 16.1616.1416.17-0.25 -1.52% 16.5415.6116.6316.41177 654-
Insteel Industries, ... IIIN 27.4627.3727.460.59 2.20% 27.0126.9328.0826.8788 849-
Insys Therapeutics... INSY 8.458.448.47-0.46 -5.13% 8.958.429.098.91216 834-
Integra LifeScience... IART 62.0162.0062.09-0.57 -0.91% 62.6361.8963.4462.5860 446-
Integrated Device ... IDTI 46.9146.9146.920.00 0.01% 46.9346.8647.0446.91885 924-
Integrated Techno... ITKG 0.03788-  -0.00112 -2.87% 0.040000.037880.040000.0390075 050-
Intel Corporation INTC 45.2745.2645.271.27 2.88% 44.5044.1045.2744.0022 087 761-
Intellia Therapeuti... NTLA 21.6021.5521.65-0.59 -2.66% 22.3420.6722.3822.19224 039-
Intellipharmaceuti... IPCI 0.605000.605000.60970-0.01272 -2.06% 0.599200.591100.639700.6177299 998-
Inter Parfums, Inc. IPAR 55.7555.7556.09-0.37 -0.66% 56.2755.0956.5056.1220 285-
InterDigital, Inc. IDCC 72.2572.1872.310.35 0.49% 72.2571.4273.1571.9052 911-
InterVoice Inc. INTV 0.290-  0.000 0.00% 0.3800.2900.3800.2907 160-
Intercept Pharmac... ICPT 92.2092.0792.34-3.52 -3.68% 96.5989.6197.0395.72350 240-
Interface, Inc. TILE 19.6119.6119.640.03 0.15% 19.6719.5919.8819.58176 572-
Internap Corporat... INAP 8.518.518.52-0.44 -4.92% 9.038.489.058.95672 340-
International Banc... IBOC 39.0539.0239.08-0.93 -2.33% 40.0739.0540.0739.9841 758-
International Spee... ISCA 37.0937.0037.100.07 0.19% 37.0237.0037.4537.0236 630-
International Stem... ISCO 1.520-  -0.028 -1.81% 1.5201.5201.5201.5481 800-
Internet Gold Gold... IGLD 2.26002.21002.29000.1467 6.94% 2.22002.22002.28872.11331 842-
Internet Initiative ... IIJI 9.509.459.55-0.12 -1.23% 9.589.509.589.62325-
Intesa Sanpaolo S.p... ISNPY 13.4525-  -0.3575 -2.59% 13.467513.320013.590013.810089 657-
Intevac, Inc. IVAC 4.474.444.47-0.03 -0.69% 4.504.404.534.5046 277-
Intra-Cellular Ther... ITCI 16.8716.8616.92-1.34 -7.36% 18.3016.8518.3818.21231 224-
Intrusion Inc.- NEW INTZ 2.5900-  0.0000 0.00% 2.60002.32002.60302.59003 580-
Intuit Inc. INTU 212.90212.88213.011.80 0.85% 212.02209.17214.60211.10578 657-
Intuitive Surgical, ... ISRG 510.27510.22510.626.01 1.19% 504.65502.21513.58504.26327 596-
Inventergy Global,... INVT 0.025000-  0.008000 47.06% 0.0170000.0170000.0252450.01700049 100-
Invesco BLDRS Eme... ADRE 38.5038.4238.510.65 1.71% 38.7338.4138.7437.854 929-
Invesco Golden Dra... PGJ 34.2434.2134.420.76 2.28% 34.4934.1934.8033.4815 145-
Invesco Internation... PID 15.0615.0615.07-0.07 -0.46% 15.1415.0215.1715.13130 608-
Invesco QQQ Trust QQQ 174.08174.08174.091.06 0.61% 174.06172.59175.25173.0231 848 682-
Invesco S&P SmallC... PSCH 125.43125.38125.59-0.77 -0.61% 126.35125.00127.32126.2057 632-
Invesco Water Res... PHO 29.3929.3829.41-0.01 -0.03% 29.4129.2929.5329.4012 365-
Investors Title Com... ITIC 159.00160.00169.950.80 0.51% 157.85156.00159.00158.20810-
Invicta Group Inc. ACGX 0.00070-  0.00005 7.69% 0.000700.000600.000700.000655 163 900-
Ionis Pharmaceutic... IONS 46.7446.7046.751.55 3.43% 45.5644.6047.3345.19618 299-
Iridium Communica... IRDM 19.6119.6119.640.01 0.05% 19.7519.5620.1819.60270 661-
Ironwood Pharmac... IRWD 16.8016.7916.820.09 0.54% 16.7916.5917.0516.71362 476-
Isramco, Inc. ISRL -112.60123.850.00 0.00%       116.50--
Itron, Inc. ITRI 53.2553.1753.280.24 0.45% 53.3052.8354.1453.0190 337-
Itronics Inc ITRO 1.064-  0.015 1.43% 1.1301.0641.1301.049400-
Ivanhoe Mines Ltd. IVPAF 2.011000-  -0.028500 -1.40% 2.0300001.9795102.0422902.03950022 849-
J & J Snack Foods C... JJSF 153.16153.19153.39-0.64 -0.42% 153.80152.57154.00153.8012 880-
J. W. Mays, Inc. MAYS 39.198236.770041.00000.5094 1.32% 40.034639.198241.000038.68881 896-
J.B. Hunt Transpor... JBHT 111.87111.80111.850.24 0.21% 111.31110.11112.11111.63340 548-
JAKKS Pacific, Inc. JAKK 2.482.462.480.15 6.44% 2.332.332.482.332 221-
JD.com, Inc. - Ame... JD 23.4023.4023.410.39 1.69% 23.8623.3024.1123.019 447 789-
JDS Uniphase Corp VIAV 11.9211.9111.92-0.12 -1.00% 12.1111.9012.1512.041 264 946-
JSC Gazprom OGZPY 4.7900-  -0.1400 -2.84% 4.87504.78004.89004.9300210 744-
Jack Henry & Asso... JKHY 154.70154.52154.721.75 1.14% 153.79152.07155.53152.9585 133-
Jaguar Mining Inc. JAGGF 0.16150-  -0.00212 -1.30% 0.161500.161500.161500.163623 000-
JetBlue Airways Co... JBLU 16.5416.5416.550.02 0.12% 16.6116.4516.7416.523 196 225-
John B. Sanfilippo ... JBSS 71.5071.4371.590.97 1.38% 70.5270.5071.9970.537 495-
Johnson Outdoors ... JOUT 78.0376.3378.293.36 4.49% 74.6874.5878.0374.675 728-
K92 Mining Inc. KNTNF 0.66000-  -0.04300 -6.12% 0.700000.660000.700000.70300119 143-
KAT Exploration In... KATX 0.00010-  -0.00010 -50.00% 0.000110.000100.000110.00020420-
KCAP Financial, Inc... KCAP 3.1703.1603.170-0.045 -1.40% 3.2103.1603.2153.21516 730-
KLA-Tencor Corpo... KLAC 89.8789.8589.90-0.94 -1.04% 91.1189.0991.5790.811 036 777-
KVH Industries, Inc... KVHI 12.8012.4012.800.22 1.75% 12.6212.6012.9012.58614-
Kandi Technologies... KNDI 4.374.374.39-0.23 -5.00% 4.574.324.714.60310 690-
Karyopharm Thera... KPTI 11.9811.9711.99-0.29 -2.36% 12.2911.4312.3512.27315 538-
Kelly Services, Inc.... KELYA 23.1323.1123.140.43 1.89% 22.7322.7323.3722.7021 447-
Kelly Services, Inc.... KELYB 22.6022.6024.95-0.40 -1.74% 22.6022.6022.6023.00380-
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00020.00010.00020.00026 400 000-
Keryx Biopharmace... KERX 3.113.103.11-0.10 -3.12% 3.233.073.243.21373 460-
Kewaunee Scientif... KEQU -27.760030.17000.0000 0.00%       28.3363--
Key Tronic Corpor... KTCC 7.157.127.20-0.09 -1.24% 7.227.127.267.249 031-
Kforce, Inc. KFRC 35.1935.1935.250.64 1.85% 34.6834.6835.5234.5547 704-
Kirkland's, Inc. KIRK 9.339.319.34-0.08 -0.85% 9.409.279.439.4149 395-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00020.00010.00020.000126 016 554-
Kodiak Energy Inc KDKN 0.00344-  -0.00016 -4.44% 0.003400.003400.003800.003606 550-
Koninklijke Ahold ... ADRNY 22.9000-  -0.1850 -0.80% 23.060022.860023.060023.085013 619-
Kopin Corporation KOPN 2.182.172.190.06 2.83% 2.142.092.242.1298 038-
Koss Corporation KOSS 2.772.762.870.03 1.09% 2.802.762.882.742 850-
Kraig Biocarft Lab... KBLB 0.060000-  0.003000 5.26% 0.0560500.0560500.0615000.057000194 417-
Kratos Defense & S... KTOS 13.2413.2413.25-0.04 -0.30% 13.3513.1813.4213.28219 512-
Kulicke and Soffa I... KLIC 21.3621.3421.370.16 0.75% 21.2620.9721.4621.20109 907-
L.B. Foster Compan... FSTR 17.0617.0817.25-0.11 -0.64% 17.3016.8017.7417.178 391-
LENOVO GROUP LT... LNVGF 0.6250-  -0.0150 -2.34% 0.65650.62500.65650.64003 825-
LIBERTY GOLD COR... LGDTF 0.2918-  0.0008 0.27% 0.29000.29000.29180.29102 137-
LIGAND PHARM INC LGNZZ 0.090-  0.015 20.00% 0.0900.0900.0900.075500-
LION bioscience Ak... LEON 1.600-  0.165 11.50% 1.4901.4901.6001.4351 100-
LRAD Corporation LRAD 3.003.003.02-0.03 -0.99% 3.022.923.053.0331 704-
LSI Industries Inc. LYTS 4.024.024.03-0.16 -3.83% 4.184.014.184.1847 170-
LUNDIN PETROLEU... LNDNF 30.59-  -0.26 -0.84% 30.5930.5930.5930.85100-
LYDIAN INTL LTD N... LYDIF 0.1524-  -0.0026 -1.68% 0.15000.13920.15240.1550172 114-
LYNAS CORPORATI... LYSCF 1.1675-  -0.0225 -1.89% 1.15001.15001.17001.190030 179-
La Jolla Pharmaceu... LJPC 15.3515.3515.38-0.81 -5.01% 16.1315.2816.1316.16263 492-
Lakeland Bancorp,... LBAI 16.3716.3116.36-0.33 -1.98% 16.7216.3716.7416.7047 480-
Lakeland Industrie... LAKE 13.4213.2813.380.14 1.08% 13.2712.1813.4213.283 435-
Lam Research Corp... LRCX 144.70144.65144.72-0.50 -0.34% 146.73143.64147.59145.201 029 427-
Lamar Advertising... LAMR 74.4574.4374.49-0.78 -1.04% 75.4674.1475.4675.23115 654-
Lancaster Colony C... LANC 155.99155.54155.991.74 1.13% 154.90154.09156.75154.2538 225-
Landec Corporatio... LNDC 14.3614.3214.380.25 1.77% 14.1414.1414.4814.1125 644-
Lands' End, Inc. LE 14.7014.6714.700.86 6.21% 13.9113.9114.7113.8494 113-
Landstar System, I... LSTR 103.91103.82103.891.52 1.48% 102.29100.73104.18102.39152 158-
Lara Exploration L... LRAXF 0.40500-  0.00593 1.49% 0.406200.405000.410000.399071 500-
Laramide Res. Ltd. LMRXF 0.29000-  -0.00860 -2.88% 0.305000.290000.306500.29860123 200-
Laredo Resources C... LRDR 0.00789-  -0.00004 -0.50% 0.007890.007890.007890.0079312 000-
Lattice Semiconduc... LSCC 7.697.687.690.04 0.46% 7.717.637.867.65381 072-
Lawson Products, I... LAWS 31.5931.2531.740.89 2.91% 31.1131.1031.5930.701 424-
Leading Edge Mate... LEMIF 0.2500-  -0.0191 -7.10% 0.26500.25000.27480.269132 750-
Legacy Reserves LP... LGCY 4.964.954.97-0.04 -0.80% 5.034.935.035.00203 956-
Legends Business G... LGBS 0.0003-  0.0000 0.00% 0.00030.00020.00030.00034 210 000-
Lexinfintech Holdin... LX 10.3110.3010.310.84 8.87% 9.809.7510.409.47278 815-
Liberty Expedia Ho... LEXEA 41.4741.4641.51-0.26 -0.62% 41.9141.3442.1741.73111 093-
Liberty Formula On... FWONA 31.9931.9632.00-0.10 -0.31% 32.1531.5432.6332.0931 675-
Liberty Global plc ... LBTYA 26.0426.0426.050.03 0.12% 26.1325.7426.2226.01816 761-
LifeApps Digital M... LFAP 0.0050-  -0.0025 -33.33% 0.00720.00460.00750.0075377 942-
LifePoint Hospitals... LPNT 64.6064.5964.610.00 0.00% 64.6264.5564.7664.6098 379-
Lifetime Brands, In... LCUT 9.889.769.890.10 1.02% 9.859.729.889.785 620-
Lifeway Foods, Inc... LWAY 2.182.092.27-0.06 -2.68% 2.252.112.282.2440 831-
Ligand Pharmaceut... LGND 182.72182.53182.91-4.80 -2.56% 187.22181.58188.89187.52523 108-
LightPath Technolo... LPTH 1.801.801.82-0.01 -0.55% 1.801.801.821.8117 678-
Lightbridge Corpor... LTBR 0.94400.94100.9554-0.0160 -1.67% 0.98000.93950.99890.960073 360-
Limelight Network... LLNW 4.294.284.290.04 0.94% 4.474.214.504.25959 218-
Lincoln Educationa... LINC 1.981.861.99-0.02 -1.00% 2.071.952.072.001 421-
Lincoln Electric Ho... LECO 83.3483.3483.370.58 0.70% 83.2182.4983.7782.76119 831-
Link Reservations ... LRSV 0.0240-  -0.0005 -2.04% 0.02400.02400.02400.02454 000-
Linux Gold Corp-CA... LNXGF 0.0012-  0.0000 0.00% 0.00120.00120.00120.0012275-
Lipocine Inc. LPCN 1.151.141.15-0.06 -4.96% 1.261.111.351.21201 132-
Liquidity Services, ... LQDT 5.585.565.590.06 1.09% 5.535.505.655.5218 597-
Liquidmetal Techno... LQMT 0.159875-  -0.009125 -5.40% 0.1637500.1590000.1700000.169000910 072-
Lithium Exploratio... LEXG 0.00970-  -0.00021 -2.12% 0.009900.008600.009900.00991226 270-
Littelfuse, Inc. LFUS 177.57177.41177.702.30 1.31% 176.38175.32179.81175.2735 059-
Live Ventures Inc LIVE 7.50007.43007.8400-0.3907 -4.95% 7.40007.28007.76037.89073 100-
LivePerson, Inc. LPSN 21.0821.0621.110.44 2.13% 20.8420.8321.3620.64192 061-
Livewire Ergogenic... LVVV 0.042250-  -0.004750 -10.11% 0.0479500.0415000.0479500.047000934 247-
Local Financial Cor... LFIN 1.47-  -26.72 -94.79% 1.471.301.471.453 019-
LogMeIn Inc LOGM 81.1181.0481.110.08 0.10% 81.1780.7082.2781.03330 168-
Logic Devices Inco... LOGC 11.2211.3211.50-0.28 -2.43% 12.2211.0512.2211.5059 322-
Logitech Internatio... LOGI 39.9039.9139.950.85 2.18% 39.7639.4540.0139.05270 472-
Lone Star Gold Inc LSTG 0.0065-  -0.0015 -18.75% 0.00650.00650.00650.008013 000-
Loxo Oncology Inc... LOXO 159.54159.20159.87-0.45 -0.28% 160.50158.06165.25159.98258 521-
Lumentum Holding... LITE 58.2558.2458.25-3.83 -6.17% 62.2157.2063.9562.082 385 921-
Luminex Corporati... LMNX 27.6627.6427.69-0.75 -2.64% 28.4627.5728.6828.4177 895-
Luna Innovations In... LUNA 3.283.283.300.07 2.23% 3.223.203.303.219 318-
Lundin Mining Corp... LUNMF 4.08610-  -0.06390 -1.54% 4.125004.039104.210004.1500020 569-
Luxottica Group S.... LUXTY 60.150-  -2.195 -3.52% 61.88059.90562.04062.3458 465-
MACOM Technolog... MTSI 14.9214.9214.950.12 0.81% 14.9514.8115.2714.80220 592-
MAKITA CP SPONS ... MKTAY 43.112-  -0.208 -0.48% 43.00042.15043.26043.3207 209-
MDC Partners Inc. ... MDCA 2.522.512.53-0.07 -2.70% 2.622.502.742.59372 890-
MEI Pharma, Inc. MEIP 3.603.603.61-0.15 -4.00% 3.773.603.773.7591 417-
MELIA HOTELS INT... SMIZF 10.40-  0.05 0.48% 10.3810.3810.4010.351 160-
MFRI, Inc. PPIH 9.289.169.270.13 1.42% 9.199.199.289.151 650-
MGE Energy Inc. MGEE 63.7363.7063.900.52 0.82% 63.3762.4864.3363.2110 969-
MGP Ingredients, In... MGPI 74.9974.8475.08-0.95 -1.25% 76.1674.9976.5875.9444 012-
MGT Capital Invest... MGTI 0.052100-  -0.002800 -5.10% 0.0589000.0520000.0589000.0549001 083 216-
MILLICOM INTL CE... MIICF 58.800-  -0.900 -1.51% 58.50558.50558.80059.7001 939-
MIND C.T.I. Ltd. - O... MNDO 2.2362.2302.2600.011 0.49% 2.2402.2302.2402.22512 505-
MISONIX, Inc. MSON 16.6516.6816.98-1.01 -5.72% 17.5816.5417.6817.669 107-
MKS Instruments, I... MKSI 74.2574.2374.28-0.44 -0.59% 74.9073.7575.5674.69142 274-
MMC NORILSK NICK... NILSY 17.3800-  0.0700 0.40% 17.550017.340017.580017.310032 652-
MOD-PAC CORP. MPAC 10.1110.0910.100.01 0.10% 10.1110.1110.1110.10300-
MSB Financial Corp... MSBF 19.0518.5019.190.21 1.12% 18.5018.5019.0518.84400-
MTN Group Ltd (AD... MTNOY 6.0100-  0.1820 3.12% 5.88255.87006.01005.82806 483-
MTS Systems Corpo... MTSC 52.8652.7852.940.11 0.21% 53.0052.3454.0252.7580 008-
MYREXIS INC CMN ... MYRX 0.0151-  -0.0127 -45.68% 0.01510.01510.01510.02785 000-
MabCure Inc. MBCI 0.0025-  0.0000 0.00% 0.00250.00250.00250.0025500-
Madrigal Pharmace... MDGL 199.17198.45199.826.69 3.48% 193.09186.50200.49192.4885 215-
Magal Security Sys... MAGS 5.3405.2705.3600.015 0.28% 5.3605.3005.3605.325600-
Magic Software En... MGIC 8.478.258.470.12 1.41% 8.328.208.478.3514 268-
ManTech Internati... MANT 57.1657.0957.190.46 0.81% 56.8356.3457.6456.7068 255-
Mandalay Resource... MNDJF 0.0687-  -0.0012 -1.72% 0.05620.05620.07000.069992 200-
Manhattan Associa... MANH 48.0347.9948.050.17 0.34% 48.1547.5148.4647.86447 787-
Manhattan Scientif... MHTX 0.0175-  0.0014 8.70% 0.01750.01650.01750.016184 150-
MannKind Corpora... MNKD 1.861.861.87-0.13 -6.53% 1.991.812.001.992 118 429-
Mannatech, Incorp... MTEX 19.7119.4520.14-0.28 -1.41% 19.8919.4720.1119.991 076-
Marani Brands, Inc... MRIB 0.00010-  0.00000 0.00% 0.000010.000010.000100.000101 033 333-
Marine Petroleum ... MARPS 3.2273.2003.400-0.167 -4.93% 3.2503.2273.2503.394200-
Marker Therapeut... MRKR 8.658.658.67-0.53 -5.77% 9.068.629.18  116 601-
MarketAxess Holdi... MKTX 198.04197.81198.040.61 0.31% 197.86196.28199.62197.4375 174-
Marlin Business Ser... MRLN 27.4727.2127.47-0.03 -0.11% 27.4027.2128.5027.508 088-
Marriott Internatio... MAR 111.80111.77111.80-0.24 -0.21% 112.55111.28113.12112.04580 759-
Marrone Bio Innov... MBII 1.591.581.60-0.02 -1.24% 1.601.561.691.61139 391-
Marten Transport,... MRTN 19.4019.4019.410.12 0.62% 19.2818.9919.5219.28131 748-
Martin Midstream ... MMLP 11.9311.9211.950.20 1.74% 11.7411.7412.0011.7369 876-
Marvell Technolog... MRVL 18.0017.9918.000.24 1.35% 17.9117.4118.0517.766 365 197-
Masimo Corporatio... MASI 115.78115.72115.90-0.19 -0.16% 115.98114.31116.39115.97100 301-
Match Group Inc. MTCH 52.5052.4452.521.91 3.78% 50.7650.7652.8750.59918 740-
Mateon Therapeut... MATN 0.19000-  -0.00903 -4.53% 0.190000.190000.199500.1990221 688-
Materialise NV MTLS 12.5512.5312.560.07 0.52% 12.5012.3912.6112.4821 810-
Matrix Service Com... MTRX 21.4921.4721.510.09 0.42% 21.4521.1221.7721.4050 751-
Mattel, Inc. MAT 14.2614.2614.270.04 0.28% 13.7513.6314.2814.225 092 648-
Matthews Internat... MATW 43.7243.6643.730.87 2.03% 43.0042.6043.9742.8534 296-
Mawson Resources... MWSNF 0.254270-  0.006870 2.78% 0.2400000.2400000.2542700.2474007 600-
Maxim Integrated ... MXIM 51.3351.3251.330.19 0.36% 51.4351.0851.8351.14670 307-
Maxwell Technolog... MXWL 3.193.183.200.01 0.31% 3.183.173.253.1841 226-
Mazor Robotics Lt... MZOR 57.8857.8757.88-0.05 -0.09% 57.9057.8457.9757.93186 627-
McGrath RentCorp MGRC 48.8348.8348.970.42 0.87% 48.4748.2649.5548.4119 755-
MedSource Techno... MEDT 0.000400-  0.000100 33.33% 0.0003000.0003000.0005000.00030014 578 165-
Medical Marijuana ... MJNA 0.088000-  -0.000150 -0.17% 0.0890000.0812000.0890000.0881508 641 523-
MediciNova, Inc. MNOV 10.5310.5410.570.22 2.13% 10.3210.3210.6710.3125 640-
Medite Cancer Dia... MDIT 0.20-  0.03 17.65% 0.200.200.200.173 000-
Mega Uranium Ltd. MGAFF 0.09720-  0.00671 7.42% 0.090000.090000.097200.0904930 600-
Melco Crown Enter... MLCO 17.8417.8317.840.06 0.31% 18.0217.7818.0817.781 618 782-
Melinta Therapeut... MLNT 3.173.163.17-0.62 -16.27% 3.703.103.863.78781 499-
Mellanox Technolo... MLNX 71.9171.9071.991.33 1.88% 70.9970.5172.3370.58188 145-
Mentor Corporatio... MNTR 0.72375-  -0.03625 -4.77% 0.760000.710000.777500.7600070 005-
MercadoLibre, Inc. MELI 313.40313.40314.0011.53 3.82% 305.99301.95316.19301.87267 848-
Mercantile Banksh... MRBK 17.0016.8516.99-0.08 -0.47% 17.0117.0017.1517.087 323-
Mercury Systems In... MRCY 46.7046.6146.700.32 0.69% 46.3646.0247.0046.38109 789-
Merge Healthcare ... MRGE 0.03-  0.00 0.00% 0.030.030.030.031 000-
Meridian Bioscienc... VIVO 15.6215.6015.620.05 0.32% 15.6115.5315.7415.5790 383-
Meridian Medical T... PVHO 0.004600-  -0.000200 -4.17% 0.0048000.0041000.0048000.004800171 801-
Merit Medical Syst... MMSI 62.3562.2762.43-0.37 -0.59% 63.0061.9263.3562.72325 996-
Merrimack Pharma... MACK 4.374.354.360.36 8.98% 3.973.674.374.01381 764-
Mesa Laboratories... MLAB 181.11180.20181.50-0.39 -0.21% 183.79176.25183.83181.5024 869-
Meta Financial Gro... CASH 23.9623.9323.97-0.51 -2.08% 24.4623.9024.7224.4742 493-
Methanex Corpora... MEOH 73.4773.4073.500.37 0.51% 73.4272.0873.6873.10224 930-
Microbot Medical I... MBOT 5.475.355.450.02 0.37% 5.455.265.475.452 611-
Microchip Technol... MCHP 66.8766.8666.88-0.16 -0.24% 67.7366.5168.0067.03719 351-
Micron Technology... MU 40.0840.0840.09-0.37 -0.91% 40.5638.6440.7040.4524 747 004-
Microsoft Corpora... MSFT 109.69109.67109.691.03 0.95% 109.32108.24110.54108.6615 042 094-
Microvision, Inc. MVIS 1.121.111.12-0.07 -5.51% 1.201.101.211.18250 244-
Mid-Con Energy Pa... MCEP 1.22011.22001.2300-0.0299 -2.39% 1.24001.22001.24501.250019 338-
Midas Gold Corp. MDRPF 0.520000-  -0.024296 -4.46% 0.5390000.5100000.5473600.544300104 605-
Midatech Pharma P... MTP 0.52950.52000.52930.0095 1.83% 0.52270.52270.53000.52003 079-
Middlesex Water C... MSEX 45.7145.2045.82-0.06 -0.13% 45.7643.9545.9945.776 773-
Millennium Blockch... MBLC 0.100-  -0.031 -23.66% 0.1300.1000.1340.1317 012-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Mirasol Resources ... MRZLF 0.9854-  0.0365 3.85% 0.95030.91800.98540.948922 855-
Mitcham Industries... MIND 3.863.553.96-0.04 -1.03% 3.653.523.983.9013 487-
Mitek Systems, Inc... MITK 8.718.718.740.03 0.35% 8.728.698.988.68131 911-
Mitsui & Company,... MITSY 348.0300-  -0.2900 -0.08% 349.2150345.3000350.5200348.3200211-
MoSys, Inc. MOSY 0.25120.25120.25800.0102 4.23% 0.23500.23500.26850.24102 188 208-
Mobile Mini, Inc. MINI 42.0642.0342.06-0.08 -0.19% 41.4940.9543.3142.14165 364-
MobileIron, Inc. MOBL 4.454.444.450.02 0.45% 4.454.404.504.4363 875-
Moleculin Biotech ... MBRX 1.221.211.230.01 0.83% 1.201.191.241.2143 579-
Momenta Pharmac... MNTA 13.5113.5013.52-0.14 -1.03% 13.8213.4414.0013.65358 234-
Momo Inc. MOMO 32.0132.0032.021.55 5.09% 32.8031.6633.9430.465 165 623-
Monarch Casino & ... MCRI 45.0244.8745.14-0.09 -0.19% 45.2544.4546.3245.107 811-
Mondelez Internat... MDLZ 41.4841.4741.48-0.33 -0.78% 42.0741.4042.1941.802 915 317-
MongoDB Inc. MDB 68.1168.0168.123.07 4.72% 65.5564.8668.9365.04347 974-
Monolithic Power S... MPWR 114.29114.20114.35-0.06 -0.05% 114.61112.92115.08114.35153 004-
Monro Muffler Bra... MNRO 67.6167.4967.581.66 2.52% 66.3765.7968.3065.95213 532-
Monster Beverage ... MNST 52.2352.2352.240.12 0.23% 52.1752.0152.6352.111 043 802-
Morningstar, Inc. MORN 115.78115.51115.930.64 0.56% 115.56110.84116.48115.1410 686-
Multi-Color Corpor... LABL 55.6455.4855.671.35 2.49% 54.4453.7156.3754.2947 273-
Mundus Group Inc. MNDP 0.00022-  0.00007 46.67% 0.000100.000100.000220.0001520 439 233-
MutualFirst Financ... MFSF -34.8336.490.00 0.00%       35.61--
Mylan N.V. MYL 31.5831.5831.59-0.63 -1.96% 32.2831.4132.4532.212 125 595-
Myriad Genetics, In... MYGN 43.4343.4343.47-0.84 -1.89% 44.1142.6244.9844.26330 000-
NANOPHASE TECH ... NANX 0.77-  0.04 5.48% 0.770.770.770.734 000-
NAPCO Security Te... NSSC 14.0614.0214.110.18 1.30% 13.8713.8714.1313.8814 782-
NBT Bancorp Inc. NBTB 36.4036.4036.48-0.43 -1.17% 36.9336.0136.9636.8341 162-
NETGEAR, Inc. NTGR 56.1156.1156.251.81 3.33% 54.5353.8156.7154.3066 231-
NIC Inc. EGOV 14.2914.2914.300.08 0.56% 14.2614.2314.4914.21101 576-
NICE-Systems Limit... NICE 108.73108.64108.921.52 1.42% 108.75107.90109.50107.2134 129-
NN, Inc. NNBR 12.3612.3612.380.10 0.82% 12.3012.1112.5212.26139 565-
NVE Corporation NVEC 91.0090.2092.00-0.81 -0.88% 92.3088.3292.3091.815 018-
NVIDIA Corporatio... NVDA 230.50230.40230.501.33 0.58% 231.28227.07235.32229.175 320 218-
NXP Semiconducto... NXPI 76.9176.8976.91-0.80 -1.02% 78.5276.6079.0077.701 498 693-
Nacel Energy Corp... NCEN 0.0017-  -0.0013 -43.33% 0.00270.00170.00270.003011 000-
NanoTech Entertai... NTEK 0.00478-  0.00018 3.91% 0.004500.004500.004780.004602 993-
Nanometrics Incorp... NANO 30.8630.8630.930.03 0.10% 30.9730.3031.1630.8367 175-
Naspers Ltd NPSNY 39.1575-  1.6375 4.36% 39.230038.960039.600037.5200211 971-
Natcore Technolog... NTCXF 0.04909-  -0.00036 -0.73% 0.049000.049000.050800.0494575 637-
Nathan's Famous, I... NATH 80.6578.1680.991.03 1.29% 79.9979.5680.6579.62500-
National Instrumen... NATI 43.4043.3943.41-0.21 -0.48% 43.6443.2443.6443.61160 678-
National Security G... NSEC -14.5015.000.00 0.00%       14.50--
Natural Alternativ... NAII 9.419.459.580.03 0.32% 9.369.369.419.38400-
Natural Health Tre... NHTC 22.4622.3522.450.40 1.81% 22.1522.0922.6822.066 886-
Nature's Sunshine ... NATR 8.648.558.850.34 4.10% 8.598.159.028.3018 330-
Natus Medical Inco... BABY 30.9630.9731.03-0.06 -0.19% 31.0530.7831.4131.0257 012-
Nautilus Minerals I... NUSMF 0.063000-  0.001000 1.61% 0.0669000.0630000.0669000.06200019 324-
Navient Corporatio... NAVI 12.4312.4312.44-0.14 -1.11% 12.6112.4012.6512.57794 136-
Nektar Therapeuti... NKTR 40.9340.9040.95-7.26 -15.06% 48.2039.0348.4448.194 198 667-
NeoGenomics, Inc. NEO 13.5513.5313.55-0.20 -1.46% 13.8013.4413.9213.75154 103-
Neocasc Inc. NVCN 1.961.951.96-0.24 -10.94% 2.171.952.202.201 452 846-
Neogen Corporatio... NEOG 62.9362.8863.00-0.17 -0.27% 62.7662.1163.6163.1070 738-
Neonode Inc. NEON 2.852.702.860.32 12.51% 2.552.552.852.533 690-
Neptune Technolog... NEPT 3.663.653.66-0.39 -9.63% 4.043.554.094.051 416 550-
Nestle ADR NSRGY 83.3300-  0.4700 0.57% 83.380083.010083.590082.8600138 251-
Net 1 UEPS Techno... UEPS 6.926.906.920.04 0.58% 6.866.866.996.8861 155-
Net Element, Inc. NETE 5.775.755.801.76 43.89% 8.305.2310.604.017 991 615-
Net Savings Link In... NSAV 0.0003-  0.0000 0.00% 0.00030.00030.00030.00034 666 499-
NetApp, Inc. NTAP 80.5180.4680.502.94 3.79% 77.8577.6280.5777.571 071 733-
NetEase, Inc. - Ame... NTES 214.31214.06214.314.14 1.97% 217.91212.19220.17210.17494 385-
NetScout Systems,... NTCT 24.7024.6924.710.79 3.30% 24.0923.7024.8023.91446 468-
NetSol Technologie... NTWK 7.947.917.960.27 3.52% 7.537.538.257.67120 709-
Netflix, Inc. NFLX 328.38328.26328.48-4.29 -1.29% 333.10320.34335.80332.6710 772 114-
Netlist, Inc. NLST 0.363000-  -0.187000 -34.00% 0.3800000.3600000.3850000.380000799 295-
NeuroMetrix, Inc. NURO 1.26001.19001.26000.0200 1.61% 1.25001.20001.26001.240037 608-
Neurocrine Bioscie... NBIX 108.07107.94108.08-3.94 -3.52% 112.00107.83112.53112.01332 067-
Nevada Gold Corp. NVGC 0.0031-  0.0000 0.00% 0.00250.00250.00310.00314 300-
New World Develo... NDVLY 2.555-  0.055 2.20% 2.5552.5552.5552.500249-
NewLink Genetics ... NLNK 2.122.112.12-0.04 -1.85% 2.162.062.162.16105 974-
Newcrest Mining L... NCMGY 14.3800-  -0.3800 -2.57% 14.270014.270014.570014.760017 807-
Newtek Business S... NEWT 18.3318.3318.39-0.27 -1.45% 18.5118.2818.7518.6071 890-
Nexstar Broadcast... NXST 78.9678.8978.990.59 0.75% 78.6378.3679.2378.37142 282-
NextDecade Corp. NEXT 5.375.215.360.17 3.27% 5.325.215.375.20920-
Nicholas Financial,... NICK 11.9811.5712.29-0.02 -0.17% 12.0011.7212.1712.003 900-
Nintendo Co Ltd. NTDOY 41.8920-  0.1420 0.34% 42.290041.820042.290041.750051 682-
Nippon Telegraph ... NTTYY 43.8700-  -0.3650 -0.83% 44.130043.870044.130044.235019 934-
Nordson Corporati... NDSN 122.61122.57122.76-0.21 -0.17% 123.26122.37123.60122.8251 047-
Noront Resources ... NOSOF 0.2174-  -0.0027 -1.23% 0.21740.21740.21740.22011 000-
Nortech Systems In... NSYS 4.404.314.400.04 0.92% 4.354.314.404.361 450-
North American Pa... PALDF 7.5509-  0.1197 1.61% 8.67007.39008.67007.43126 655-
Northern Graphite... NGPHF 0.200900-  0.010900 5.74% 0.1900000.1900000.2019000.19000074 700-
Northern Trust Cor... NTRS 91.7291.7291.73-1.42 -1.52% 93.1991.1093.6093.14882 675-
Northrim BanCorp ... NRIM 38.2037.9938.31-0.02 -0.05% 38.4938.2038.4938.222 917-
Northwest Biother... NWBO 0.201550-  -0.005250 -2.54% 0.2025000.2000000.2058000.206800413 801-
Northwest Pipe Co... NWPX 18.2218.1118.23-0.15 -0.79% 18.3518.1518.5618.363 525-
Novavax, Inc. NVAX 1.871.861.87-0.02 -1.06% 1.901.781.921.893 078 086-
Noven Pharmaceut... NOVN 2.4202.4102.420-0.085 -3.39% 2.4602.4102.5402.50515 277-
NovoCure Limited NVCR 43.3643.3443.430.66 1.55% 42.8141.4244.0342.70519 981-
Novogen Limited (A... KZIA 2.91982.72002.98000.0015 0.05% 2.83002.72002.92002.91835 859-
Nuance Communica... NUAN 17.4517.4417.450.23 1.31% 17.3017.2317.6217.22818 212-
Nutanix Inc. NTNX 39.8739.8439.891.11 2.85% 39.1438.3740.2738.761 160 404-
NutriSystem Inc NTRI 33.3933.3733.410.00 0.00% 32.9632.7133.6233.39365 247-
Nymox Pharmaceut... NYMX 1.621.621.64-0.07 -4.10% 1.691.621.761.6934 964-
O'Reilly Automotiv... ORLY 344.86344.80345.124.99 1.47% 341.15341.05347.64339.87226 178-
O2Micro Internatio... OIIM 1.661.651.68-0.07 -4.05% 1.751.621.751.7371 559-
OPNET Technologie... OPNT 17.1217.0017.20-0.09 -0.53% 17.0816.3617.1517.2120 234-
OPTi Inc. OPTI 6.00-  -1.00 -14.29% 6.006.006.007.00150-
OSI Systems, Inc. OSIS 72.2372.2372.301.36 1.92% 70.9070.8472.9570.8748 500-
OUTERWALL, INC. CSTR 15.1515.1415.32-0.09 -0.59% 15.3015.1215.3415.247 757-
Oaktree Specialty ... OCSL 4.574.564.570.01 0.11% 4.564.554.584.56175 836-
Ocean Bio-Chem, In... OBCI 3.913.763.920.00 0.00% 3.913.913.913.91505-
Ocean Power Tech... OPTT 0.58000.58000.58870.0499 9.41% 0.57000.56750.59940.5301356 608-
Ocean Rig UDW Inc... ORIG 31.8131.8031.81-0.38 -1.18% 32.2231.7032.3532.19237 299-
OceanFirst Financi... OCFC 25.2025.2025.22-0.37 -1.45% 25.7125.2025.7125.5738 316-
OceanaGold Corpo... OCANF 3.0220-  -0.0378 -1.24% 3.02563.00003.05003.059823 622-
Oclaro, Inc. OCLR 8.388.378.38-0.20 -2.28% 8.618.358.848.571 025 884-
Odyssey Marine Ex... OMEX 6.47506.43006.4900-0.3798 -5.54% 6.78006.42506.78006.854887 105-
Office Depot Inc. ODP 2.672.662.670.02 0.57% 2.682.642.712.653 795 698-
Ohr Pharmaceutica... OHRP 0.23710.23710.2449-0.0107 -4.32% 0.27000.23500.27000.24781 752 764-
Okta Inc. OKTA 57.0557.0457.141.29 2.31% 56.5255.2957.7855.76613 318-
Old Dominion Freig... ODFL 131.35131.25131.38-0.71 -0.54% 130.04127.95131.77132.06459 453-
Old Second Bancor... OSBC 14.5314.5114.54-0.33 -2.19% 14.8414.5014.8414.8592 880-
Olympic Steel, Inc. ZEUS 18.7618.7218.790.40 2.18% 18.3718.3019.0618.3628 067-
Omda Oil and Gas I... OOAG 0.0032-  0.0000 0.00% 0.00320.00320.00320.003227 550-
Omeros Corporatio... OMER 15.3315.3015.34-0.53 -3.34% 15.8414.6916.0815.86364 837-
OmniComm System... OMCM 0.300-  -0.050 -14.29% 0.3100.3000.3100.35025 400-
Omnicell, Inc. OMCL 63.7163.6263.790.59 0.93% 63.8863.4564.2863.1297 206-
On Track Innovatio... OTIV 0.90500.89000.9200-0.0050 -0.55% 0.90000.90000.93990.910023 547-
OncoSec Medical In... ONCS 1.701.701.720.09 5.59% 1.751.621.751.612 239 356-
One Horizon Group... OHGI 0.30450.29750.30500.0345 12.77% 0.27820.26000.35300.270014 521 447-
OpGen Inc. OPGN 1.361.361.37-0.02 -1.45% 1.381.351.431.38113 275-
Open Text Corpora... OTEX 34.3134.3134.330.32 0.94% 34.1633.9434.4733.99306 955-
Opera LTD OPRA 7.057.057.070.24 3.52% 6.866.567.396.81468 103-
Ophthotech Corpo... OPHT 2.262.262.270.00 0.13% 2.232.212.282.26117 866-
Opko Health Inc OPK 3.543.533.54-0.05 -1.39% 3.643.483.653.591 501 031-
OptiNose Inc OPTN 10.8410.8210.84-0.56 -4.87% 11.3910.7211.5211.39121 948-
OptimumBank Hold... OPHC 4.624.625.35-0.18 -3.75% 5.824.395.944.8023 202-
OraSure Technolog... OSUR 14.7614.7414.77-0.02 -0.10% 14.7814.6414.9814.77189 678-
Oramed Pharmaceu... ORMP 4.224.184.27-0.05 -1.17% 4.254.074.254.2716 436-
Orbit Internationa... ORBT 5.65-  0.00 0.00% 5.655.655.655.65200-
Orbotech Ltd. - Or... ORBK 53.8553.8253.87-0.38 -0.69% 54.2053.2754.7554.22107 394-
Organovo Holdings... ONVO 1.091.081.090.00 0.00% 1.091.081.121.09126 046-
Origin Agritech Lim... SEED 6.816.706.89-0.14 -2.01% 7.656.629.106.95884 681-
OriginClear Inc OCLN 0.00130-  0.00000 0.00% 0.001400.001200.001400.001304 539 626-
Orthofix Internatio... OFIX 57.0157.0157.100.24 0.42% 56.8856.5657.3656.7748 410-
Osiris Therapeutic... OSIR 10.5010.1110.570.01 0.10% 10.4910.3110.7910.497 612-
Otonomy, Inc. OTIC 2.542.522.54-0.06 -2.31% 2.552.502.682.6021 449-
Otter Tail Corpora... OTTR 46.5546.2146.53-0.04 -0.08% 46.5746.0846.8646.5812 930-
Overstock.com, Inc... OSTK 21.9421.9121.94-1.26 -5.44% 23.5020.7523.7623.201 627 362-
Oxford Lane Capit... OXLC 10.9210.9010.95-0.06 -0.52% 10.9510.7811.0310.98329 958-
Oxford Square Cap... OXSQ 6.376.366.37-0.13 -2.00% 6.496.346.506.50194 043-
P & F Industries, In... PFIN 7.908.008.25-0.04 -0.50% 7.907.907.907.94125-
P.A.M. Transportat... PTSI 52.7152.2254.30-0.38 -0.72% 53.5452.0853.5453.092 296-
PACCAR Inc. PCAR 60.7960.7760.780.56 0.92% 60.2960.0861.2260.232 676 433-
PALADIN ENERGY L... PALAF 0.1350-  -0.0100 -6.90% 0.08000.08000.17150.145029 111-
PBS Holding Inc. PBHG 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 523 077-
PC Connection, Inc... CNXN 28.8128.8028.851.74 6.43% 27.3627.3529.1327.0787 906-
PC-Tel, Inc. PCTI 4.744.724.76-0.09 -1.86% 4.824.654.924.8376 261-
PDC Energy, Inc. PDCE 46.5546.5346.550.16 0.34% 46.8445.6747.5046.39847 493-
PDF Solutions, Inc. PDFS 8.588.558.570.38 4.63% 8.208.198.678.20415 444-
PDL BioPharma, Inc... PDLI 2.522.522.53-0.02 -0.78% 2.582.472.592.54464 198-
PETRO RIVER OIL C... PTRC 1.010-  -0.030 -2.88% 1.0651.0001.0651.04016 110-
PFSweb, Inc. PFSW 7.087.087.170.02 0.28% 7.057.017.157.065 271-
PHARMASSET INC VRUS 0.00280-  -0.00050 -15.15% 0.003300.002800.003300.0033014 419 356-
PHI, Inc. - Non-Vot... PHIIK 8.648.628.650.05 0.58% 8.608.478.658.5944 348-
PHI, Inc. - Voting PHII 8.78008.82008.9900-0.1073 -1.21% 8.78008.78008.78008.8873100-
PICO Holdings Inc. PICO 11.3711.3811.410.22 1.97% 11.1611.1611.5611.1530 034-
PJSC LUKOIL SPONS... LUKOY 72.1000-  0.4500 0.63% 71.600071.100072.100071.650098 460-
PRA Group, Inc. PRAA 31.3031.2931.32-0.03 -0.10% 31.3431.2531.8031.33104 989-
PRA Health Science... PRAH 100.0399.98100.11-0.95 -0.94% 100.8399.51103.58100.98148 133-
PRGX Global, Inc. PRGX 8.208.178.20-0.11 -1.32% 8.268.068.388.3120 031-
PTC Inc. PTC 92.9192.8992.930.59 0.64% 92.6391.3693.7292.32808 572-
PTC Therapeutics I... PTCT 37.1737.1137.23-0.83 -2.18% 38.1636.3938.1638.00226 658-
PURE Bioscience, In... PURE 0.48605-  -0.01395 -2.79% 0.460000.460000.516000.5000015 214-
PacWest Bancorp PACW 40.8340.8340.84-1.45 -3.42% 42.4140.8342.4142.28870 622-
Pacific Biosciences... PACB 4.284.284.29-0.10 -2.28% 4.394.234.404.38310 040-
Pacific Ethanol, Inc... PEIX 1.921.921.93-0.16 -7.69% 2.051.862.062.08300 988-
Pacific Mercantile ... PMBC 8.208.138.280.00 0.00% 8.208.158.258.2055 907-
Pacific Premier Ban... PPBI 31.7731.7631.78-1.30 -3.93% 33.1631.7633.3033.07258 706-
Pacira Pharaceutic... PCRX 46.2146.1846.26-0.79 -1.68% 47.0445.2747.1547.00221 266-
Pain Therapeutics PTIE 1.221.221.23-0.07 -5.43% 1.271.181.321.29814 869-
Pan American Silve... PAAS 15.4215.4115.42-0.08 -0.52% 15.5615.1415.5615.50635 383-
Panacos Pharmaceu... PANC 0.0001-  -0.0002 -66.67% 0.00010.00010.00010.0003171-
Panasonic Corp PCRFY 10.8510-  -0.0640 -0.59% 11.020010.780011.020010.9150142 775-
Papa John'S Intern... PZZA 52.5152.5052.520.07 0.13% 53.8452.4053.9652.44284 739-
Papa Murphy's Hol... FRSH 4.784.734.770.05 1.06% 4.704.704.984.735 813-
Parallax Health Sci... PRLX 0.16-  0.00 0.00% 0.160.160.160.167 000-
Parallel Petroleum... PLLL 10.0010.0010.650.04 0.40% 10.0010.0010.009.96200-
Paratek Pharmaceu... PRTK 8.928.908.92-0.42 -4.50% 9.318.839.399.34350 652-
Park-Ohio Holdings... PKOH 35.9635.6336.00-0.04 -0.11% 35.9935.8037.2536.0018 479-
Parke Bancorp, Inc... PKBK 19.6119.6119.820.15 0.77% 19.2919.2919.8119.467 182-
ParkerVision, Inc. PRKR 0.37040-  0.11040 42.46% 0.387550.370400.440000.3650028 220-
Partner Communica... PTNR 4.914.704.96-0.03 -0.61% 4.904.904.994.949 100-
Patrick Industries,... PATK 48.8048.7048.87-1.74 -3.43% 50.5348.2550.8050.53144 391-
Patten Energy Solu... PTTN 0.00010-  0.00000 0.00% 0.000010.000010.000100.000101 452 000-
Patterson Compan... PDCO 23.0523.0423.05-0.35 -1.50% 23.5022.9523.5023.40393 349-
Patterson-UTI Ener... PTEN 15.6815.6815.69-0.49 -3.03% 16.1715.6416.2016.171 615 494-
PayPal, Inc. PYPL 85.4485.4385.450.66 0.78% 84.8683.5786.2384.786 730 838-
Paychex, Inc. PAYX 67.8767.8567.89-0.07 -0.10% 68.2567.6668.4467.94498 728-
Paylocity Holding C... PCTY 65.2265.1765.260.78 1.20% 64.7263.7866.6264.4497 955-
Pegasystems Inc. PEGA 54.6654.6454.691.14 2.13% 53.8253.3555.1053.5264 892-
Pele Mountain Reso... GOLDF 0.0544-  0.0211 63.36% 0.05440.05440.05440.0333200-
Penn National Gam... PENN 27.0127.0027.01-1.14 -4.05% 28.3726.7528.5028.152 302 330-
Pennant Park Inves... PNNT 7.057.047.05-0.12 -1.67% 7.157.047.197.17118 997-
Penns Woods Banc... PWOD 40.8540.0041.950.35 0.86% 41.0840.8541.0840.50200-
People's United Fin... PBCT 15.5415.5415.55-0.50 -3.11% 16.0315.5316.1516.041 792 617-
Peoples Bancorp In... PEBO 33.3533.3533.52-0.01 -0.03% 33.9933.3533.9933.366 380-
Peoples Bancorp o... PEBK -28.7529.090.00 0.00%       28.75--
PepsiCo Inc. PEP 109.90109.89109.91-0.39 -0.35% 110.09109.24110.89110.292 065 553-
Perceptron, Inc. PRCP 8.908.759.16-0.24 -2.63% 9.088.499.089.1412 896-
Peregrine Pharmac... CDMO 5.485.465.48-0.23 -4.03% 5.715.385.715.7195 688-
Perficient, Inc. PRFT 25.7125.7225.770.01 0.04% 25.7025.3626.0325.7031 280-
Perma-Fix Environm... PESI 4.183.824.08-0.02 -0.48% 4.003.984.204.207 628-
Pernix Therapeutic... PTX 0.74460.71000.75000.0346 4.87% 0.74500.70010.76650.7100107 749-
Perry Ellis Internat... PERY -0.0127.540.00 0.00%       27.50--
PetMed Express, In... PETS 31.6731.6331.713.68 13.15% 31.3929.3733.2827.992 160 995-
PharmaCyte Biotec... PMCB 0.055100-  -0.002400 -4.17% 0.0551000.0550000.0600000.057500958 249-
Pharmagen Inc PHRX 0.0006-  0.0000 0.00% 0.00060.00060.00060.000610 597-
Pharol SGPS SA AD... PTGCY 0.1080-  -0.0126 -10.45% 0.10800.10800.10800.120612 000-
Photronics, Inc. PLAB 9.589.579.58-0.05 -0.47% 9.759.479.819.62148 071-
Pick Ups Plus Inc. PUPS 0.00337-  0.00104 44.64% 0.003370.003370.003370.0023311 000-
Pieris Phatmaceuti... PIRS 4.894.894.90-0.31 -5.96% 5.244.895.315.20265 747-
Pilgrims Pride Corp PPC 17.6717.6617.67-0.12 -0.65% 17.7717.6517.9717.78354 598-
Pinduoduo Inc PDD 19.9919.9819.991.31 7.01% 19.7018.9120.0918.685 710 352-
Pinnacle Financial P... PNFP 52.0952.0552.09-1.94 -3.59% 53.9752.0954.3054.03304 450-
Pixelworks, Inc. PXLW 4.294.284.300.04 0.94% 4.284.174.314.2583 772-
Plexus Corp. PLXS 55.8655.8355.880.56 1.01% 55.5055.4256.5455.3037 914-
Plug Power, Inc. PLUG 1.921.911.92-0.03 -1.29% 1.931.901.951.94846 798-
Pluristem Therapeu... PSTI 1.181.171.18-0.02 -1.67% 1.201.171.201.2077 976-
Pointer Telocation... PNTR 11.6811.6811.95-0.07 -0.59% 11.4111.4111.6811.752 773-
Polarityte Inc PTE 13.2413.0813.230.45 3.52% 12.7712.4913.5012.79174 718-
Pool Corporation POOL 141.91141.92142.060.88 0.62% 141.18140.61143.29141.03213 402-
Popular, Inc. BPOP 49.8349.8049.84-0.34 -0.68% 50.3149.8050.4350.17238 748-
PotNetwork Holdin... POTN 0.206200-  -0.013800 -6.27% 0.2275000.2011000.2480000.2200002 764 422-
Powell Industries, ... POWL 30.4130.4030.66-0.11 -0.36% 30.5630.0930.9230.5234 449-
Power Integrations... POWI 58.9758.8759.040.43 0.73% 59.0458.3459.5358.54187 455-
PowerShares DWA... PFI 31.9831.9532.08-0.32 -0.99% 32.2531.9832.2732.3010 951-
PowerShares Globa... PIO 23.7623.7523.81-0.23 -0.94% 23.8023.7523.8123.982 643-
PowerShares S&P S... PSCF 53.160153.050053.2900-0.5554 -1.03% 53.730053.160153.828053.71553 742-
Prana Biotechnolog... PRAN 1.991.951.990.01 0.51% 1.971.912.041.9812 102-
Preferred Bank PFBC 54.0554.0054.11-1.01 -1.83% 55.0954.0555.8855.0631 180-
Preformed Line Pro... PLPC 70.0069.4172.030.45 0.65% 70.7567.7770.7569.556 564-
Premier Exhibition... PRXIQ 0.150-  -0.005 -3.23% 0.1500.1500.1500.1551 700-
Premier Financial B... PFBI 17.3417.2017.39-0.11 -0.63% 17.5217.1517.5217.452 536-
Premier Gold Mine... PIRGF 1.440400-  -0.044500 -3.00% 1.4700001.4118001.4700001.48490029 335-
Presbia PLC - Ordin... LENS 1.231.141.220.01 0.82% 1.231.231.231.22201-
PriceSmart, Inc. PSMT 80.8180.7280.811.57 1.98% 79.4979.0580.8679.2441 703-
PrimeEnergy Corpo... PNRG -72.0179.500.00 0.00%       76.50--
Primo Water Corpo... PRMW 16.7316.7116.740.16 0.94% 16.5016.4216.8216.57108 192-
Principal Financial ... PFG 52.6452.6352.66-0.92 -1.72% 53.7152.4353.9953.56668 568-
Pro-Dex, Inc. PDEX 9.599.479.570.08 0.84% 9.359.359.609.516 772-
ProGreen Properti... PGUS 0.00220-  -0.00030 -12.00% 0.002700.002100.002700.002508 529 183-
ProShares Ultra Na... BIB 55.7155.6955.77-1.78 -3.10% 58.0554.8758.5957.49206 662-
ProShares UltraPro... TQQQ 57.4457.4257.441.04 1.84% 57.4155.9758.5856.4011 118 799-
ProShares UltraPro... SQQQ 13.2113.2013.21-0.25 -1.86% 13.2212.9313.5613.4629 041 816-
ProShares UltraSho... BIS 19.0119.0819.110.51 2.76% 18.4118.4119.3618.5035 888-
Profile Solutions, I... PSIQ 0.17150-  -0.04650 -21.33% 0.196850.171500.210000.2180038 965-
Progenics Pharmac... PGNX 5.325.315.32-0.38 -6.67% 5.695.305.695.70400 599-
Progress Software... PRGS 32.5032.5032.540.36 1.12% 32.2632.1932.9332.1499 002-
Proofpoint Inc. PFPT 103.24103.18103.322.16 2.14% 101.91100.69103.70101.08214 107-
Prospect Capital C... PSEC 7.006.997.00-0.02 -0.21% 7.006.997.037.01762 529-
Prothena Corporat... PRTA 12.2712.2512.29-0.71 -5.47% 13.0012.2513.0012.98152 048-
Provident Financia... PROV 17.9217.5718.110.32 1.82% 17.6017.6017.9217.60827-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002250 000-
Puma Biotechnolog... PBYI 39.9239.8439.93-2.26 -5.36% 42.3639.7542.9742.18349 301-
Pure Cycle Corpora... PCYO 10.2510.2510.36-0.10 -0.97% 10.3910.1910.4010.354 436-
Pure Gold LRTNF 0.3946-  -0.0228 -5.46% 0.43040.39360.43040.417427 000-
Purio Inc. BFCH 0.00550-  -0.00110 -16.67% 0.006600.005250.006600.006601 447 651-
QCR Holdings, Inc. QCRH 36.0936.1036.19-0.85 -2.30% 36.9436.0936.9436.9410 237-
QIWI plc - America... QIWI 12.7912.7712.800.12 0.95% 12.7312.5013.0212.6780 766-
QLT Inc. NVLN 1.031.011.03-0.00 -0.33% 1.051.011.081.03175 233-
QUALCOMM Incorp... QCOM 66.1166.1166.120.75 1.15% 65.6965.2366.3265.363 868 987-
Qualis Innovations... QLIS 0.255-  0.005 2.00% 0.2550.2550.2550.250100-
Qualstar Corporat... QBAK 6.736.606.74-0.10 -1.49% 6.776.666.776.832 596-
Quantum Energy In... QEGY 0.251100-  -0.174500 -41.00% 0.4381550.2511000.4381550.4256008 095-
Quantum Fuel Syst... QTWWQ 0.01000-  -0.00060 -5.66% 0.010060.010000.010060.0106012 800-
QuickLogic Corpor... QUIK 0.90010.88030.92000.0001 0.01% 0.88390.88000.92500.900045 419-
Quidel Corporation QDEL 63.8063.8063.90-0.86 -1.33% 64.8262.7465.1464.6664 481-
Qumu Corporation QUMU 2.392.342.58-0.02 -0.83% 2.402.362.562.413 598-
RBC Bearings Incor... ROLL 146.4000145.8800146.19003.6800 2.58% 143.8900143.0400146.4000142.720064 112-
RCI Hospitality Hol... RICK 27.4227.3527.500.07 0.27% 27.3527.2027.7127.358 854-
RCM Technologies,... RCMT 3.683.653.69-0.06 -1.60% 3.653.643.813.742 592-
RGC Resources Inc. RGCO 28.0028.0030.000.00 0.00% 28.0028.0028.0028.00167-
RTI Surgical, Inc. RTIX 4.724.694.720.15 3.28% 4.594.594.764.5770 901-
RXi Pharmaceutica... RXII 0.43800.43800.4392-0.0020 -0.45% 0.44000.43250.45190.4400385 521-
Rada Electronics In... RADA 2.932.902.93-0.02 -0.68% 2.942.892.952.9514 052-
Radcom Ltd. - Ordi... RDCM 9.379.319.370.03 0.32% 9.349.289.509.3417 720-
RadiSys Corporatio... RSYS 1.611.601.610.01 0.63% 1.601.581.611.60145 696-
Radio One, Inc. - C... UONE 2.822.582.750.21 7.93% 2.832.822.832.61400-
Radio One, Inc. - C... UONEK 2.202.132.200.02 0.92% 2.192.082.242.1824 318-
Radware Ltd. - Ord... RDWR 23.6623.6423.660.68 2.94% 23.1323.0023.7422.9853 427-
Rambus, Inc. RMBS 8.988.988.990.09 1.01% 8.958.939.138.89218 188-
Rand Capital Corpo... RAND 2.52682.42002.54000.1047 4.32% 2.52682.52682.52682.42212 000-
Randgold Resource... GOLD 82.1482.1282.180.21 0.26% 82.0781.0482.3581.93822 745-
Rare Element Reso... REEMF 0.12345-  0.00845 7.35% 0.115000.115000.129900.115002 670-
Raven Industries, I... RAVN 44.4544.3944.510.06 0.14% 44.4044.1144.9944.3934 930-
ReWalk Robotics L... RWLK 0.74000.74000.7526-0.0079 -1.06% 0.72740.72000.76490.747954 101-
Real Goods Solar In... RGSE 0.33090.33080.3309-0.0091 -2.68% 0.35490.32500.35700.34001 132 464-
RealNetworks, Inc. RNWK 2.202.202.22-0.04 -1.79% 2.292.202.292.247 531-
Red Eagle Mining C... RDEMF 0.06450-  0.00050 0.78% 0.064070.062000.064500.064009 000-
Red Robin Gourmet... RRGB 33.7633.7433.80-0.53 -1.55% 34.3933.4534.6734.29237 288-
RedHill Biopharma ... RDHL 8.148.108.16-0.28 -3.33% 8.598.108.718.4256 504-
Rediff.com India Li... REDFY 0.09288-  0.02728 41.59% 0.065600.065600.092880.065601 700-
Regen BioPharma I... RGBP 0.00870-  -0.00014 -1.58% 0.008800.008400.009000.00884914 447-
Regeneron Pharma... REGN 387.74387.42387.93-2.09 -0.54% 393.29383.61398.28389.83308 003-
Regenxbio Inc. RGNX 58.0757.9958.12-0.30 -0.51% 58.7555.7558.8358.37269 685-
Regulus Therapeut... RGLS 1.821.821.85-0.03 -1.62% 1.871.812.001.8542 889-
Reliv' Internationa... RELV 5.055.055.060.10 2.09% 4.904.905.054.951 500-
Renewable Energy ... REGI 28.6528.6228.65-0.96 -3.24% 29.8328.4930.3629.61366 305-
Rennova Health, In... RNVA 0.0003-  0.0000 0.00% 0.00030.00020.00030.000332 309 366-
Rent-A-Center Inc. RCII 14.3114.3114.320.05 0.35% 14.2814.2614.3514.26231 938-
Repligen Corporat... RGEN 55.8055.7855.830.65 1.18% 54.8754.8756.1355.15174 005-
Republic Bancorp I... RBNC 23.4723.4223.620.11 0.47% 23.8323.4223.8323.362 012-
Republic Bancorp, ... RBCAA 42.2542.0043.94-1.05 -2.42% 43.3342.1443.9543.304 995-
Republic First Banc... FRBK 6.706.696.710.03 0.45% 6.756.616.856.6792 473-
Research Frontiers... REFR 1.371.381.40-0.04 -2.84% 1.441.361.441.4156 119-
Resources Connect... RECN 16.7616.7616.780.18 1.09% 16.6616.6317.0116.5852 672-
Retail Opportunity... ROIC 18.0118.0018.01-0.17 -0.94% 18.1817.9818.4218.18332 221-
Retrophin Inc. RTRX 24.7624.7724.83-0.53 -2.10% 25.3324.3525.3525.2987 484-
Revolution Lightin... RVLT 1.501.501.51-0.09 -5.66% 1.601.351.691.59406 113-
Ribbons Communic... RBBN 5.895.895.900.24 4.25% 5.755.655.925.65152 031-
Richardson Electro... RELL 8.157.948.14-0.05 -0.61% 7.977.948.158.203 165-
RigNet, Inc. RNET 17.2317.2317.41-0.13 -0.75% 17.3516.5417.6517.3647 996-
Rigel Pharmaceutic... RIGL 2.922.922.93-0.06 -2.01% 3.012.883.032.98694 343-
Rimrock Gold Corp... RMRK 0.0005-  -0.0001 -16.67% 0.00060.00050.00060.000610 635 000-
Riverview Bancorp... RVSB 7.537.477.53-0.25 -3.21% 7.807.027.807.7823 217-
Roadway Corporat... ROAD 9.969.9110.00-0.24 -2.31% 10.159.8710.5610.1928 320-
Roche Holding AG RHHBY 30.6200-  0.0250 0.08% 30.600030.550030.686030.5950370 826-
Rock Creek Pharma... RCPIQ 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 712-
Rockford Corporat... ROFO 9.76-  -0.34 -3.37% 9.769.769.7610.101 100-
Rockwell Medical, ... RMTI 4.224.224.25-0.02 -0.47% 4.244.204.394.2449 257-
Rocky Brands, Inc. RCKY 25.3525.3525.450.30 1.20% 25.0624.3525.5225.0512 012-
Rocky Mountain Ch... RMCF 9.36889.25009.3400-0.1030 -1.09% 9.57009.25009.67779.47183 084-
Ross Stores, Inc. ROST 96.4896.4896.511.79 1.89% 94.9594.9596.9194.69713 774-
Royal Gold, Inc. RGLD 77.3077.2377.36-0.58 -0.74% 77.9476.4277.9477.88144 571-
Royce Micro-Cap T... OTCM 32.50-  0.70 2.20% 32.0031.5032.5031.80665-
Rubicon Minerals C... RBYCF 0.99000-  -0.02700 -2.65% 0.990000.988400.999991.017003 951-
Rubicon Technolog... RBCN 7.897.897.900.02 0.29% 7.907.897.907.872 060-
Rush Enterprises, I... RUSHB 33.4533.4534.470.01 0.03% 33.4633.4533.4633.441 017-
Rusoro Mining Ltd RMLFF 0.2300-  0.0100 4.55% 0.28860.23000.31530.2200609 735-
Ryanair Holdings p... RYAAY 83.8083.7683.841.70 2.07% 84.4682.8284.6982.10477 260-
S&T Bancorp, Inc. STBA 40.8240.6940.80-0.86 -2.06% 41.6740.7441.8941.6827 503-
SBA Communicatio... SBAC 154.48154.45154.540.10 0.06% 154.42154.32156.32154.38333 370-
SEI Investments Co... SEIC 54.1854.1654.19-0.41 -0.75% 54.7354.1054.9054.59161 672-
SELLAS Life Scienc... SLS 1.311.301.31-0.25 -16.03% 1.991.292.051.565 921 432-
SGOCO Group, Ltd ... SGOC 1.02730.98001.0300-0.0995 -8.83% 1.12000.99731.12001.126843 686-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
SMTC Corporation SMTX 2.712.702.73-0.02 -0.77% 2.712.702.712.735 280-
SOFTBANK GROUP ... SFTBF 82.5000-  -1.3775 -1.64% 83.870082.450083.870083.87752 210-
SORL Auto Parts, I... SORL 3.933.923.95-0.03 -0.76% 3.973.874.103.9676 625-
SPAR Group, Inc. SGRP 0.93970.93010.93990.0096 1.03% 0.93010.93010.93970.9301732-
SS&C Technologies... SSNC 49.9449.9349.96-0.35 -0.70% 50.3449.2050.7750.291 820 055-
SSR Mining Inc. SSRM 10.8310.8310.84-0.08 -0.73% 10.8310.6910.9210.91240 723-
STAAR Surgical Co... STAA 41.6441.5441.661.10 2.71% 40.6040.4141.9640.54125 731-
STANDARD CHART... SCBFF 6.9825-  -0.0175 -0.25% 7.08506.98257.08507.00002 600-
STRONGBRIDGE BIO... SBBP 4.704.694.71-0.17 -3.49% 4.884.644.914.8781 382-
SUMMIT THERAPEU... SMMT 2.102.052.100.22 11.70% 1.931.832.101.8865 877-
SVB Financial Grou... SIVB 277.53277.42277.72-4.32 -1.53% 283.77277.23286.05281.84234 208-
SW Innovative Hold... SWHI 0.0007-  0.0000 0.00% 0.00070.00070.00070.00071 850 000-
SWK Holdings Corp... SWKH 9.75-  -0.15 -1.52% 9.759.759.759.90831-
SYNCORA HLDGS L... SYCRF 3.9500-  -0.0300 -0.75% 3.95003.95003.99003.98007 251-
Sabra Health Care ... SBRA 21.6721.6721.68-0.13 -0.60% 21.9021.6022.1321.80548 816-
Safety Insurance G... SAFT 84.9483.9184.931.16 1.38% 83.7882.7085.7483.781 939-
Sage Therapeutics,... SAGE 118.74118.71119.03-3.58 -2.93% 122.63115.48123.31122.32178 990-
Salem Media Group... SALM 3.083.063.08-0.10 -3.14% 3.183.043.263.1873 956-
Sanderson Farms, I... SAFM 97.9597.7797.90-2.46 -2.45% 100.1897.78100.18100.4175 004-
Sandy Spring Banco... SASR 35.9235.8335.94-1.07 -2.88% 37.0235.9237.2136.9864 833-
Sangamo Therapeu... SGMO 13.0913.0713.08-0.81 -5.80% 13.8712.9513.8913.891 282 827-
Sanmina Corporati... SANM 24.9424.9224.950.36 1.44% 24.7124.5925.0924.58197 431-
Sapiens Internation... SPNS 11.4111.4111.46-0.28 -2.39% 11.7511.4111.7511.6913 899-
Sarepta Therapeut... SRPT 130.94130.67131.18-3.28 -2.44% 134.92129.00134.92134.22422 255-
Sberbank SBRCY 11.2700-  -0.2300 -2.00% 11.530311.210011.570011.500072 796-
ScanSource, Inc. SCSC 37.7437.5237.920.26 0.69% 37.6237.0038.3437.4819 699-
Schnitzer Steel Ind... SCHN 24.9624.9524.99-0.04 -0.16% 25.0724.7325.2425.00202 080-
Scholastic Corpora... SCHL 43.1643.0643.160.66 1.55% 42.4842.4843.3942.5030 259-
Scientific Games C... SGMS 22.7122.6822.71-0.02 -0.09% 22.9422.0923.0622.73623 590-
SeaChange Interna... SEAC 1.721.721.73-0.01 -0.58% 1.721.711.731.738 977-
Seacoast Banking C... SBCF 26.2026.2026.23-0.67 -2.49% 27.0126.2027.1826.8794 689-
Seagate Technolog... STX 43.7643.7543.78-0.05 -0.11% 44.1643.2044.3643.81769 118-
Searchlight Minera... SRCH 0.012245-  -0.002755 -18.37% 0.0122450.0122450.0122450.015000750-
Sears Holdings Cor... SHLD 0.41030.41020.4106-0.0547 -11.76% 0.45950.40000.48000.46503 975 706-
Seattle Genetics, In... SGEN 70.6670.6270.69-1.15 -1.59% 71.6170.0071.6171.80422 150-
Security National F... SNFCA 5.81005.81005.90000.0287 0.50% 5.82005.80005.89005.78134 841-
Selectica, Inc. DTRM 0.58000.53300.58000.0400 7.41% 0.53000.52000.62000.5400333 184-
Selective Insurance... SIGI 60.8160.7060.940.31 0.51% 60.3160.3161.1260.5064 303-
SemiLEDS Corpora... LEDS 4.17444.17004.2200-0.1051 -2.46% 4.37004.13004.50004.279556 737-
Semtech Corporati... SMTC 48.6448.6048.670.04 0.07% 48.9148.3449.1648.60148 153-
Seneca Foods Corp... SENEB -31.0433.950.00 0.00%       32.25--
Senior Housing Pro... SNH 16.8116.8016.81-0.22 -1.26% 17.0916.8017.1617.02669 834-
Senomyx, Inc. SNMX 1.481.481.490.00 0.00% 1.481.481.491.4859 875-
ServiceSource Inte... SREV 1.3801.3801.390-0.025 -1.78% 1.4601.3701.4601.405993 002-
Sesen Bio Inc SESN 1.571.571.58-0.05 -2.99% 1.651.561.651.62569 876-
Seven Stars Cloud ... SSC 3.513.503.52-0.23 -6.04% 3.703.503.953.74185 099-
Severn Bancorp Inc SVBI 9.379.009.190.37 4.11% 9.379.379.379.00955-
Shenandoah Teleco... SHEN 38.4438.4038.500.01 0.03% 38.5538.3539.1438.4330 409-
Shiloh Industries, I... SHLO 8.048.038.060.00 0.00% 8.037.968.148.0424 372-
Shire plc SHPG 176.83176.79176.951.82 1.04% 175.22174.92176.83175.01308 753-
Shoe Carnival, Inc. SCVL 38.9138.9738.971.35 3.59% 37.5537.5539.3137.56114 063-
Shutterfly, Inc. SFLY 61.8261.8261.860.44 0.72% 61.8160.9962.4761.38173 595-
Siebert Financial C... SIEB 14.1513.6814.610.23 1.62% 14.0013.7314.6013.922 932-
Siemens AG ADR SIEGY 57.4620-  -0.2380 -0.41% 57.920057.350057.945057.700069 706-
Sierra Wireless, Inc... SWIR 18.4018.3818.410.18 0.99% 18.3118.2818.4618.2265 314-
Sify Technologies L... SIFY 1.321.261.320.03 2.22% 1.321.261.381.2987 247-
Sigma Designs, Inc. SIGM 0.1625-  -0.0730 -31.00% 0.16100.16100.16500.165067 565-
SigmaTron Interna... SGMA 4.564.564.940.04 0.88% 4.454.434.604.5214 666-
Silgan Holdings Inc... SLGN 25.9625.9525.96-0.18 -0.67% 26.1025.7626.2826.13230 277-
Silicom Ltd - Ordin... SILC 39.7439.7039.83-0.05 -0.13% 39.6839.5540.0239.7931 128-
Silicon Laboratorie... SLAB 82.5082.4882.56-0.12 -0.15% 80.1580.0384.2582.6278 795-
Silicon Motion Tec... SIMO 42.4042.3942.430.26 0.62% 42.2941.9042.8942.14187 668-
Silicon Storage Tec... SSTI 40.2840.2840.680.28 0.70% 40.0939.6641.2640.0032 890-
Sims Metal Manage... SMSMY 8.55-  -0.01 -0.12% 8.558.558.558.56132-
Simulations Plus, In... SLP 20.4120.1720.440.29 1.44% 20.2120.1220.8820.1214 008-
Sina Corporation -... SINA 61.9261.8661.992.07 3.46% 61.7161.0763.6459.85419 906-
Sinclair Broadcast ... SBGI 29.7229.7129.730.25 0.85% 29.5629.4829.9829.47422 846-
Singlepoint Inc. SING 0.02750-  -0.00190 -6.46% 0.027050.026500.030000.029405 202 504-
Sino Agro Foods, In... SIAF 0.42675-  0.03675 9.42% 0.415000.380000.440000.3900062 407-
Sinovac Biotech, Lt... SVA 7.507.317.50-0.01 -0.13% 7.507.217.507.516 513-
Sirius XM Holdings... SIRI 6.026.026.030.01 0.17% 6.035.966.126.0114 429 292-
Sky Financial Grou... SKYF 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003691 077-
SkyPeople Fruit Ju... FTFT 1.32001.32001.3400-0.3077 -18.90% 1.65001.31001.79001.6277514 520-
SkyWest, Inc. SKYW 50.8950.8350.88-0.09 -0.18% 51.1250.7051.8350.9864 443-
Skyworks Solution... SWKS 85.1785.1585.180.01 0.01% 85.7584.5486.5085.16680 960-
Sleep Number Corp SNBR 32.3732.3232.370.39 1.22% 32.2032.1132.6331.98180 297-
Smith Micro Softw... SMSI 2.772.762.800.05 1.69% 2.752.662.822.72148 151-
Societe Generale S... SCGLY 7.840000-  -0.130000 -1.63% 7.9000007.8300007.9000007.97000048 319-
SodaStream Intern... SODA 143.04143.03143.06-0.06 -0.04% 142.90142.90143.10143.1058 167-
Sodexo SA ADR SDXAY 19.5500-  -0.3700 -1.86% 20.000019.550020.000019.920097 354-
Sohu.com Inc. SOHU 17.8417.8317.851.01 6.00% 17.3817.1618.0616.83244 020-
Solar Capital Ltd. SLRC 20.5420.5220.56-0.14 -0.68% 20.7320.5320.8220.6826 030-
Solar Enertech Cor... SOEN 0.00450-  0.00010 2.27% 0.004500.004400.004500.0044042 700-
SolarEdge Technolo... SEDG 40.0840.0140.09-0.19 -0.47% 40.1539.5040.6240.27213 200-
Solarwindow Techn... WNDW 1.580-  -0.020 -1.25% 1.6001.5601.6001.6007 647-
Sonde Resources C... SOQDQ 0.00110-  -0.00038 -25.68% 0.001100.001100.001100.00148180-
Sonic Corp. SONC 43.2743.2743.28-0.03 -0.07% 43.3343.2443.3443.30433 183-
Sonic Foundry, Inc. SOFO 1.571.521.590.12 8.01% 1.461.461.571.452 730-
Sonoma Pharmaceu... SNOA 1.421.421.48-0.08 -5.33% 1.491.411.551.5034 257-
Sonos Inc SONO 12.3812.3812.420.23 1.89% 12.2112.1012.4212.15262 606-
Sophiris Bio Inc SPHS 2.262.262.28-0.09 -3.83% 2.362.202.392.3597 916-
Sorrento Therapeu... SRNE 3.313.303.31-0.07 -2.07% 3.433.163.433.381 119 867-
South32 Ltd ADR SOUHY 13.290-  0.015 0.11% 13.30013.29013.44013.2755 797-
Southern Missouri ... SMBC 36.0136.0136.490.17 0.47% 35.8935.8936.5035.84637-
Southwest Bancorp... ABNK 15.30-  0.07 0.46% 15.3015.3015.3015.23100-
Spark New Zealand... SPKKY 12.6700-  -0.0550 -0.43% 12.652512.575012.690012.72505 993-
Spark Therapeutic... ONCE 45.6645.5945.75-2.10 -4.40% 47.7545.2648.2447.76168 256-
Spartan Motors, In... SPAR 11.7511.7511.760.13 1.12% 11.6311.4711.8511.6291 670-
SpartanNash Comp... SPTN 18.1318.1018.14-0.46 -2.45% 18.5718.0818.5718.5833 949-
Spectrum Pharmac... SPPI 12.6112.6012.61-0.57 -4.32% 13.2412.5513.3313.18933 087-
Spherix Incorporat... SPEX 0.89000.89000.89790.0000 0.00% 0.91000.89000.92000.890087 653-
Spindletop Oil & G... SPND 4.00-  0.00 0.00% 4.004.004.004.00100-
Splunk Inc. SPLK 96.7096.6496.681.90 2.00% 97.3493.2297.3494.802 006 475-
Spok Holdings, Inc. SPOK 15.1515.1515.200.08 0.53% 15.0715.0715.3915.0710 360-
Sports Endurance, ... SENZ 0.215-  0.005 2.38% 0.2150.2150.2150.2101 000-
Sprott Focus Trust... FUND 6.956.956.97-0.08 -1.14% 7.026.957.027.0311 780-
Sprott Inc. SPOXF 2.380000-  -0.049900 -2.05% 2.4221002.3500002.4497002.42990095 836-
Sprouts Farmers M... SFM 27.3627.3627.37-0.10 -0.36% 27.6327.0727.6727.46965 852-
Stamps.com Inc. STMP 200.23200.00200.415.91 3.04% 195.00194.46201.47194.32107 446-
Stanley Furniture C... STLY 0.5225-  -0.1255 -19.37% 0.50250.50250.52250.53001 100-
Star Bulk Carriers ... SBLK 12.7112.7012.710.13 1.03% 12.5812.5813.0412.58204 442-
Starbucks Corpora... SBUX 58.8758.8658.870.21 0.36% 58.9358.5859.3658.664 137 002-
State Auto Financi... STFC 29.4829.2729.570.38 1.31% 29.1929.1029.7029.103 921-
Steel Connect, Inc. STCN 2.022.012.030.02 0.91% 2.001.992.042.0016 661-
Steel Dynamics, Inc... STLD 41.7341.7241.730.70 1.71% 41.1740.8641.8541.031 600 800-
Stein Mart, Inc. SMRT 1.98001.96001.9800-0.0200 -1.00% 1.99001.93002.00002.000080 687-
Stellar Biotechnolo... SBOT 1.241.221.240.05 4.20% 1.221.221.261.1927 355-
Stereotaxis, Inc. STXS 1.260-  -0.040 -3.08% 1.2901.2501.3001.30053 833-
Stericycle, Inc. SRCL 52.4852.4352.46-0.57 -1.07% 53.1052.4653.4253.05252 050-
Steven Madden, Lt... SHOO 29.2729.2629.271.17 4.16% 28.0227.9029.3228.10498 515-
Stevia Corp STEV 0.00340-  0.00020 6.25% 0.002100.002100.003400.003209 287-
Stitch Fix Inc. SFIX 24.6424.6424.680.48 1.99% 24.3424.1124.9324.16879 953-
Strata Skin Science... SSKN 2.782.762.78-0.14 -4.79% 3.002.753.152.92265 194-
Stratasys, Ltd. SSYS 20.3020.3020.320.23 1.15% 20.2020.1220.5820.07122 562-
Strattec Security C... STRT 32.8432.2532.700.33 1.02% 32.8032.8032.8432.51201-
Stratus Properties... STRS 28.2229.0029.72-0.19 -0.65% 29.0028.2229.4028.402 583-
Strayer Education,... STRA 128.55128.43128.670.25 0.19% 128.71127.96129.85128.3020 884-
Sturgis Bancorp, In... STBI 20.250-  -1.000 -4.71% 21.50020.25022.99921.2501 183-
Sun Hung Kai Prope... SUHJY 13.3420-  0.1620 1.23% 12.800012.800013.360013.180047 437-
SunOpta, Inc. STKL 7.557.547.55-0.07 -0.92% 7.617.547.707.62188 359-
SunPower Corpora... SPWR 6.726.726.73-0.29 -4.09% 7.016.647.027.01828 151-
Sunesis Pharmaceu... SNSS 1.781.761.780.01 0.56% 1.771.721.831.7750 274-
Sunrun Inc. RUN 12.6912.6812.69-0.04 -0.31% 12.7312.6212.9812.73481 380-
Sunworks, Inc. SUNW 0.39390.39000.3979-0.0061 -1.53% 0.40710.39390.42840.400025 711-
Superconductor Te... SCON 1.771.761.81-0.18 -9.23% 1.961.751.961.9596 709-
Supernus Pharmace... SUPN 48.2148.1648.240.01 0.01% 48.4147.6949.0348.20188 136-
SurModics, Inc. SRDX 63.1063.0763.330.00 0.00% 63.1561.9963.9163.1031 601-
Surgutneftegaz AD... SGTZY 4.12-  0.00 0.00% 4.124.124.124.121 246-
Sykes Enterprises,... SYKE 30.6930.6630.700.66 2.20% 30.0430.0430.7930.0325 642-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 811 911-
Symantec Corpora... SYMC 19.7219.7219.730.05 0.25% 19.7719.6419.9119.672 163 922-
Synacor, Inc. SYNC 1.931.911.93-0.08 -3.98% 2.011.902.012.01124 560-
Synaptics Incorpor... SYNA 36.9936.9537.010.11 0.30% 37.0636.3737.2436.88112 645-
Synchronoss Techn... SNCR 6.356.356.380.10 1.60% 6.216.216.586.25238 172-
Synergetics USA, In... SURG 0.4149-  -0.0001 -0.02% 0.41500.38500.41500.415026 364-
Synergy Pharmaceu... SGYP 1.411.401.41-0.01 -0.70% 1.421.371.451.421 064 783-
Synopsys, Inc. SNPS 89.0689.0689.100.96 1.09% 88.4687.8389.4288.10382 123-
Sypris Solutions, In... SYPR 1.18491.16001.1900-0.0751 -5.96% 1.26001.15001.26001.260028 225-
T. Rowe Price Grou... TROW 99.7799.7499.79-0.29 -0.29% 100.7199.37101.38100.06460 128-
T/R Systems, Inc. TRSI 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.0002250 000-
TAT Technologies ... TATT -6.716.890.00 0.00%       6.65--
TDK Corporation TTDKY 91.310-  -0.965 -1.05% 90.94090.94092.56092.2751 230-
TERRA TECH CORP TRTC 1.8000-  -0.1300 -6.74% 1.90001.77001.92001.93001 012 904-
TESSCO Technolog... TESS 13.2013.0513.19-0.10 -0.75% 13.2513.0513.5213.308 368-
TG Therapeutics, In... TGTX 5.015.005.01-0.37 -6.80% 5.364.915.365.371 066 588-
THL Credit, Inc. TCRD 7.767.757.76-0.07 -0.89% 7.787.747.787.8346 564-
TMM, Inc TMMI 0.03545-  0.00245 7.42% 0.033000.033000.035450.033006 000-
TSR, Inc. TSRI -6.50006.63000.0000 0.00%       6.6328--
TTM Technologies,... TTMI 14.3114.3014.31-0.04 -0.28% 14.4614.2114.5514.35246 641-
TagLikeMe Corp. TAGG 0.00010-  0.00009 900.00% 0.000100.000100.000100.000015 384-
Take-Two Interact... TTWO 120.85120.79120.89-1.60 -1.31% 122.69120.02123.06122.451 026 523-
Tandy Leather Fac... TLF 7.71687.45007.79000.1784 2.37% 7.60007.56007.71687.5384950-
Tarena Internation... TEDU 8.448.388.420.19 2.30% 8.218.218.488.2522 817-
Tauriga Sciences In... TAUG 0.0201-  -0.0044 -17.96% 0.02010.02010.02010.024550 106-
Taylor Devices, Inc... TAYD 11.9811.6211.800.38 3.28% 11.9811.9811.9811.60200-
Tech Data Corpora... TECD 71.1571.0971.151.52 2.18% 70.2069.7671.8769.63147 035-
Technical Commun... TCCO 4.17404.18004.3900-0.0706 -1.66% 4.18004.17404.19004.24462 100-
Tecogen Inc. TGEN 3.603.703.790.23 6.82% 3.423.403.653.3713 841-
TeleTech Holdings,... TTEC 25.6025.6125.710.15 0.59% 25.4624.7626.0825.4519 717-
Tellurian Inc. TELL 8.738.728.73-0.12 -1.36% 8.918.658.968.85462 870-
Telstra CP ADS TLSYY 11.2225-  -0.1025 -0.91% 11.300011.200011.300011.32505 955-
Telular Corporatio... WRLS 9.979.959.96-0.03 -0.30% 9.979.979.9710.00100-
Temtex Industries,... WDRP 0.013100-  -0.001200 -8.39% 0.0153000.0125000.0165000.0143004 642 847-
Tenax Therapeutic... TENX 5.125.055.120.17 3.43% 5.044.885.124.959 342-
TerraForm Power I... TERP 11.0711.0611.07-0.05 -0.45% 11.1411.0011.2211.12224 894-
Tesco PLC TSCDY 8.2450-  -0.0950 -1.14% 8.21608.17008.26008.340046 277-
Tesla, Inc. TSLA 258.80258.72258.86-1.20 -0.46% 260.68252.59260.99260.002 945 982-
Tesoro Enterprises... TSNP 0.0001-  0.0000 0.00% 0.00010.00010.00010.000123 456-
Tessera Technolog... XPER 13.3313.3213.350.16 1.21% 13.2113.0913.4313.17100 751-
Tetra Tech, Inc. TTEK 66.7966.7266.820.26 0.39% 66.5966.3467.4366.5332 609-
Tetraphase Pharma... TTPH 2.282.272.28-0.04 -1.72% 2.322.242.362.32302 510-
Texas Capital Banc... TCBI 64.0263.9764.07-2.81 -4.20% 67.1863.9667.1866.83392 690-
Texas Instruments ... TXN 99.7999.7799.791.53 1.56% 98.6598.41100.0998.262 734 652-
Texas Mineral Reso... TMRC 0.190-  -0.025 -11.63% 0.1900.1900.1900.2151 500-
The Andersons, Inc... ANDE 35.8635.8035.89-0.10 -0.28% 36.0935.5136.0935.9675 025-
The Aristotle Corp... ARTL 1.22-  -0.08 -6.15% 1.221.221.221.30200-
The Bancorp, Inc. TBBK 9.189.189.20-0.20 -2.13% 9.379.189.479.3862 183-
The Bon-Ton Store... BONTQ 0.0630-  0.0005 0.80% 0.05500.05500.06300.062517 047-
The Carlyle Group ... CG 20.4620.4520.470.30 1.49% 20.1620.1020.4920.16162 954-
The Cheesecake Fa... CAKE 50.6550.6650.681.06 2.14% 49.8749.8750.9949.59376 201-
The Descartes Syst... DSGX 31.4931.4731.501.02 3.35% 30.4830.4831.5030.4731 320-
The Dixie Group, In... DXYN 1.601.601.820.10 6.67% 1.551.551.601.503 379-
The ExOne Compan... XONE 8.178.168.19-0.58 -6.58% 8.578.109.218.74204 281-
The First of Long I... FLIC 20.1420.1020.15-0.43 -2.09% 20.5620.1020.9020.5714 093-
The Hain Celestial ... HAIN 24.7124.7124.72-0.54 -2.14% 25.3324.6925.5625.25331 690-
The Herzfeld Carib... CUBA 5.845.776.00-0.01 -0.17% 5.925.825.925.851 702-
The Intergroup Cor... INTG -32.0836.750.00 0.00%       34.53--
The KEYW Holding... KEYW 8.338.338.340.18 2.21% 8.128.068.358.1552 310-
The Kraft Heinz Co... KHC 56.3656.3556.36-1.20 -2.08% 57.6656.2258.0857.563 584 856-
The Medicines Com... MDCO 26.2826.2526.30-0.63 -2.32% 27.0025.9427.3226.90370 949-
The Meet Group In... MEET 4.414.414.420.06 1.38% 4.344.324.504.35251 749-
The Middleby Corp... MIDD 114.18114.16114.30-0.49 -0.43% 114.93113.20115.50114.6797 944-
The NASDAQ OMX ... NDAQ 81.3981.3781.410.67 0.83% 81.0780.8481.7180.72414 440-
The Navigators Gro... NAVG 69.3569.3569.430.02 0.03% 69.6169.3569.7069.3329 611-
The Providence Ser... PRSC 64.3363.9264.32-0.23 -0.36% 64.6063.5565.9364.5618 524-
The Trade Desk Inc... TTD 124.14123.69124.152.84 2.34% 122.10120.73125.29121.30455 600-
The Ultimate Softw... ULTI 297.33296.38297.313.32 1.13% 295.36293.82299.57294.01126 869-
The York Water Co... YORW 32.4932.3832.490.26 0.81% 32.1031.7432.4932.237 136-
The9 Limited - Ame... NCTY 2.072.072.09-0.53 -20.38% 2.302.022.612.601 242 158-
TiVo Inc. TIVO 12.5212.5212.53-0.36 -2.80% 12.9512.4113.0012.88398 683-
Tilray Inc. TLRY 118.17118.13118.37-27.13 -18.67% 143.30115.50144.06145.303 145 102-
Timberland Bancor... TSBK 29.4629.1329.460.03 0.10% 29.2929.2929.5829.436 396-
Tinka Resources Lt... TKRFF 0.24600-  0.00410 1.69% 0.240100.236300.255800.24190113 950-
Titan Machinery In... TITN 15.3715.3615.390.54 3.64% 14.8614.8415.5314.8387 288-
Tonix Pharmaceuti... TNXP 0.68500.68500.6866-0.0350 -4.86% 0.72000.65390.77880.7200463 932-
Tower Semiconduc... TSEM 19.5119.5019.520.07 0.36% 19.5319.2919.7119.44136 428-
Towerstream Corp... TWER 2.50-  0.00 0.00% 2.502.502.502.50134-
Tractor Supply Com... TSCO 87.2387.2287.260.37 0.43% 87.1685.9588.2086.86956 007-
TranSwitch Corp TXCCQ 0.0004-  0.0000 0.00% 0.00010.00040.00040.0004924-
Trans World Enter... TWMC 1.00901.00001.01000.0290 2.96% 0.99680.98001.01000.980019 220-
TransAct Technolo... TACT 15.3815.3515.660.16 1.03% 15.2215.2215.6415.223 494-
TransForce Income... TFIFF 33.98-  0.06 0.18% 34.2433.9834.2433.921 000-
Transcat, Inc. TRNS 20.3420.0020.49-0.20 -0.96% 20.7019.5121.4020.549 642-
Transglobe Energy... TGA 2.592.582.60-0.40 -13.38% 2.972.553.002.99761 210-
Translate Bio Inc TBIO 5.855.805.850.03 0.52% 5.795.756.035.8255 295-
Tranzbyte Corpora... ERBB 0.00060-  -0.00010 -14.29% 0.000650.000600.000700.0007044 458 394-
TravelCenters of A... TA 4.614.604.61-0.18 -3.66% 4.734.524.844.7897 601-
Travelzoo Inc. TZOO 11.3111.2511.310.51 4.72% 10.8210.6011.3410.8037 019-
Treasury Metals TSRMF 0.2146-  0.0121 5.98% 0.21230.21230.21460.20251 500-
Trevena Inc. TRVN 0.89640.89630.89960.0728 8.84% 0.82500.80500.93000.82362 247 998-
TriCo Bancshares TCBK 34.2934.2534.34-0.75 -2.14% 35.0534.2935.1535.0412 430-
Triad Guaranty Inc... TGIC 0.2300-  0.1149 99.83% 0.23000.23000.23000.11511 505-
Trimax Corporatio... TMXN 0.0085-  0.0011 14.86% 0.00800.00800.00850.007427 500-
Trimble Navigation... TRMB 38.2538.2438.250.17 0.45% 38.1837.6038.5138.08206 141-
Trinity Biotech plc... TRIB 3.373.383.42-0.04 -1.17% 3.403.133.593.4112 873-
TripAdvisor, Inc. TRIP 47.2347.2347.250.63 1.35% 46.9346.4947.7246.60497 324-
TrovaGene, Inc. TROV 1.061.051.06-0.04 -3.64% 1.171.041.171.101 995 036-
True North Energy... TNEN 0.0105-  0.0008 8.25% 0.00750.00750.01050.0097106 817-
TrustCo Bank Corp... TRST 7.607.597.61-0.05 -0.65% 7.677.597.717.65134 434-
Trustmark Corpora... TRMK 30.6930.6830.70-0.78 -2.48% 31.4730.6931.6231.47214 938-
Tuesday Morning C... TUES 3.183.173.180.00 0.00% 3.203.123.203.18141 848-
Tuniu Corp TOUR 6.956.997.060.50 7.75% 6.536.537.116.4543 892-
Twenty-First Centu... FOXA 45.7845.7845.79-0.06 -0.13% 45.8745.6746.0945.844 271 715-
Twenty-First Centu... FOX 45.5045.5045.51-0.03 -0.07% 45.5245.3845.7845.531 911 614-
U.S. Auto Parts Ne... PRTS 1.471.471.490.00 0.00% 1.481.461.551.4785 063-
U.S. Energy Corp. USEG 0.960100.960001.00000-0.00951 -0.98% 1.000000.940001.000000.969612 736-
U.S. Global Investo... GROW 1.291.271.330.03 2.38% 1.291.281.341.2692 895-
UEX Corp. UEXCF 0.1392-  -0.0058 -4.00% 0.14000.13920.14000.145014 300-
UFP Technologies, ... UFPT 33.4833.2533.49-0.23 -0.68% 33.9033.2533.9033.712 090-
UMB Financial Corp... UMBF 63.9163.8863.97-2.34 -3.53% 66.2263.8366.5666.2598 299-
UPM-KYMMENE CO... UPMKY 34.1650-  -0.4750 -1.37% 34.290034.027834.350034.64002 029-
UROLOGIX INC ULGX 0.00600-  0.00020 3.45% 0.006190.005700.006190.00580108 568-
US Ecology, Inc. ECOL 69.7569.6069.801.45 2.12% 68.3168.0470.0868.3020 244-
US Energy Initiativ... USEI 0.00050-  0.00000 0.00% 0.000600.000500.000600.000501 117 133-
US23636T1007 DANOY 14.5600-  -0.2000 -1.36% 14.570014.470014.610014.7600118 240-
USA Technologies, ... USAT 5.865.855.87-0.08 -1.35% 5.955.756.005.94331 306-
USA Truck, Inc. USAK 18.4818.4218.491.07 6.15% 17.5317.3719.0517.4196 116-
UTStarcom Holding... UTSI 3.893.883.90-0.03 -0.77% 3.903.893.923.926 692-
Ubiquiti Networks,... UBNT 91.0290.9591.092.73 3.09% 88.5188.5192.0688.29143 975-
Ucore Rare Metals UURAF 0.137555-  0.007555 5.81% 0.1317000.1291000.1410000.130000129 544-
Ulta Salon, Cosmet... ULTA 272.05271.80272.101.27 0.47% 271.91270.93273.36270.78304 559-
Ultra Clean Holding... UCTT 10.5410.5310.55-0.51 -4.62% 11.1110.4311.2111.05301 426-
Ultragenyx Pharma... RARE 62.8462.7562.88-0.44 -0.70% 63.1860.6963.6163.28162 860-
Ultralife Corporat... ULBI 7.607.527.62-0.15 -1.94% 7.677.507.687.756 000-
Umpqua Holdings C... UMPQ 19.0219.0119.02-0.59 -3.01% 19.6818.9820.3919.61918 448-
Unico American Co... UNAM 6.936.507.24-0.02 -0.24% 6.976.936.976.951 599-
Union Bankshares C... UBSH 33.4833.4533.48-0.64 -1.88% 34.0733.4734.2934.12124 094-
United American H... UAHC 0.136-  -0.024 -15.00% 0.1600.1360.1600.1602 131-
United Bancorp, In... UBCP 12.97012.90013.2400.077 0.59% 12.97012.97012.97012.8931 335-
United Bankshares... UBSI 33.1733.1333.16-0.56 -1.66% 33.8333.1734.1433.73160 467-
United Community ... UCBI 24.7724.7524.77-0.54 -2.13% 25.4624.7725.5225.3169 634-
United Community ... UCFC 9.039.029.04-0.23 -2.48% 9.289.029.339.2659 047-
United Continental... UAL 88.4988.4988.521.06 1.21% 87.8487.3489.2387.431 160 217-
United Fire Group,... UFCS 49.0248.7949.13-0.15 -0.31% 49.1748.9949.8149.1711 039-
United Insurance H... UIHC 20.2720.2320.300.11 0.55% 20.0920.0020.4920.1638 886-
United Natural Foo... UNFI 24.6624.6524.66-2.10 -7.85% 26.3224.1526.3826.761 263 395-
United Security Ba... UBFO 10.9910.8911.000.27 2.52% 10.8510.7711.0010.7220 531-
United States Lime... USLM -75.7179.030.00 0.00%       76.90--
United Therapeutic... UTHR 123.13123.04123.130.18 0.15% 123.94120.79125.24122.95114 809-
Unity Bancorp, Inc... UNTY 21.6421.6021.96-0.40 -1.81% 22.2021.6022.2022.043 468-
Universal Apparel ... DKGR 0.0005-  0.0000 0.00% 0.00050.00050.00050.000515 000-
Universal Display C... OLED 109.66109.61109.74-1.69 -1.52% 112.10107.40112.50111.35339 587-
Universal Electron... UEIC 33.6333.6333.95-0.25 -0.74% 33.8933.5534.5233.887 472-
Universal Forest Pr... UFPI 29.0529.0329.050.13 0.45% 29.0328.9930.0528.92298 238-
Universal Stainless... USAP 22.3522.1822.41-0.21 -0.93% 22.5021.1522.5022.5626 556-
Uranium Participat... URPTF 3.59730-  0.00730 0.20% 3.591603.573703.635543.5900016 925-
Urban Outfitters, I... URBN 37.3837.3837.401.24 3.43% 36.4736.2437.5436.14744 959-
Utah Medical Produ... UTMD -86.5189.910.00 0.00%       86.94--
VEON Ltd. VEON 2.892.882.89-0.04 -1.20% 2.922.882.942.92664 029-
VESTAS WIND SYST... VWSYF 64.00-  0.07 0.11% 64.0064.0064.0063.93100-
VIVUS, Inc. VVUS 4.013.963.99-0.09 -2.20% 4.113.994.174.1046 302-
VOXX Internationa... VOXX 5.215.205.220.00 0.00% 5.215.185.325.2123 363-
VSE Corporation VSEC 29.6829.4729.880.27 0.90% 29.4129.2030.5729.4117 547-
Value Line, Inc. VALU -24.2725.100.00 0.00%       24.27--
Vanda Pharmaceut... VNDA 21.7621.7521.78-0.24 -1.09% 22.1021.6422.1022.00211 685-
Vanguard Global e... VNQI 53.6553.6353.65-0.15 -0.28% 54.0553.5454.1553.80519 433-
Vanguard Total Int... VXUS 50.3750.3650.38-0.09 -0.18% 50.6150.2450.6950.46535 418-
Varex Imaging Cor... VREX 26.0426.0226.050.13 0.48% 25.9125.7226.2225.9173 409-
Vasomedical, Inc. VASO 0.0334-  -0.0044 -11.64% 0.03340.03340.03340.0378100-
Veeco Instruments... VECO 9.279.269.27-0.06 -0.59% 9.369.219.469.32155 729-
VelocityShares 3X ... UGLD 84.4084.4084.42-0.82 -0.96% 84.2083.8884.4185.22221 285-
VelocityShares Dai... ZIV 69.6869.6069.74-0.46 -0.66% 70.9169.0570.9570.1416 272-
Ventana Medical S... VMSI 0.01390-  -0.00295 -17.51% 0.016550.013600.019500.01685150 060-
Veolia Environnem... VEOEY 19.3950-  -0.0150 -0.08% 19.508019.320019.520019.410020 319-
Veracyte, Inc. VCYT 10.0310.0110.04-0.21 -2.00% 10.279.9910.2710.2359 621-
Verastem, Inc. VSTM 5.445.445.45-0.25 -4.39% 5.695.315.725.691 578 990-
VeriSign, Inc. VRSN 143.82143.73143.892.43 1.72% 142.00141.65144.25141.39408 172-
Vericel Corporatio... VCEL 11.2511.2311.27-0.08 -0.71% 11.3611.1211.8811.33412 891-
Verint Systems Inc... VRNT 45.7145.6645.720.12 0.26% 45.6445.3946.2845.5987 687-
Veriteq Corp VTEQ 0.0050-  0.0045 900.00% 0.00500.00500.00500.00052 994-
Vermillion, Inc. VRML 0.51990.49880.51990.0448 9.43% 0.50370.49960.52000.475121 030-
Vertex Pharmaceu... VRTX 177.06177.05177.191.37 0.78% 175.53172.70177.94175.69663 757-
ViaSat, Inc. VSAT 61.1061.0461.14-0.05 -0.08% 61.2860.7161.8561.15126 699-
Vical Incorporated VICL 1.221.201.22-0.01 -0.81% 1.231.201.251.2340 092-
Vicor Corporation VICR 37.1937.1137.21-0.53 -1.41% 38.0035.3538.0937.72221 104-
Viking Investment ... VKIN 0.32800-  0.02800 9.33% 0.299750.299750.328000.3000020 000-
Village Super Mark... VLGEA 24.9924.9925.21-0.10 -0.40% 25.4324.8825.5025.0917 244-
Virtu Financial Inc. VIRT 22.3922.3922.40-0.37 -1.60% 22.7522.3622.8522.75376 887-
Virtus Investment ... VRTS 108.0900107.3000108.8800-0.4200 -0.39% 108.6400106.5069108.9000108.51001 720-
VistaCare VTGN 2.172.172.20-0.03 -1.36% 2.192.112.232.20263 407-
Vodafone Group Pl... VOD 19.6419.6319.64-0.56 -2.77% 19.9019.5819.9520.204 915 410-
Voltari Corp VLTC 0.45000-  -0.01000 -2.17% 0.500000.450000.500000.4600026 300-
Voyager Therapeu... VYGR 14.7314.6914.74-0.63 -4.10% 15.4514.5415.4515.3696 294-
WD-40 Company WDFC 164.58163.62164.591.88 1.16% 163.72162.07165.20162.7032 820-
WORLDS INC WDDD 0.2530-  -0.0071 -2.73% 0.28500.25300.28500.260122 000-
WQN, Inc. WQNI 0.00790-  0.00000 0.00% 0.007900.007850.007900.0079021 577-
WSFS Financial Cor... WSFS 42.8342.8042.85-0.72 -1.65% 43.5542.8344.3343.55143 860-
WSI Industries Inc. WSCI 6.996.997.000.02 0.33% 6.966.967.006.9717 228-
WVS Financial Corp... WVFC -15.770015.90000.0000 0.00%       15.9201--
Walgreens Boots A... WBA 77.4677.4477.460.11 0.14% 77.5677.0878.1077.352 621 605-
Washington Trust ... WASH 53.4352.7554.110.05 0.09% 53.4352.7454.6053.384 014-
WebSafety Inc. WBSI 0.102-  0.000 0.00% 0.1020.1020.1020.102155-
Webster City Fede... WCFB 9.209.019.400.10 1.10% 9.209.209.209.10200-
Weibo Corporation WB 60.7060.6760.713.71 6.51% 60.2858.9261.5056.992 189 628-
Werner Enterprise... WERN 34.0134.0134.020.54 1.61% 33.3932.9234.2033.47875 138-
WesBanco, Inc. WSBC 40.2740.2340.32-0.54 -1.32% 41.0140.2741.0740.8168 691-
West Bancorporat... WTBA 22.3221.9322.280.37 1.69% 22.1521.9322.4021.952 224-
Westaim Corp. WEDXF 2.3289-  -0.0172 -0.73% 2.32892.32892.32892.3461125-
Westamerica Banc... WABC 55.7755.5055.77-0.84 -1.48% 56.5755.5356.8256.6138 524-
Westell Technolog... WSTL 2.482.482.510.03 1.22% 2.452.452.512.458 072-
Western Digital Co... WDC 56.1256.1356.14-0.42 -0.74% 56.7355.2657.1256.541 876 181-
Western New Engla... WNEB 10.2010.1710.200.09 0.89% 10.1810.1110.5110.1120 660-
Westport Fuel Syst... WPRT 2.562.552.56-0.04 -1.54% 2.612.552.662.60221 922-
Westwater Resour... WWR 0.19170.19170.1918-0.0063 -3.18% 0.19650.19170.19650.1980334 989-
Weyco Group, Inc. WEYS 30.3430.3130.60-0.01 -0.03% 30.3330.3030.9930.3512 145-
Weyland Tech Inc WEYL 1.8200-  -0.1505 -7.64% 1.98001.75002.02001.970536 372-
Whiting USA Trust... WHZT 2.8000-  0.1855 7.10% 2.70002.70002.80002.614526 493-
WillScot Corp WSC 15.3715.3715.40-0.15 -0.97% 15.4515.2515.9715.52688 998-
Willis Lease Financ... WLFC 35.4034.8535.390.62 1.78% 35.2034.8735.6234.782 876-
Wincash Apolo Gol... CMHZ 0.007-  -0.003 -30.00% 0.0070.0070.0070.0101 000-
Windstream Holdin... WIN 4.544.534.540.01 0.22% 4.514.514.744.53204 552-
Windtree Therapeu... WINT 2.860-  -0.020 -0.69% 2.8062.5602.8602.880353-
Wins Finance Holdi... WINS 38.7636.0139.000.65 1.70% 39.9738.7639.9738.11700-
Wintrust Financial ... WTFC 76.5876.5476.63-2.50 -3.16% 79.0376.5879.7679.08254 391-
WisdomTree Invest... WETF 7.047.047.05-0.15 -2.09% 7.237.047.297.19479 960-
Wizzard Software ... WIZD 0.1550-  -0.1050 -40.38% 0.15500.15500.15500.1425322-
Workday, Inc. WDAY 128.56128.54128.710.86 0.67% 128.37125.83130.12127.70755 997-
World Acceptance... WRLD 100.6100100.1300100.61000.7400 0.74% 99.880099.2100103.365099.87005 609-
World Access, Inc. WAXS 0.003-  0.000 0.00% 0.0030.0030.0030.003100-
Wright Medical Gro... WMGI 27.4327.4227.45-0.09 -0.33% 27.6227.2827.6727.52196 997-
Wynn Resorts, Lim... WYNN 109.41109.34109.41-0.79 -0.72% 111.42107.96112.00110.201 319 191-
XG Technology, Inc XGTI 0.52520.52530.53000.0052 1.00% 0.51020.51020.54000.520046 875-
XOMA Corporation XOMA 14.6714.6214.75-0.33 -2.20% 14.9914.2315.3015.0035 854-
XSUNX XSNX 0.0009-  -0.0001 -10.00% 0.00100.00090.00100.00102 201 000-
Xcel Energy, Inc. XEL 48.8748.8748.88-0.26 -0.53% 49.2548.7149.2649.131 471 217-
Xencor Inc XNCR 34.5234.5334.64-0.50 -1.43% 35.2233.4935.2235.0269 317-
Xilinx, Inc. XLNX 74.9374.9474.980.83 1.12% 74.9474.2875.3874.10716 664-
Xunlei Limited XNET 6.006.006.010.26 4.53% 5.855.856.075.74280 025-
YRC Worldwide, In... YRCW 8.468.468.470.04 0.48% 8.418.338.548.42154 576-
YY Inc. - American... YY 60.5360.5160.641.40 2.36% 61.8160.1662.9959.13583 754-
Yandex N.V. - Class... YNDX 27.9027.8927.910.48 1.75% 29.7225.9030.5027.4216 359 452-
Yanzhou Coal Mini... YZCAY 11.250-  0.800 7.66% 10.92010.92011.30510.45024 650-
Yara International... YARIY 22.3000-  -0.5075 -2.23% 22.490022.260022.490022.80752 494-
Yield10 Bioscience ... YTEN 1.391.381.40-0.02 -1.41% 1.431.381.451.4133 225-
Yingli Green Energ... YGEHY 0.18-  -0.02 -10.00% 0.200.180.200.2031 450-
Yippi Inc. YIPI 0.1732-  -0.0068 -3.78% 0.15600.15000.17900.180037 614-
ZAP ZAAP 0.004-  0.000 0.00% 0.0040.0040.0040.00417 500-
ZILLOW GROUP INC... Z 39.7539.7339.750.53 1.35% 39.1439.1140.3539.22487 317-
ZIOPHARM Oncolog... ZIOP 2.162.152.16-0.07 -2.93% 2.222.142.272.221 019 385-
Zafgen Inc. ZFGN 10.3810.3810.410.00 0.00% 10.4210.3510.5710.3844 905-
Zai Lab Ltd ZLAB 16.3416.3016.38-0.03 -0.18% 16.5616.1616.8016.37205 295-
Zebra Technologie... ZBRA 168.50168.11168.433.55 2.15% 165.07164.00169.63164.95328 996-
Zhone Technologie... DZSI 12.8212.8213.03-0.29 -2.21% 13.0712.2513.2913.1128 504-
Zillow Group, Inc. -... ZG 39.4539.4239.470.43 1.09% 39.4638.9240.0239.02149 824-
Zion Oil & Gas Inc ZN 1.111.101.110.01 0.91% 1.111.101.141.1090 722-
Zions Bancorporat... ZION 45.6945.6845.69-1.28 -2.73% 47.1645.6747.2446.971 255 752-
Zix Corporation ZIXI 4.864.854.870.03 0.62% 4.854.804.944.8362 210-
Zogenix, Inc. ZGNX 41.5941.5241.620.07 0.17% 41.6740.5241.8741.52191 196-
Zoned Properties, ... ZDPY 0.5650-  -0.0225 -3.83% 0.56500.56500.56500.58755 300-
Zoom Technologies... ZOOM 0.011-  0.000 0.00% 0.0110.0110.0110.011200-
Zte Corporation Un... ZTCOY 3.2500-  0.2600 8.70% 3.16003.16003.26002.990017 346-
Zumiez Inc. ZUMZ 21.7721.7521.770.42 1.97% 21.5421.4621.9021.3575 725-
Zynga Inc. - Class A ZNGA 4.014.004.010.01 0.25% 4.003.974.044.003 811 037-
aTyr Pharma Inc LIFE 0.67840.67500.6805-0.0216 -3.09% 0.68000.66000.70000.7000112 961-
adidas AG ADR ADDYY 115.0400-  -1.6700 -1.43% 114.9400114.2600115.2100116.71009 703-
bebe stores, inc. BEBE 6.25-  -0.60 -8.76% 6.256.256.256.85207-
comScore, Inc. SCOR 16.0115.9315.960.11 0.69% 15.9615.7716.1715.9053 954-
eBay Inc. EBAY 28.5128.5028.51-0.25 -0.85% 28.4728.0928.9128.7510 216 778-
eHealth, Inc. EHTH 30.2530.2330.34-0.29 -0.95% 30.5930.2531.4930.54101 777-
ePlus inc. PLUS 86.8886.7787.130.61 0.71% 86.7786.0588.1286.2717 035-
iQIYI Inc. IQ 23.6923.6723.700.12 0.51% 24.0323.5624.4923.576 045 969-
iRobot Corporatio... IRBT 90.6790.5990.671.56 1.75% 89.5288.4091.2589.11354 034-
iShares 20 Year Tr... TLT 113.70113.70113.71-0.01 -0.01% 113.95113.62114.08113.711 812 306-
iShares Global Infr... IGF 41.2841.2641.28-0.29 -0.70% 41.6141.2241.6241.5796 274-
iShares MSCI ACWI... ACWI 69.8869.8869.89-0.19 -0.27% 70.2769.7070.3670.071 315 786-
iShares MSCI All Co... AAXJ 64.6964.6964.700.73 1.13% 65.0164.5165.1163.96359 791-
iShares MSCI Brazi... EWZS 14.2614.2014.260.46 3.33% 14.0814.0714.3013.80208 160-
iShares MSCI China... MCHI 55.2055.2055.211.65 3.09% 55.4754.9355.6353.552 750 454-
iShares MSCI EAFE ... SCZ 57.4457.4457.45-0.40 -0.69% 57.8157.2957.9157.84560 548-
iShares MSCI Europ... EUFN 18.6818.6818.69-0.15 -0.80% 18.7618.6418.8418.83774 332-
iShares Nasdaq Bio... IBB 109.46109.43109.48-1.76 -1.58% 111.42108.57111.87111.22849 722-
iShares S&P Asia 50... AIA 57.3357.3157.350.52 0.91% 57.5857.2057.8156.8147 799-
iShares S&P Global... ICLN 8.358.348.35-0.02 -0.18% 8.498.328.518.3654 778-
iShares S&P SmallC... IJT 180.77180.78180.94-0.10 -0.06% 181.16180.47182.45180.8759 633-
lululemon athletica... LULU 139.92139.82139.923.15 2.30% 136.47136.02140.90136.77675 787-
magicJack VocalTe... CALL 7.327.317.33-0.05 -0.68% 7.387.307.437.3723 842-
support.com, Inc. SPRT 2.712.712.720.01 0.37% 2.702.702.712.7017 284-
uniQure N.V. - Ord... QURE 26.0326.0026.05-0.65 -2.44% 26.6625.3826.9326.68193 277-