Live | Norway | Sweden | Denmark | Europe | USA | Currency | Goods | Grey market | NDXDelayed quotes. Last updated: Thursday 18. January 23:20
Nasdaq  | Nyse  | Amex
Overview
Largest trades
Quotes
News
Index funds/ETFs
List securities with the following tickers Layout Sort  
Company Ticker Last Buy Sell Change Change% Open Low High Last Volume Ratio
LSTG 0.005000-  0.001700 51.52% 0.0049850.0040000.0050000.003300484 572-
1-800 FLOWERS.CO... FLWS 11.1011.0513.00-0.20 -1.77% 11.3511.0311.3511.30104 653-
180 Degree Capital... TURN 2.142.132.190.02 0.94% 2.142.122.152.12210 377-
1st Constitution Ba... FCCY 19.3019.1519.300.20 1.05% 19.2019.1520.0519.106 548-
1st NRG Corp. FNRC 0.0002-  0.0001 100.00% 0.00010.00010.00020.000116 469 998-
1st Source Corpora... SRCE 52.0051.7753.49-0.19 -0.36% 52.0351.5952.6152.1937 998-
1st State Bancorp,... FSBC 17.77617.63017.880-0.099 -0.55% 17.71417.70218.00017.8756 996-
21Vianet Group, In... VNET 8.478.428.500.05 0.59% 8.378.138.528.42272 224-
3DX INDUSTRIES IN... DDDX 0.103000-  0.008100 8.54% 0.0937730.0811000.1030000.09490069 257-
3Power Energy Gro... PSPW 0.0651-  -0.0149 -18.63% 0.06300.06300.06510.08003 878-
420 Property Mana... FTPM 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004707 507-
51job, Inc. - Americ... JOBS 66.8962.8770.77-0.69 -1.02% 67.6066.4268.3067.5876 015-
8point3 Energy Par... CAFD 15.2314.6715.280.16 1.06% 15.0114.6915.2815.07201 701-
A V Homes, Inc. AVHI 18.3515.4519.05-0.45 -2.39% 18.7518.2518.7518.8026 492-
A. Schulman, Inc. SHLM 38.2538.1038.40-0.95 -2.42% 39.0538.1039.1539.20150 605-
A.C. Moore Arts &... ACMR 4.964.816.41-0.04 -0.80% 5.004.965.025.003 094-
AAON, Inc. AAON 36.1034.8537.10-0.20 -0.55% 36.2535.9536.3836.30130 505-
ABAXIS, Inc. ABAX 60.8157.8163.74-0.18 -0.30% 60.9060.1061.2260.99238 142-
ABIOMED, Inc. ABMD 225.89222.75236.001.76 0.79% 224.76224.00228.08224.13255 241-
ACADIA Pharmaceu... ACAD 27.7827.7629.70-0.47 -1.66% 28.2527.7328.3028.251 020 889-
ADAPTIVE MEDIAS ADTM 0.001600-  -0.000200 -11.11% 0.0020000.0015000.0020000.001800110 052 466-
ADTRAN, Inc. ADTN 16.6816.6516.70-2.18 -11.54% 18.5516.5318.6518.851 900 129-
AER Energy Resour... AERN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001396-
AEterna Zentaris In... AEZS 2.282.282.35-0.13 -5.39% 2.392.262.412.41831 628-
AGNC Investment C... AGNC 19.2919.2719.33-0.28 -1.43% 19.5319.2819.5919.572 966 224-
AIRBUS GROUP SE E... EADSF 110.9600-  1.4300 1.31% 111.6507110.3600111.6507109.53002 000-
ALANCO TECH INC ALAN 0.014-  -0.008 -36.36% 0.0220.0140.0220.02250 000-
ALMADEX MINERA... AXDDF 1.07000-  0.00000 0.00% 1.055101.010001.121701.07000174 093-
ALVARION LTD ILS... ALVRQ 0.0032-  0.0000 0.00% 0.00320.00320.00320.00323 188-
AMAG Pharmaceut... AMAG 13.2513.2013.45-0.70 -5.02% 13.8013.2013.8313.95741 132-
AMB Financial Corp... AMFC --  0.00 0.00%       18.31--
AMER LEARNING CO... ALRN 9.628.8010.420.00 0.00% 9.519.409.879.6238 613-
ANI Pharmaceutica... ANIP 69.7465.8673.76-1.25 -1.76% 70.7568.7770.7570.9964 419-
ANSYS, Inc. ANSS 158.34156.27167.302.59 1.66% 155.97155.97158.73155.75299 158-
ARC Group Worldw... ARCW 2.301.952.45-0.15 -6.12% 2.352.302.402.4518 467-
ARCA biopharma, I... ABIO 1.551.551.65-0.05 -3.13% 1.601.551.651.60349 717-
ARCAM AB NPV AMAVF 42.50-  0.25 0.59% 42.5042.5042.5042.25312-
ARRIS Group, Inc. ARRS 25.6225.5825.68-0.18 -0.70% 25.6925.5826.0025.801 113 007-
ASML Holding N.V.... ASML 203.36203.12206.004.18 2.10% 202.18201.81205.58199.181 740 094-
ASTEA INTL INC ATEA 2.99-  0.19 6.79% 2.702.702.992.804 200-
ATAC Resources Lt... ATADF 0.45630-  -0.02420 -5.04% 0.487800.448300.487800.4805045 150-
ATRION Corporatio... ATRI 589.9077.00593.6012.35 2.14% 575.00569.65589.90577.552 851-
AURIS MEDICAL HO... EARS 0.51030.51000.53000.0042 0.83% 0.52000.50000.54990.5061882 893-
AVEO Pharmaceuti... AVEO 2.772.762.82-0.05 -1.77% 2.832.752.872.82948 926-
AVEW HOLDINGS IN... AVEW 0.001700-  0.000000 0.00% 0.0015000.0015000.0017000.001700480 700-
AXT Inc AXTI 9.209.209.350.25 2.79% 9.008.909.308.90338 507-
Abattis Bioceutica... ATTBF 0.470000-  -0.026610 -5.36% 0.4914000.4690000.4950000.496610655 971-
Abeona Therapeut... ABEO 14.5514.5514.85-0.70 -4.59% 15.2514.5515.4015.25399 862-
Abraxas Petroleum... AXAS 2.552.532.59-0.08 -3.04% 2.612.532.612.63864 913-
Acacia Communica... ACIA 37.0136.9037.19-1.39 -3.62% 38.1536.7438.3238.40344 414-
Acacia Research Co... ACTG 3.753.603.750.00 0.00% 3.803.613.803.75266 355-
Accuray Incorpora... ARAY 5.355.255.400.15 2.88% 5.205.105.455.203 300 180-
AcelRx Pharmaceut... ACRX 2.032.002.05-0.03 -1.22% 2.052.002.052.05182 882-
Aceto Corporation ACET 11.0510.5012.00-0.13 -1.16% 11.1610.9611.1611.18125 525-
Achaogen, Inc. AKAO 11.5911.5011.90-0.24 -2.03% 11.7311.5311.9711.83778 511-
Achieve Life Scienc... ACHV 1.521.451.530.06 4.11% 1.551.461.551.4622 448-
Achillion Pharmace... ACHN 2.952.942.980.05 1.72% 2.872.762.982.901 513 982-
Acorda Therapeuti... ACOR 25.0024.4026.900.25 1.01% 24.8524.4027.0024.751 482 803-
Acorn Energy, Inc. ACFN 0.23000-  0.00000 0.00% 0.225500.212100.239000.2300083 764-
Activision Blizzard... ATVI 69.8069.3069.90-0.56 -0.80% 70.1169.1770.7370.364 827 001-
Actua Corporation ACTA 15.7515.6016.00-0.05 -0.32% 15.8015.7515.8515.8048 945-
Acura Pharmaceuti... ACUR 0.7200-  -0.1200 -14.29% 0.87020.63000.87020.840098 291-
Acxiom Corporatio... ACXM 28.0526.0930.01-0.56 -1.96% 28.5928.0128.7828.61264 388-
Adaptimmune Ther... ADAP 7.647.207.99-0.25 -3.17% 7.847.567.847.89325 357-
Adobe Systems Inc... ADBE 196.20191.88196.10-0.29 -0.15% 196.21194.06196.59196.491 818 778-
Adtergrity.com Int... ADTY 0.08-  -0.02 -20.00% 0.080.080.080.1020 000-
Advanced Energy I... AEIS 75.5871.6079.540.57 0.76% 75.0074.9176.7975.01502 279-
Advanced Micro De... AMD 12.4712.4712.480.29 2.38% 12.1812.1512.6812.1858 490 422-
Advanced Power T... APTI 24.2317.0024.680.23 0.96% 24.0723.8524.3624.00193 773-
Advaxis, Inc. ADXS 2.892.892.95-0.09 -3.02% 2.972.883.002.981 052 654-
Aegion Corp - Clas... AEGN 25.3923.4427.35-0.42 -1.63% 25.8425.3225.8425.8177 340-
Aehr Test Systems AEHR 2.792.762.85-0.06 -2.11% 2.852.762.892.85112 716-
Aerie Pharmaceuti... AERI 57.9057.5558.250.50 0.87% 57.2056.7558.4057.40204 737-
Aero Systems Engi... AERS 0.01700-  0.00004 0.24% 0.013000.012000.017000.0169671 900-
AeroVironment, In... AVAV 52.7150.9054.64-0.71 -1.33% 53.4252.2753.6053.42156 809-
Aeropostale Inc AROPQ 0.006230-  -0.000670 -9.71% 0.0069000.0060000.0069000.00690031 750-
Affinity Beverage ... ABVG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 287 349-
Affymax, Inc. AFFY 0.02300-  -0.00055 -2.34% 0.023000.023000.023000.023555 200-
Africa Oil Corp AOIFF 1.2809-  -0.0391 -2.96% 1.30001.27021.30001.32006 000-
Aftermarket Techn... ATAC -9.8310.000.00 0.00%       9.81--
Agenus Inc. AGEN 3.903.883.92-0.02 -0.51% 3.873.853.963.92922 959-
AgriTek Holdings I... AGTK 0.024900-  -0.000100 -0.40% 0.0256500.0225000.0263000.0250009 025 133-
Air France-KLM SA AFLYY 15.870-  -0.005 -0.03% 15.88015.87015.98015.8752 259-
Air T, Inc. AIRT 29.950.0535.00-1.30 -4.16% 31.2528.0031.2531.251 608-
Air Transport Serv... ATSG 25.2723.2925.280.02 0.08% 25.1725.1525.4325.25329 960-
AirMedia Group Inc... AMCN 1.321.301.340.02 1.54% 1.301.291.331.30522 786-
Akamai Technolog... AKAM 65.0864.5266.42-0.32 -0.49% 65.0464.9165.4365.40686 216-
Akorn, Inc. AKRX 33.0633.0433.15-0.09 -0.27% 33.0932.8233.1533.151 686 686-
Akzo Nobel N.V. AKZOY 30.6700-  0.0700 0.23% 30.560030.530030.800030.600045 787-
Alarm.com Holding... ALRM 39.4339.3839.741.16 3.03% 39.9238.8340.4038.27727 731-
Alaska Communica... ALSK 2.472.462.60-0.08 -3.14% 2.532.452.532.55122 814-
Alcobra Ltd. - Ord... ARCT 9.309.219.55-0.26 -2.72% 9.559.219.589.5621 681-
Alderwoods Group... AWGI 0.0003-  0.0001 50.00% 0.00030.00020.00030.000220 893 329-
Alexion Pharmaceu... ALXN 120.35120.34120.94-1.77 -1.45% 122.43120.04122.43122.121 134 531-
Alico, Inc. ALCO 27.2527.2538.00-0.20 -0.73% 27.4527.2527.5627.454 452-
Align Technology, ... ALGN 270.70269.85271.86-1.55 -0.57% 272.25266.51272.69272.25735 537-
Alkermes plc - Ord... ALKS 56.1254.1356.30-0.85 -1.49% 56.7355.9356.7356.97526 693-
Allegiant Travel Co... ALGT 166.95162.05176.950.35 0.21% 167.05164.95168.65166.60104 378-
Alliance Resource ... ARLP 20.4020.3520.50-0.20 -0.97% 20.5020.0120.6520.60249 464-
Allied Healthcare P... AHPI 2.142.202.31-0.04 -1.83% 2.162.112.262.182 280-
Allied Motion Tech... AMOT 35.4432.4038.32-0.06 -0.17% 35.2633.2935.8235.5022 848-
Alliqua BioMedical... ALQA 1.97001.91002.0500-0.1268 -6.05% 2.10001.93002.16902.096878 360-
Allot Communicati... ALLT 5.004.995.35-0.15 -2.91% 5.184.925.185.15102 035-
Allscripts Healthca... MDRX 15.0915.0815.14-0.21 -1.37% 15.2515.0915.3215.30966 432-
Almost Family Inc AFAM 57.8054.8560.70-1.95 -3.26% 59.6557.7059.8059.75124 500-
Alnylam Pharmaceu... ALNY 123.99123.43130.99-1.26 -1.01% 125.93123.85126.73125.25410 107-
Alphabet Inc Class... GOOGL 1 135.971 133.501 138.36-3.13 -0.27% 1 139.351 124.471 140.591 139.10826 650-
Alphabet Inc Class... GOOG 1 129.791 128.071 131.99-2.19 -0.19% 1 131.411 117.501 132.511 131.98742 723-
Alphatech Holdings... ATEC 3.432.774.00-0.10 -2.83% 3.503.313.603.53194 487-
Alpine Managemen... ALPN 10.669.2053.98-0.24 -2.20% 10.5610.5110.8010.9010 104-
Altaba Inc AABA 74.2374.1374.360.09 0.12% 73.8673.8374.7174.145 002 610-
Altera Corporation ALTR 25.5123.8625.760.65 2.61% 24.8824.4225.8724.86299 281-
Alternaturals Inc ANAS 0.00220-  -0.00142 -39.23% 0.003600.002200.003600.0036250 000-
AltiGen Communica... ATGN 0.4399-  -0.0001 -0.02% 0.43990.43990.43990.4400400-
Altimmune Inc. ALT 1.851.811.88-0.02 -1.07% 1.891.831.891.8797 621-
Altius Minerals Cor... ATUSF 11.5510-  -0.3740 -3.14% 11.920011.493012.040011.925029 621-
Alumina Ltd (ADR) AWCMY 7.760-  -0.130 -1.65% 7.7857.7607.7907.8907 256-
AmTrust Financial ... AFSI 12.7012.6812.74-0.16 -1.24% 12.8012.6012.8512.861 657 529-
Amarantus BioScie... AMBS 0.090000-  -0.008900 -9.00% 0.1175000.0780000.1175000.09890099 425-
Amarin Corporatio... AMRN 3.983.964.02-0.02 -0.50% 4.023.964.064.001 263 037-
Amazon.com, Inc. AMZN 1 293.321 291.501 293.50-1.68 -0.13% 1 293.951 284.021 304.601 295.002 779 487-
Ambarella, Inc. - O... AMBA 52.6052.5053.00-1.20 -2.23% 54.1052.5054.4753.80801 213-
Amedica Corporati... AMDA 3.48003.33003.47000.0299 0.87% 3.53003.41003.54473.450110 622-
Amedisys Inc AMED 54.7751.8157.76-0.97 -1.74% 55.8954.7555.9755.74221 209-
Amerco UHAL 367.51360.00367.45-2.56 -0.69% 369.50366.47370.22370.0719 494-
AmeriServ Financia... ASRV 4.054.004.100.00 0.00% 4.054.054.104.0516 213-
America First Apar... APRO 0.001-  0.000 0.00% 0.0010.0010.0010.0014 848-
America's Car-Mar... CRMT 46.6042.6550.50-0.55 -1.17% 47.1046.3347.7047.1524 356-
American Airlines ... AAL 58.3457.5058.700.18 0.31% 58.0057.5658.7158.163 585 619-
American Bank Inc AMBK 11.43-  0.05 0.44% 11.4311.4311.4311.38100-
American Bio Medi... ABMC 0.1200-  -0.0200 -14.29% 0.13500.12000.20000.14002 980-
American Lithium M... AMLM 0.050000-  -0.008000 -13.79% 0.0505750.0450000.0580000.058000337 550-
American National... AMNB 39.1038.8540.00-0.80 -2.01% 39.6039.1039.6539.903 301-
American National... ANAT 129.14128.82129.44-0.21 -0.16% 129.30128.58129.98129.352 541-
American Outdoor... AOBC 11.9711.9411.990.00 0.00% 11.9211.8012.0111.97677 050-
American Paramou... APGA 1.25-  -0.08 -6.02% 1.401.251.761.335 500-
American Premium... HIPH 0.03000-  0.01050 53.85% 0.020000.015800.040000.019504 290 703-
American Public Ed... APEI 25.2513.15199 999.95-0.65 -2.51% 25.9524.6026.3525.9078 932-
American River Ba... AMRB 15.6215.6016.04-0.11 -0.70% 15.6215.6215.7015.732 100-
American Software... AMSWA 12.9212.6514.900.04 0.31% 12.8612.7012.9812.8852 607-
American Supercon... AMSC 5.305.185.400.10 1.92% 5.255.135.415.20170 542-
American Vanadium AVCVF 0.2011-  -0.0089 -4.24% 0.19900.19900.20110.2100400-
American Woodma... AMWD 133.70125.80141.60-1.30 -0.96% 134.85133.00136.40135.0043 203-
Americas Wind Ene... AWNE 0.0034-  0.0001 3.03% 0.00340.00340.00340.00331 000-
Ameris Bancorp ABCB 53.3553.1053.35-0.20 -0.37% 53.5553.2053.6053.55123 496-
Amgen Inc. AMGN 187.59187.27187.99-0.42 -0.22% 187.45185.50188.56188.012 339 207-
Amicus Therapeuti... FOLD 16.1516.1216.210.37 2.34% 15.7015.5716.2515.782 338 591-
Amkor Technology... AMKR 10.8410.8110.87-0.02 -0.18% 10.8710.7610.9810.86498 205-
Amphastar Pharma... AMPH 19.4619.0119.980.01 0.05% 19.3319.0019.5019.45143 022-
Amtech Systems, In... ASYS 11.3710.4011.410.42 3.84% 11.0010.7211.4810.95357 038-
Amyris, Inc. AMRS 4.914.805.110.03 0.61% 4.864.805.124.88381 054-
Analog Devices, In... ADI 97.2496.5598.281.67 1.75% 95.5895.3398.3895.574 432 539-
Analogic Corporat... ALOG 83.5078.5088.35-1.30 -1.53% 84.2583.2584.3084.8033 471-
Anavex Life Scienc... AVXL 3.123.083.140.04 1.30% 3.092.973.153.08225 148-
Andrea Electronics... ANDR 0.051000-  0.003300 6.92% 0.0498410.0460000.0510000.04770081 763-
AngioDynamics, Inc... ANGO 16.4313.4419.410.05 0.31% 16.4116.1516.5416.3898 763-
Anglo American pl... NGLOY 12.2550-  0.0650 0.53% 12.160012.140012.300012.190037 348-
Anglo Swiss Resour... ASWRF 0.1056-  0.0076 7.76% 0.10560.10560.10560.0980250-
Anika Therapeutic... ANIK 58.1056.4860.00-0.53 -0.90% 58.3854.0958.8358.6328 945-
Antares Pharma, In... ATRS 2.202.192.28-0.03 -1.35% 2.202.142.232.23661 708-
Anthera Pharmace... ANTH 1.291.271.350.00 0.00% 1.311.241.351.29542 417-
Anything Technolo... EXMT 0.0009-  -0.0003 -25.00% 0.00120.00090.00120.00128 389 514-
Apogee Enterprise... APOG 45.1744.8045.79-0.53 -1.16% 45.7644.8446.1545.70271 624-
Apogee Silver Ltd AGEEF 0.27700-  -0.00379 -1.35% 0.270000.270000.277000.280792 865-
Apollo Investment... AINV 5.745.655.75-0.03 -0.52% 5.775.715.785.77610 155-
AppTech Corp. APCX 1.3770-  0.1270 10.16% 1.40001.37011.40001.25001 300-
Apple Inc. AAPL 179.26179.13179.280.16 0.09% 179.37178.25180.10179.1025 828 181-
Appliance Recyclin... ARCI 0.99990.98001.00000.0124 1.26% 1.01000.98021.01000.987525 727-
Applied DNA Scien... APDN 1.481.141.480.01 0.68% 1.471.431.491.47106 204-
Applied Materials,... AMAT 57.4057.3357.400.06 0.10% 56.7556.6858.6357.3413 187 861-
Applied Optoelect... AAOI 32.7932.8032.84-1.21 -3.56% 33.7332.3233.9334.001 382 710-
Approach Resource... AREX 3.513.523.58-0.19 -5.14% 3.703.503.773.70703 057-
Apricus Bioscience... APRI 2.652.612.670.10 3.73% 2.532.522.722.55321 587-
Aquinox Pharmace... AQXP 11.7810.8012.210.22 1.90% 10.8210.8211.9311.5695 506-
ArQule, Inc. ARQL 1.68001.64001.7100-0.0400 -2.33% 1.71001.64001.73001.7200292 054-
Aradigm Corporati... ARDM 2.122.042.190.09 4.43% 2.032.002.212.03586 329-
Aralez Pharmaceut... ARLZ 1.961.891.990.28 16.67% 1.661.642.001.682 227 149-
Arbutus Biopharma ABUS 5.205.055.200.00 0.00% 5.155.055.305.20126 885-
Arch Capital Group... ACGL 89.9286.9994.88-1.07 -1.18% 91.2289.6592.0390.99299 703-
Arch Therapeutics... ARTH 0.438500-  0.008500 1.98% 0.4370000.4290000.4450000.430000132 685-
Ardelyx Inc. ARDX 7.107.007.25-0.05 -0.70% 7.156.957.237.10219 675-
Arena Pharmaceut... ARNA 34.120033.900035.9700-0.2400 -0.70% 34.520033.900034.770034.3604291 546-
Ares Capital Corpo... ARCC 15.9715.9415.97-0.04 -0.25% 16.0015.8516.0216.011 433 837-
Argo Group Intern... AGII 62.1559.2062.30-0.40 -0.64% 62.6061.9562.8562.5592 603-
Argonaut Gold Inc. ARNGF 2.1790-  -0.0310 -1.40% 2.18002.15092.19092.210016 750-
Argos Therapeutic... ARGS 0.13480.13010.1330-0.0265 -16.43% 0.14800.12990.16000.161316 409 145-
Ark Restaurants Co... ARKR 25.8225.2726.150.32 1.26% 25.2525.2525.8225.501 246-
Arkema SP Adr. ARKAY 127.6500-  3.2500 2.61% 127.3700127.3700128.6100124.400058 359-
Array BioPharma In... ARRY 12.8812.8212.91-0.31 -2.35% 13.1312.6213.2013.202 680 719-
Arrow Financial Co... AROW 34.2532.3034.90-0.60 -1.72% 35.5734.2535.5734.854 503-
Arrowhead Resear... ARWR 5.725.655.730.00 0.00% 5.415.405.815.724 764 641-
Art's-Way Manufa... ARTW 3.032.305.650.08 2.54% 2.952.913.102.958 245-
Artesian Resources... ARTNA 37.3936.7638.01-0.86 -2.25% 38.0737.2138.4038.2513 920-
Ascena Retail Grou... ASNA 2.112.102.13-0.01 -0.47% 2.102.082.142.121 154 817-
Ascent Solar Techn... ASTI 0.00090-  0.00000 0.00% 0.000800.000800.000900.00090116 424 129-
Aspect Communica... ASPT 0.002-  0.000 0.00% 0.0020.0020.002  5 000-
Aspen Technology,... AZPN 75.6971.7379.65-0.39 -0.51% 76.0975.5976.8976.08235 246-
Asta Funding, Inc. ASFI 7.355.007.950.05 0.68% 7.357.307.367.3012 500-
Astec Industries, In... ASTE 62.9259.9365.89-0.20 -0.32% 63.1262.8363.7763.12260 951-
Astro-Med, Inc. ALOT 13.9011.5014.500.05 0.36% 13.9513.8013.9513.8526 479-
Astronics Corpora... ATRO 44.1142.8746.00-1.33 -2.93% 45.4443.9745.9045.44132 261-
Astrotech Corpora... ASTC 3.133.073.62-0.02 -0.63% 3.153.073.483.1554 672-
Asure Software Inc ASUR 15.0614.0815.880.18 1.21% 14.7214.7215.0714.8899 815-
Athersys, Inc. ATHX 1.881.841.90-0.02 -1.05% 1.901.871.911.90240 442-
Atlantic American ... AAME 3.3503.2503.4000.005 0.15% 3.3003.3003.3503.3451 933-
Atlas Energy, L.P. C... ATLS 0.065000-  0.001000 1.56% 0.0635000.0635000.0710000.064000218 351-
Atlassian Corporat... TEAM 55.6055.6056.380.73 1.33% 55.9153.5655.9154.871 865 802-
Atossa Genetics In... ATOS 0.33100.33000.3400-0.0098 -2.88% 0.36400.31800.37360.34086 271 190-
Attunity Ltd. - Ord... ATTU 6.696.537.68-0.03 -0.45% 6.726.686.856.723 960-
Auburn National Ba... AUBN 37.9635.3538.65-0.43 -1.12% 37.9637.9637.9637.96--
AudioCodes Ltd. - ... AUDC 7.327.018.24-0.13 -1.74% 7.387.267.477.4536 497-
Aurcana Corp AUNFF 0.1783-  -0.0277 -13.45% 0.17830.17830.17830.2060250-
Aurinia Pharmaceu... AUPH 5.495.475.52-0.17 -3.00% 5.595.415.655.661 044 638-
Authentidate Hold... ADAT 0.8101-  -0.1799 -18.17% 0.99000.81010.99000.99001 991-
Autodesk, Inc. ADSK 112.55112.55113.49-0.45 -0.40% 112.28112.05114.15113.001 186 595-
Automatic Data Pr... ADP 120.90118.99121.32-1.15 -0.94% 121.58120.55122.90122.05965 396-
Autoweb Inc AUTO 8.858.769.81-0.32 -3.49% 9.218.759.259.1791 735-
Avadel Pharmaceut... AVDL 10.698.7512.710.50 4.91% 10.189.9210.8910.19163 949-
Avalanche Biotech... ADVM 4.654.505.000.00 0.00% 4.704.514.854.651 530 892-
Avalon Advanced M... AVLNF 0.11990-  -0.00210 -1.72% 0.114700.114300.126800.12200151 222-
Avis Budget Group... CAR 43.3543.2645.340.45 1.05% 43.2442.9944.8542.901 630 860-
Avita Medical Limi... AVMXY 0.9100-  0.0200 2.25% 0.89000.89000.91000.89006 575-
Aware, Inc. AWRE 4.354.254.40-0.20 -4.40% 4.404.304.454.5522 923-
Axcelis Technologi... ACLS 25.30025.20025.450-1.625 -6.04% 26.95024.95026.95026.9251 254 165-
Axm Pharma Inc AXMP 0.0022-  -0.0013 -37.14% 0.00220.00220.00220.0035200-
Axon Enterprise AAXN 27.4427.1527.75-0.27 -0.97% 27.6327.2727.7327.71404 132-
B.O.S. Better Onlin... BOSC 2.18001.76002.2500-0.0501 -2.25% 2.23002.15002.24002.230161 888-
BANK OF CHINA LT... BACHF 0.5700-  0.0150 2.70% 0.56000.56000.57000.5550120 380-
BARRA, Inc. BARZ 0.040100-  -0.006700 -14.32% 0.0431370.0401000.0431370.046800129 424-
BASF BASFY 29.5350-  0.8250 2.87% 28.970028.854029.620028.7100194 410-
BB Liquidating Inc. BLIAQ 0.005-  0.000 0.00% 0.0020.0020.0050.00584 596-
BENEV Capital Inc. BEVFF 2.8778-  -0.0722 -2.45% 2.87782.87782.87782.9500200-
BG Medicine, Inc. BGMD 0.065-  0.000 0.00% 0.0650.0650.0650.0651 000-
BGC Partners, Inc. ... BGCP 14.6614.6514.69-0.18 -1.21% 14.7814.6214.8214.841 165 464-
BJ's Restaurants, I... BJRI 37.9036.5537.95-0.10 -0.26% 37.9537.4538.2038.00191 275-
BLDRS Asia 50 ADR... ADRA 37.0430.5137.06-0.16 -0.42% 36.9936.7737.0437.191 100-
BLDRS Developed M... ADRD 24.75024.59024.820-0.034 -0.14% 24.71024.71024.81024.7842 700-
BLDRS Emerging M... ADRE 46.3546.0046.480.12 0.26% 46.3246.2446.4046.235 225-
BLDRS Europe 100 ... ADRU 23.9923.7924.140.01 0.03% 23.9823.9724.0023.982 724-
BOK Financial Corp... BOKF 95.7090.76100.71-0.70 -0.73% 96.4195.5296.4196.4044 444-
BROADSIDE ENTER... BRSE 0.09000-  -0.02000 -18.18% 0.110000.075100.140000.11000101 700-
BSB Bancorp, Inc. BLMT 30.9530.5531.200.20 0.65% 30.6430.5030.9530.7513 944-
BSQUARE Corporat... BSQR 4.3753.5504.800-0.007 -0.16% 4.4504.3504.4504.38216 704-
BYD CO 'H'CNY1 BYDDF 8.9675-  -0.1625 -1.78% 8.96008.83009.09009.130098 113-
BYD Company LTD BYDDY 17.8900-  -0.3200 -1.76% 18.100017.808018.240018.210033 294-
Baidu, Inc. - Ameri... BIDU 254.96254.60256.04-0.53 -0.21% 255.49252.55256.15255.491 632 418-
Balchem Corporati... BCPC 80.7376.7284.70-0.73 -0.90% 81.3580.5581.7381.4638 950-
Baldwin & Lyons, In... BWINA 24.000.0124.690.25 1.05% 24.0024.0024.0023.75100-
Baldwin & Lyons, In... BWINB 23.7021.3024.00-0.25 -1.04% 23.6023.5523.9023.9515 996-
Ballard Power Syst... BLDP 4.003.984.02-0.02 -0.50% 4.023.964.064.02666 275-
Balmoral Resource... BALMF 0.3777-  -0.0146 -3.72% 0.38000.37670.39010.392346 270-
BancFirst Corporat... BANF 55.2054.7055.450.95 1.75% 54.3054.1555.6054.2535 507-
Bank of South Caro... BKSC 18.90010.050024.0000-0.1000 -0.53% 19.050018.900019.050019.00013 184-
Bank of the Ozark... OZRK 51.2249.6352.060.32 0.63% 51.0250.5951.5351.091 198 254-
Banner Corporatio... BANR 57.1754.2159.10-0.87 -1.50% 58.0557.1458.3158.0463 948-
Bark Group Inc. UCPA 0.00280-  0.00030 12.00% 0.002500.002500.002800.00250356 000-
Barrett Business Se... BBSI 68.2867.3569.48-0.51 -0.74% 68.6067.7669.0268.7937 098-
Bassett Furniture I... BSET 35.5535.3535.90-0.85 -2.34% 35.7033.1835.8536.40105 803-
Bayer Aktienges A... BAYRY 31.8150-  0.0150 0.05% 31.670031.560031.950031.8000440 616-
Bayside Corporatio... BYSD 0.0003-  0.0001 50.00% 0.00020.00020.00030.000217 503 328-
Bazaarvoice, Inc. BV 5.485.455.50-0.03 -0.45% 5.505.455.505.50841 680-
Bear Creek Mng Co... BCEKF 1.5600-  -0.0900 -5.45% 1.59001.55001.66031.650022 809-
Beasley Broadcast ... BBGI 11.357.9513.30-0.15 -1.30% 11.5511.2011.6811.508 953-
Bebida Beverage C... BBDA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 880 000-
Bed Bath & Beyond... BBBY 23.2123.1723.21-0.19 -0.81% 23.3623.0623.4823.402 480 791-
Bel Fuse Inc. - Clas... BELFA 22.150020.250024.90000.3565 1.64% 22.150022.150022.340321.7935966-
Bel Fuse Inc. - Clas... BELFB 24.0011.5033.55-0.70 -2.83% 24.6023.9024.8024.7010 763-
Bellicum Pharmace... BLCM 7.997.908.16-0.46 -5.44% 8.457.878.508.451 104 513-
Belo Sun Mining Co... VNNHF 0.2723-  0.0003 0.11% 0.27080.26500.27600.2720284 103-
Big 5 Sporting Goo... BGFV 6.156.106.20-0.20 -3.15% 6.356.106.356.351 087 366-
Bimini Capital Man... BMNM 2.4000-  0.0000 0.00% 2.41002.39992.41002.400022 958-
Bio-Key Internatio... BKYI 1.991.602.900.03 1.28% 1.961.902.091.963 294-
Bio-Matrix Scientif... BMSN 0.00010-  0.00000 0.00% 0.000100.000100.000140.0001049 607 097-
Bio-Path Holdings, ... BPTH 0.21480.21000.23000.0047 2.24% 0.21000.20010.21500.2101472 820-
Bio-Techne Corp TECH 140.02136.17144.09-0.65 -0.46% 140.92139.39141.83140.67141 688-
BioCryst Pharmace... BCRX 5.685.665.700.01 0.18% 5.665.585.775.67720 452-
BioDelivery Scienc... BDSI 2.582.502.60-0.03 -0.96% 2.602.502.632.60537 285-
BioElectronics Cor... BIEL 0.00080-  -0.00010 -11.11% 0.000900.000800.000900.0009042 573 618-
BioLineRx Ltd. - Am... BLRX 1.111.071.120.05 4.72% 1.071.051.111.06725 235-
BioMarin Pharmace... BMRN 89.7887.8294.750.14 0.16% 89.6988.8890.6289.64911 429-
BioScrip, Inc. BIOS 2.992.433.09-0.05 -1.64% 3.052.923.053.04535 843-
BioSpecifics Techn... BSTC 42.7942.4143.46-0.88 -2.02% 43.3442.5243.6143.6729 623-
BioTelemetry, Inc. BEAT 33.0031.0034.00-0.40 -1.20% 33.4032.9033.5033.40263 382-
Bioanalytical Syste... BASI 2.182.112.59-0.02 -0.91% 2.182.152.272.2021 111-
Biocept, Inc. BIOC 0.68840.68000.6900-0.0089 -1.28% 0.70180.68000.71900.6973333 317-
Biogen Idec Inc. BIIB 344.44339.00346.13-0.43 -0.12% 343.99337.50345.00344.87944 527-
Biolase, Inc. BIOL 0.51700.40500.5200-0.0080 -1.52% 0.54000.51000.54000.5250101 940-
Biophan Technolog... BIPH 0.00080-  -0.00002 -2.44% 0.000800.000800.000800.00082100-
Biostar Pharmaceu... BSPM 2.05001.95002.05000.0001 0.00% 2.07002.01002.10002.049921 568-
Bioverativ Inc BIVV 62.7559.7865.710.43 0.69% 62.6762.1963.6062.32612 773-
Birner Dental Mana... BDMS 7.65-  0.65 9.29% 7.007.007.657.002 300-
Bitcoing Investmen... GBTC 1 857.0000-  221.0000 13.51% 1 817.00001 775.00001 869.00001 636.000092 286-
Black Box Corpora... BBOX 3.603.503.60-0.05 -1.37% 3.603.503.623.65111 463-
Black Diamond, Inc... CLAR 7.056.057.250.00 0.00% 7.056.957.107.0526 071-
Black River Petrole... OTTV 0.001500-  -0.000100 -6.25% 0.0016000.0013000.0016000.00160041 164 621-
Blackbaud, Inc. BLKB 94.4889.5199.46-0.06 -0.06% 94.5794.3395.4894.54220 271-
Blucora, Inc. BCOR 23.7019.7524.05-0.40 -1.66% 24.0023.6024.1524.10359 508-
Blue Dolphin Energ... BDCO 1.4500-  0.2500 20.83% 1.20001.18001.49901.200019 670-
Blue River Bancsha... BRBI 0.03-  0.00 0.00% 0.030.030.030.033 000-
Bluebird Bio Inc. BLUE 182.10172.20183.956.85 3.91% 174.05172.60182.45175.25842 051-
Blueknight Energy ... BKEP 5.455.405.700.05 0.93% 5.405.355.455.4037 706-
Blueprint Medicine... BPMC 76.3972.3980.310.97 1.29% 74.0073.5177.7675.42199 283-
Bnccorp, Inc. BNCC 29.60-  0.35 1.20% 29.6029.6029.6029.25100-
BofI Holding Inc BOFI 32.1631.5132.19-0.38 -1.17% 32.5531.8332.5532.54397 406-
Boingo Wireless, In... WIFI 22.6518.1824.500.45 2.03% 22.3522.3423.9522.20645 018-
Bojangels Inc. BOJA 12.1512.0512.200.00 0.00% 12.2012.0012.2012.15248 091-
Bombardier, Inc. BDRAF 2.5100-  0.0200 0.80% 2.45912.45002.53002.490075 641-
Bonanza Goldfield ... BONZ 0.0022-  0.0000 0.00% 0.00220.00220.00220.002210 000-
Bone Care Internat... BCII 22.00-  6.00 37.50% 16.0116.0122.0014.501 209-
Bonso Electronics ... BNSO 3.323.323.400.33 11.08% 3.062.983.402.99150 118-
Boston Private Fin... BPFH 15.6515.2516.60-0.15 -0.95% 16.1515.4516.1515.80322 053-
Bottomline Techno... EPAY 36.1733.1739.14-0.69 -1.87% 36.8636.0837.1636.86202 822-
BreitBurn Energy P... BBEPQ 0.041820-  -0.000180 -0.43% 0.0411000.0400000.0490000.0420001 001 516-
Bridgeline Digital, ... BLIN 2.55402.20002.6700-0.0165 -0.64% 2.57002.50002.57002.570512 926-
Bridgford Foods Co... BRID 15.980015.000016.10000.1957 1.24% 15.780014.816016.170015.78439 301-
Brightcove Inc. BCOV 7.006.907.050.15 2.19% 6.906.857.206.85290 892-
Britannia Mining, I... BMIN 0.00310-  0.00099 47.06% 0.002500.002500.003100.00211113 527-
BroadVision, Inc. BVSN 3.4503.3504.0000.105 3.14% 3.3003.2763.4503.3457 601-
Broadcom Ltd AVGO 269.80264.99269.803.99 1.50% 265.46264.48270.06265.812 357 044-
Broadway Financia... BYFC 2.460.012.47-0.01 -0.40% 2.482.412.482.471 304-
Brookfield Propert... BPY 21.2121.2022.14-0.39 -1.81% 21.7321.2121.7321.60132 383-
Brooks Automatio... BRKS 27.5127.4127.600.41 1.51% 27.0126.9527.5327.10522 578-
Brownstone Res In... OIDN 0.0225-  0.0075 50.00% 0.02250.02250.02250.0150120-
Bruker Corporatio... BRKR 34.2631.2836.190.04 0.12% 34.2633.8034.8034.22465 081-
Bryn Mawr Bank C... BMTC 45.6041.6546.85-0.70 -1.51% 46.2545.5046.6546.3023 561-
Buffalo Wild Wings... BWLD 156.75156.70156.850.05 0.03% 156.70156.70156.80156.70277 096-
Builders FirstSourc... BLDR 22.6022.5722.67-0.19 -0.83% 22.6622.4822.8822.79917 808-
Bunker Hill Mining ... BHLL 2.4497-  0.3997 19.50% 2.36012.36002.46572.05001 600-
C&F Financial Corp... CFFI 58.0556.6559.50-0.60 -1.02% 58.8056.8059.3058.652 188-
C.H. Robinson Wor... CHRW 93.6893.6094.490.70 0.75% 93.1392.3494.5592.981 125 946-
CA Inc. CA 34.1934.1834.27-0.28 -0.81% 34.4433.9234.6134.472 058 799-
CA8547221058 HREEF 0.0275-  -0.0035 -11.29% 0.02300.02300.02750.031012 700-
CASI Pharmaceutic... CASI 3.983.804.070.13 3.38% 3.863.834.093.85250 342-
CB Bancshares, Inc... CBBI 19.70-  -0.05 -0.25% 19.5019.5019.7019.751 256-
CBAK Energy Techn... CBAK 1.5501.5001.550-0.045 -2.82% 1.6501.5001.6501.595147 199-
CDK Global, Inc. CDK 73.2070.2577.16-0.62 -0.84% 73.7772.8873.7773.82572 386-
CECO Environment... CECE 5.095.095.16-0.13 -2.49% 5.235.085.235.2286 710-
CEVA, Inc. CEVA 47.5547.3551.600.80 1.71% 46.9046.9048.2546.75449 868-
CHF Solutions Inc CHFS 3.583.573.580.03 0.85% 3.663.513.663.55124 647-
CK Hutchison Holdi... CKHUY 12.8950-  -0.0150 -0.12% 12.830112.830012.910012.9100403 393-
CM Finance Inc CMFN 8.3507.4008.750-0.075 -0.89% 8.4508.2508.4508.42513 708-
CME Group Inc. - C... CME 152.21149.28152.360.76 0.50% 152.04151.72152.78151.45818 190-
CNB Financial Corp... CCNE 28.1326.1629.55-0.25 -0.88% 28.2627.7228.4728.3856 981-
CNB Florida Bancsh... CNBB 28.00-  1.20 4.48% 28.0028.0028.0026.801 299-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00017 450 000-
CNinsure Inc. (ADR... FANH 28.8527.1029.992.48 9.40% 26.4626.4629.4226.37322 544-
CONMED Corporat... CNMD 55.7652.8858.81-0.25 -0.45% 55.9355.5356.3056.0162 121-
CRA International,... CRAI 47.0743.1749.10-0.83 -1.73% 47.8946.6447.9847.9017 550-
CREDIT SUISSE NAS... UWTIF 28.560-  -0.250 -0.87% 28.56028.50029.15028.81016 027-
CREDIT SUISSE NAS... DWTIF 23.62-  -0.33 -1.38% 23.7723.5324.2523.9523 863-
CSG Systems Intern... CSGS 45.1943.7347.00-0.28 -0.62% 45.4645.1145.7045.4737 765-
CSP Inc. CSPI 17.4814.0018.05-0.21 -1.19% 17.3016.9217.9217.6921 460-
CTI BioPharma Cor... CTIC 3.503.053.680.09 2.64% 3.663.483.673.41186 736-
CTI Industries Corp... CTIB 4.45004.30004.9500-0.0701 -1.55% 4.69004.45004.69004.5201300-
CVB Financial Corp... CVBF 23.9323.5627.87-0.44 -1.81% 24.3323.9024.4424.37425 233-
CVD Equipment Co... CVV 11.0210.3812.51-0.16 -1.43% 11.2010.9911.2111.184 078-
CYREN Ltd. - Ordin... CYRN 2.331.8510.00-0.07 -2.88% 2.332.332.342.40700-
Caesars Entertainm... CZR 13.9513.8514.000.55 4.10% 13.5013.4014.1813.4024 071 442-
CafePress Inc. PRSS 1.791.402.49-0.05 -2.72% 1.851.751.851.8428 550-
Cal-Maine Foods, In... CALM 43.4043.0043.55-1.25 -2.80% 44.5543.2545.5044.65330 130-
CalAmp Corp. CAMP 22.9021.9323.85-0.04 -0.17% 22.9822.7023.0622.94173 296-
Calavo Growers, In... CVGW 88.1083.2593.05-1.30 -1.45% 89.6087.6089.6089.40119 103-
California First Na... CFNB 15.30-  2.00 15.04% 15.4015.3015.4015.317 300-
Calithera Bioscienc... CALA 8.358.208.50-0.15 -1.76% 8.408.108.408.50260 624-
Callidus Software, ... CALD 30.4030.2530.500.65 2.18% 29.8529.6530.4529.75338 808-
Calloway's Nursery... CLWY 8.05-  0.00 0.00% 7.857.858.058.05407-
Calumet Specialty ... CLMT 7.857.908.600.00 0.00% 7.907.707.957.85225 536-
Campbell Resource... CBLRF 0.001000-  0.000000 0.00% 0.0009080.0009080.0010000.00100024 200-
Camtek Ltd. - Ordi... CAMT 6.856.826.900.16 2.39% 6.626.626.896.69116 435-
CanAlaska Uranium... CVVUF 0.28360-  0.00258 0.92% 0.300000.280100.300000.2810223 620-
Canadian Solar Inc. CSIQ 15.8615.6016.20-0.46 -2.82% 16.2515.8516.3216.32882 982-
Canadian Zinc Corp CZICF 0.134700-  0.005100 3.94% 0.1297390.1297390.1347000.129600750-
Canamed4Pets Inc. CNNA 0.000400-  0.000100 33.33% 0.0002000.0002000.0004000.0003001 946 456-
Canarc Resource C... CRCUF 0.06212-  0.00212 3.53% 0.061000.061000.063000.0600049 537-
Canbiola Inc CANB 0.03200-  0.00026 0.82% 0.036000.030000.036000.03174306 328-
Cannabis Science In... CBIS 0.100500-  -0.000900 -0.89% 0.1007000.1000000.1030000.10140011 695 753-
Canopy Growth Co... TWMJF 29.750000-  -0.492300 -1.63% 29.64500028.59740030.05000030.2423001 101 255-
Canterbury Park H... CPHC 15.350.0515.400.45 3.02% 14.0514.0515.3514.902 119-
Capital City Bank G... CCBG 23.4923.2523.65-0.49 -2.04% 24.0423.4824.3323.984 721-
Capital Product Pa... CPLP 3.413.413.51-0.08 -2.29% 3.513.413.513.49534 671-
Capital Southwest ... CSWC 16.5713.5419.470.01 0.06% 16.5816.3816.5916.566 848-
Capitol Federal Fin... CFFN 13.4113.3913.45-0.18 -1.32% 13.6013.3613.6913.59540 495-
Capstone Turbine C... CPST 0.78000.76000.8000-0.0200 -2.50% 0.80000.77300.81000.8000460 110-
Cara Therapeutics ... CARA 12.4412.3912.49-0.11 -0.88% 12.5712.3312.6412.55422 380-
Carbonite, Inc. CARB 26.0025.0526.050.00 0.00% 25.9525.6826.2026.00162 974-
Cardiome Pharma C... CRME 1.5401.5301.540-0.006 -0.39% 1.5401.5401.5801.54647 056-
Cardtronics, Inc. CATM 21.6819.2021.68-0.52 -2.34% 21.5021.3021.9422.201 378 109-
CareDx Inc CDNA 6.306.267.050.30 5.00% 6.005.956.426.00198 984-
CareScience, Inc. CARE 17.400-  0.000 0.00% 17.40017.36117.40017.4004 533-
Career Education C... CECO 12.2210.3012.27-0.16 -1.29% 12.3712.2212.4712.3873 066-
Carrizo Oil & Gas, ... CRZO 22.8322.8323.78-0.19 -0.83% 23.0022.4123.1323.021 941 032-
Carrols Restaurant... TAST 13.05012.90013.050-0.100 -0.76% 13.15012.95013.20013.125145 523-
Casella Waste Syst... CWST 24.1321.0024.26-0.16 -0.66% 24.2824.0524.3624.29124 362-
Caseys General Sto... CASY 123.55116.55125.510.61 0.50% 122.90122.22124.38122.94174 301-
Cass Information S... CASS 57.9956.1058.14-1.03 -1.75% 58.8257.7858.8259.028 026-
Catalyst Pharmace... CPRX 3.793.773.85-0.03 -0.79% 3.823.733.833.82182 164-
Catalyst Semicondu... CATS 4.583.028.00-0.09 -1.93% 4.524.504.674.6745 596-
Cathay General Ba... CATY 44.0843.5144.68-0.51 -1.14% 44.5144.0344.6744.59143 717-
Celgene Corporatio... CELG 101.72101.67101.70-0.30 -0.29% 102.40101.27102.86102.027 141 040-
Celldex Therapeuti... CLDX 2.742.702.79-0.02 -0.72% 2.762.722.792.76655 226-
Cellectis Sa CLLS 29.8929.1531.88-0.30 -0.99% 29.1828.9030.2530.19198 591-
Celsion Corporatio... CLSN 2.642.592.670.00 0.00% 2.642.532.672.64292 022-
Central European M... CETV 4.603.754.70-0.10 -2.13% 4.704.554.754.70181 189-
Central Federal Co... CFBK 2.61002.57003.56000.0038 0.15% 2.60012.58002.61002.60626 400-
Central Garden & P... CENT 37.2335.2539.20-0.36 -0.96% 37.4937.0937.7037.5932 940-
Century Aluminum ... CENX 21.4220.6121.69-0.39 -1.79% 21.0320.3621.5321.811 555 586-
Century Bancorp, I... CNBKA 80.7580.3081.25-0.15 -0.19% 80.9080.4080.9080.903 477-
Century Casinos, In... CNTY 9.489.409.68-0.17 -1.76% 9.639.429.699.6539 824-
Cenveo Inc CVO 1.301.311.34-0.17 -11.56% 1.391.151.451.472 992 033-
Ceragon Networks... CRNT 2.142.112.17-0.02 -0.93% 2.172.102.172.16178 783-
Cerner Corporatio... CERN 69.4967.8070.40-0.79 -1.12% 70.2868.8670.5070.281 866 288-
Cerus Corporation CERS 4.114.104.19-0.05 -1.20% 4.164.064.164.16371 947-
Cesca Therapeutic... KOOL 2.972.943.02-0.06 -1.98% 3.002.923.103.0338 417-
Charles & Colvard ... CTHR 1.351.331.450.00 0.00% 1.391.341.401.3570 259-
Chart Industries, In... GTLS 52.1849.2056.20-0.92 -1.73% 53.0952.0853.1953.10110 502-
Charter Communic... CHTR 365.25365.40380.007.41 2.07% 356.49356.49365.25357.841 224 545-
Check Point Softw... CHKP 103.20101.82104.69-0.37 -0.36% 103.33102.86104.96103.571 040 255-
Chembio Diagnosti... CEMI 8.757.5010.750.00 0.00% 8.758.658.908.7531 554-
Chemical Financial ... CHFC 55.4352.4858.37-0.54 -0.96% 55.9855.3856.0355.9799 052-
Cherokee Inc. CHKE 1.7001.6501.700-0.075 -4.23% 1.8001.6751.8001.775109 247-
Chiasma Inc. CHMA 1.551.451.550.05 3.33% 1.501.451.551.5072 669-
Children's Place, In... PLCE 156.60155.00159.501.95 1.26% 154.80154.80157.25154.65275 112-
Chimerix Inc CMRX 4.904.224.96-0.03 -0.61% 4.904.834.984.93176 301-
China Auto Logisti... CALI 3.713.304.10-0.26 -6.55% 4.103.714.103.9727 591-
China Automotive ... CAAS 4.734.725.27-0.05 -1.05% 4.744.714.874.7862 033-
China Ceramics Co.... CCCL 2.212.102.290.01 0.45% 2.222.182.332.2016 180-
China Clean Energy CCGY 0.0110-  0.0005 4.76% 0.01500.01100.01500.010520 000-
China Cresent Ente... CCTR 0.00010-  0.00000 0.00% 0.000100.000010.000100.000104 194 999-
China Digital TV Ho... STVVY 0.2000-  -0.0120 -5.66% 0.21200.20000.21200.21204 692-
China Finance Onlin... JRJC 2.752.722.78-0.01 -0.36% 2.762.702.802.7654 317-
China Gold Interna... JINFF 1.9001-  -0.0500 -2.56% 1.90011.90011.90011.95011 000-
China Information ... CNIT 2.702.692.77-0.09 -3.23% 2.832.622.892.79451 963-
China Jo-Jo Drugst... CJJD 1.431.401.59-0.04 -2.72% 1.471.401.471.4711 359-
China Lodging Grou... HTHT 151.90151.90153.992.98 2.00% 149.21148.41155.99148.92489 524-
China Medicine Cor... CHME 0.15-  0.00 0.00% 0.150.150.150.151 590-
China Natural Gas,... CHNGQ 0.015-  0.000 0.00% 0.0150.0150.0150.015500-
China Natural Reso... CHNR 3.223.053.490.02 0.63% 3.153.113.403.2015 099-
China Recycling En... CREG 2.992.813.03-0.01 -0.33% 2.982.953.123.00272 132-
China Sun Group Co CSGH 0.00780-  0.00530 212.00% 0.004290.003000.009000.0025095 000-
China TechFaith W... CNTF 3.082.923.060.56 22.22% 2.552.553.152.52268 405-
ChinaB2BSourcing.... QBIO 4.2400-  0.0700 1.68% 4.12004.07004.35004.170047 887-
ChinaCache Interna... CCIH 2.452.382.450.16 6.99% 2.292.272.502.29614 642-
ChinaNet Online Ho... CNET 4.004.004.040.02 0.50% 4.393.884.803.984 163 523-
ChipMOS TECHNOL... IMOS 18.2117.9523.00-0.14 -0.76% 18.3618.1718.3618.3520 451-
Chorus Ltd CHRYY 14.76-  -0.23 -1.53% 14.8014.7614.8014.99330-
ChromaDex Corpor... CDXC 5.445.366.00-0.24 -4.23% 5.685.365.825.68333 397-
Churchill Downs, In... CHDN 252.70248.65253.300.50 0.20% 252.05251.45253.45252.2080 276-
Cincinnati Financia... CINF 74.8670.9176.86-0.20 -0.27% 74.9174.7675.3075.06291 316-
Cintas Corporation CTAS 161.80152.85170.78-0.87 -0.53% 160.89160.00162.97162.67480 382-
Circa Pictures and ... CPPD 0.006000-  0.000900 17.65% 0.0050000.0042290.0060000.00510040 042-
Cirrus Logic, Inc. CRUS 54.8053.2255.240.81 1.50% 53.9653.9655.1353.99636 676-
Cisco Systems, Inc. CSCO 41.3041.2641.360.10 0.24% 41.2441.0341.4841.2016 094 475-
Citi Trends, Inc. CTRN 24.1420.1628.11-0.55 -2.23% 24.7024.1224.7024.6945 250-
Citrix Systems, Inc... CTXS 91.3890.2292.970.19 0.21% 91.2491.1092.6291.191 015 349-
City Holding Comp... CHCO 67.9666.1068.53-1.49 -2.15% 69.7167.7870.4169.4557 249-
Clean Diesel Techn... CDTI 1.381.371.40-0.07 -4.83% 1.431.371.441.45207 537-
Clean Energy Fuels... CLNE 2.032.022.10-0.04 -1.93% 2.032.022.092.071 349 166-
Cleantech Solution... SEII 6.456.266.99-0.20 -3.01% 6.596.216.876.6579 918-
ClearOne, Inc. CLRO 8.007.858.15-0.10 -1.23% 7.907.908.008.101 200-
ClearSign Combust... CLIR 2.502.352.550.20 8.70% 2.352.302.502.30136 447-
Clearfield Inc CLFD 12.2012.1012.65-0.40 -3.17% 12.5512.1012.5512.6015 855-
Cleveland BioLabs,... CBLI 3.822.274.350.03 0.79% 3.793.733.863.796 812-
Clovis Oncology In... CLVS 55.8754.6955.990.94 1.71% 54.7053.9156.4054.931 326 706-
CoBiz Financial Inc... COBZ 21.3717.4425.330.06 0.28% 21.2821.1221.5821.31361 304-
CoStar Group, Inc. CSGP 336.40335.89344.9014.44 4.49% 324.26324.01339.89321.96466 699-
Cobalt Internation... CIEIQ 0.709000-  -0.001000 -0.14% 0.7100000.6850000.7400000.710000132 247-
Coca-Cola Bottling... COKE 202.96200.00205.07-1.29 -0.63% 204.10202.00206.00204.2536 965-
Coca-Cola HBC AG ... CCHGY 33.690-  0.770 2.34% 33.23033.23033.69032.920551-
Codexis, Inc. CDXS 8.508.408.50-0.10 -1.16% 8.608.388.608.60137 642-
Codorus Valley Ban... CVLY 28.5327.1529.85-0.35 -1.21% 28.9628.3829.3928.884 820-
Coffee Holding Co.... JVA 4.18003.98006.5700-0.2632 -5.92% 4.39004.18004.42364.443214 455-
Cogentix Medical I... CGNT 2.802.713.33-0.02 -0.71% 2.812.762.852.8229 618-
Cogint Inc COGT 4.604.554.700.15 3.37% 4.404.354.804.45466 563-
Cognex Corporatio... CGNX 68.2766.5868.48-0.12 -0.18% 68.3967.8368.6868.391 180 603-
Cognizant Technol... CTSH 76.7573.8278.490.91 1.20% 77.0076.1177.1475.842 868 593-
Coherent, Inc. COHR 320.01316.77349.00-1.90 -0.59% 321.04319.35325.97321.91373 778-
Coherus BioScience... CHRS 11.40011.40011.550-0.675 -5.59% 11.75011.30012.10012.075659 392-
Cohu, Inc. COHU 24.4823.9025.33-0.04 -0.16% 24.5224.1525.1424.52171 781-
Collectors Univers... CLCT 28.3727.9028.82-0.24 -0.84% 28.8628.1128.8628.6112 598-
Collegium Pharmac... COLL 20.2117.2421.40-0.77 -3.67% 20.9920.1921.3020.98327 639-
Colony Bankcorp, I... CBAN 14.6012.9516.400.15 1.04% 14.6014.6014.6014.45100-
Columbia Banking ... COLB 45.0943.8047.03-0.85 -1.85% 45.7445.0746.0845.94144 159-
Columbia Sportswe... COLM 72.8168.8276.76-0.24 -0.33% 73.2172.0173.4073.0590 772-
Columbus Gold Cor... CBGDF 0.67000-  -0.03330 -4.73% 0.651900.617600.698200.70330101 508-
Columbus McKinno... CMCO 42.7942.0046.72-0.03 -0.07% 42.7042.3842.9642.8288 824-
Com-Guard.com Inc CGUD 0.005100-  -0.000500 -8.93% 0.0052500.0048000.0062000.0056006 003 611-
Comcast Corporati... CMCSA 41.8541.7841.900.17 0.41% 41.0641.0141.9441.6817 165 101-
Commerce Bancsha... CBSH 58.4355.4761.400.27 0.46% 58.7658.1758.9958.16542 101-
Commercial Nation... CNAF 22.00-  0.00 0.00% 22.0022.0022.0022.00300-
Commercial Vehicl... CVGI 12.9212.8613.500.13 1.02% 13.0112.8013.6612.79540 961-
Community Trust B... CTBI 48.9045.8052.65-0.45 -0.91% 49.4548.4049.4549.3525 951-
Community West B... CWBC 10.8310.8010.85-0.03 -0.23% 10.8010.6510.8310.854 150-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00020.00010.00020.00013 053 000-
Compugen Ltd. - O... CGEN 3.253.153.600.50 18.18% 2.752.653.652.75695 929-
Computer Program... CPSI 29.6029.4531.45-0.35 -1.17% 29.8529.3529.8529.9533 254-
Comtech Telecomm... CMTL 21.6017.6723.59-0.09 -0.41% 21.6921.2721.7021.6981 849-
Concierge Technol... CNCG 1.93-  0.00 0.00% 1.931.931.931.93230-
Concurrent Compu... CCUR 5.744.795.840.05 0.88% 5.705.655.785.6915 315-
Conn's, Inc. CONN 35.2034.9535.40-0.10 -0.28% 35.2035.0535.6835.30184 098-
Connecticut Water... CTWS 51.8248.8854.80-0.96 -1.82% 52.5650.5652.5652.7839 280-
Connetics Corpora... CNCT 0.0035-  0.0000 0.00% 0.00350.00350.00350.0035103 743-
Conrad Industries, ... CNRD 18.50-  1.25 7.25% 17.8917.8918.5017.252 100-
Consolidated Wate... CWCO 12.9512.9014.00-0.05 -0.38% 12.9512.9013.1513.0051 811-
Consumer Portfolio... CPSS 4.103.334.870.01 0.24% 4.114.044.124.092 903-
ContraFect Corp. CFRX 1.11501.10001.1500-0.0050 -0.45% 1.13201.07001.20001.1200128 595-
ContraVir Pharmac... CTRV 0.31700.31000.32610.0069 2.23% 0.31390.31000.33000.3101423 412-
Control4 Corporat... CTRL 33.0133.0033.99-0.10 -0.30% 33.2831.9633.4233.11579 655-
Copart, Inc. CPRT 44.6044.6146.600.27 0.61% 44.2944.2644.7544.33504 525-
CorVel Corp. CRVL 49.4535.5549.95-0.95 -1.88% 50.4549.2550.6050.408 363-
Corcept Therapeut... CORT 23.5823.5823.751.39 6.26% 22.4021.9223.7722.192 883 453-
Corium Internation... CORI 13.0911.1713.200.78 6.34% 12.3012.0713.2412.31617 838-
Corvus Gold Inc. CORVF 1.3623-  0.0622 4.78% 1.33001.25071.36231.300133 275-
Costco Wholesale ... COST 191.51190.05191.86-0.78 -0.41% 192.23191.22193.03192.291 200 097-
Covenant Transpor... CVTI 27.9025.9329.840.04 0.14% 27.8227.4427.9727.8647 724-
Covista Communica... CVST 0.0100-  -0.0023 -18.70% 0.01000.01000.01000.012330 000-
Cowen Group, Inc. ... COWN 13.8511.9515.85-0.40 -2.81% 14.2513.7814.2514.25337 084-
Cracker Barrel Old... CBRL 167.51167.51170.43-1.81 -1.07% 168.71166.90169.37169.32329 153-
Craft Brew Aliianc... BREW 19.3019.3021.00-0.50 -2.53% 19.8019.1519.8019.8045 439-
Cray Inc CRAY 25.1524.9025.30-0.20 -0.79% 25.4524.8525.4525.35172 419-
Creative Edge Nutr... FITX 0.0002-  0.0001 100.00% 0.00010.00010.00020.00011 019 999-
Credit Acceptance... CACC 341.15300.00342.482.86 0.85% 338.35336.75343.88338.29128 545-
Credit Suisse AG - ... TVIX 5.155.125.130.06 1.18% 5.284.995.505.0926 759 513-
Credit Suisse AG - ... XIV 140.76141.01141.090.03 0.02% 138.69136.21142.78140.736 407 287-
Credit Suisse X-Lin... SLVO 7.917.917.92-0.04 -0.50% 7.917.917.957.957 562-
Credo Petroleum C... CRED 111.16111.00111.43-0.35 -0.31% 111.18111.04111.33111.50664 864-
Cree, Inc. CREE 36.1835.0037.85-0.42 -1.15% 36.4635.9836.7336.60356 476-
Cresud S.A.C.I.F. y ... CRESY 20.9015.0021.10-0.03 -0.14% 20.8320.6021.2320.93112 956-
Crimson Wine Grou... CWGL 10.00-  0.24 2.46% 9.759.7510.209.767 462-
Criteo S.A. - Ameri... CRTO 25.3724.3725.99-0.40 -1.55% 26.0425.1526.4825.77771 521-
Crocs, Inc. CROX 13.5913.5513.61-0.10 -0.73% 13.6613.5513.9213.69707 081-
Cross Country Hea... CCRN 12.8912.0114.89-0.05 -0.39% 12.9212.8713.2512.94117 282-
Crosswind Renewa... CWNR 0.0007-  0.0000 0.00% 0.00070.00070.00070.00075 100-
CrowdGather Inc. CRWG 0.026700-  0.000600 2.30% 0.0300000.0263000.0300000.026100368 774-
Crown Crafts, Inc. CRWS 7.207.157.95-0.10 -1.37% 7.207.207.357.3015 126-
Cryo-Cell Internati... CCEL 9.9500-  0.2820 2.92% 9.65009.65009.98009.66805 525-
Ctrip.com Internat... CTRP 47.4547.3048.39-0.89 -1.84% 48.6347.3648.6448.343 795 326-
Cumulus Media Inc. CMLSQ 0.0700-  0.0050 7.69% 0.07500.06500.07500.0650541 436-
Curis, Inc. CRIS 0.69370.69000.7100-0.0263 -3.65% 0.72630.67000.73250.72001 764 726-
Cutera, Inc. CUTR 49.5545.6553.500.55 1.12% 49.0548.3050.1549.0083 882-
Cyanotech Corpora... CYAN 3.800.054.500.05 1.33% 3.803.753.803.751 200-
CyberArk Softwar... CYBR 42.4941.8043.340.58 1.38% 41.8141.8142.7741.91340 416-
CyberOptics Corpo... CYBE 16.7014.7016.850.10 0.60% 16.6516.6017.0016.6044 279-
Cybergy Holdings I... CYBG 0.002-  0.000 0.00% 0.0020.0020.0020.00219 825-
Cyclacel Pharmace... CYCC 1.681.641.680.02 1.20% 1.651.621.681.66191 231-
Cypress Semicondu... CY 17.2617.2417.310.16 0.94% 17.1317.0317.3617.103 852 922-
CytRx Corporation CYTR 1.801.731.820.01 0.56% 1.821.731.821.79142 259-
Cytokinetics, Incor... CYTK 8.808.358.85-0.05 -0.56% 8.958.658.958.85167 207-
Cytori Therapeutic... CYTX 0.42000.41400.42000.0650 18.31% 0.36000.36000.43000.35504 135 653-
Cytosorbents Corp... CTSO 7.457.257.500.05 0.68% 7.507.257.507.40103 198-
Cytta Corp. CYCA 0.0400-  0.0130 48.15% 0.03250.03250.04000.027045 000-
DAIMLER AG ORD N... DDAIF 91.0000-  0.3300 0.36% 90.950090.570091.290090.670038 095-
DATALOGIC INTERN... DLGI 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  50 000-
DECISION DIAGNOS... DECN 0.055000-  -0.004000 -6.78% 0.0583000.0542190.0583000.059000162 368-
DENTSPLY Internat... XRAY 62.3161.0262.34-0.34 -0.54% 62.5661.9763.0262.651 959 426-
DISH Network Corp... DISH 45.1645.1245.83-0.29 -0.64% 45.4445.1046.0545.452 834 543-
DSP Group, Inc. DSPG 13.1011.1515.05-0.15 -1.13% 13.2013.0513.3013.2530 661-
DURECT Corporati... DRRX 1.171.161.210.01 0.86% 1.171.151.201.16175 432-
DUSA Pharmaceuti... DUSA 24.630024.420024.6000-0.0483 -0.20% 24.610024.605024.630024.67834 916-
DXP Enterprises, In... DXPE 33.7625.7136.74-0.14 -0.41% 33.8933.5834.4733.9045 830-
Daily Journal Corp... DJCO 236.61225.00245.21-2.99 -1.25% 236.61236.61236.61239.60100-
Dakshidin Corpora... DKSC 0.00060-  0.00000 0.00% 0.000550.000490.000600.00060590 000-
Daktronics, Inc. DAKT 9.289.269.31-0.10 -1.07% 9.309.259.479.3895 230-
Dalradian Resource... DRLDF 0.9600-  -0.0700 -6.80% 1.01400.95901.01901.0300136 840-
Dassault Systemes... DASTY 114.0550-  0.8250 0.73% 114.2900113.7400114.2900113.230013 453-
Data I/O Corporat... DAIO 10.8310.5011.300.00 0.00% 10.8210.5310.9010.83110 297-
Dataram Corporat... USAU 2.502.402.50-0.60 -19.35% 3.092.153.093.102 466 979-
Datawatch Corpor... DWCH 11.3511.1013.250.15 1.34% 11.2011.1011.4011.2030 503-
Dave & Buster's En... PLAY 46.0445.7746.98-0.35 -0.75% 46.2945.5046.8246.391 115 116-
Dawson Geophysic... DWSN 5.965.816.900.06 1.02% 5.905.866.135.9019 658-
Deep Earth Resour... DPER 0.000001-  -0.000009 -90.00% 0.0000010.0000010.0000010.000010200 000-
Deep Well Oil & Ga... DWOG 0.0490-  0.0180 58.06% 0.04790.04790.04900.03106 500-
Delcath Systems, In... DCTH 0.033100-  -0.004400 -11.73% 0.0365000.0310000.0380000.03750014 512 657-
Deltron Inc. DTRO 0.0100-  -0.0055 -35.48% 0.01000.01000.01000.0155300-
Depomed, Inc. DEPO 7.797.677.95-0.36 -4.42% 8.187.538.258.151 347 168-
Destination Mater... DEST 2.362.082.38-0.01 -0.42% 2.372.262.402.3758 054-
Destination XL Gro... DXLG 2.501.802.650.10 4.17% 2.402.402.552.4056 891-
Deswell Industries,... DSWL 2.752.722.88-0.02 -0.54% 2.782.742.792.768 600-
Dewmar Internatio... DEWM 0.004500-  0.000200 4.65% 0.0041900.0039800.0047000.00430019 511 958-
DexCom Inc. DXCM 56.2855.5056.29-0.04 -0.07% 56.3355.2456.8356.321 100 833-
Diamant Art Corp. DIAAF 0.000615-  -0.000385 -38.50% 0.0006150.0006150.0006150.00100025 500-
Diamond Hill Inves... DHIL 213.20209.16215.00-2.19 -1.02% 214.12210.86215.00215.394 853-
Diamondback Ener... FANG 127.23127.23131.22-0.21 -0.16% 127.55126.18128.34127.44852 836-
Diana Containershi... DCIX 3.153.063.39-0.01 -0.32% 3.113.063.353.16399 800-
Digex, Inc. DIGX 0.00040-  0.00000 0.00% 0.000300.000300.000400.0004013 470 955-
Digi International ... DGII 9.909.1010.85-0.30 -2.94% 10.159.9010.1510.2021 962-
Digimarc Corporat... DMRC 36.5535.5537.40-1.15 -3.05% 37.7036.2537.8037.7057 360-
Digital Ally, Inc. DGLY 2.302.252.900.00 0.00% 2.302.302.372.3033 354-
Digital Turbine, Inc... APPS 2.102.102.150.05 2.44% 2.052.042.152.051 309 199-
Dime Community B... DCOM 21.4517.6025.45-0.30 -1.38% 21.8021.4021.8021.7596 637-
Dollar Tree, Inc. DLTR 112.900109.920113.0100.100 0.09% 113.070111.570113.330112.7691 030 574-
Donegal Group, Inc... DGICA 17.6016.6119.57-0.24 -1.35% 17.8517.5017.8517.8412 163-
Donegal Group, Inc... DGICB -0.0535.000.00 0.00%       15.50--
Dorchester Minera... DMLP 15.7515.4015.800.20 1.29% 15.6015.4515.8515.5568 948-
Dorman Products, ... DORM 72.4470.9673.92-0.11 -0.15% 72.5972.2572.8272.55139 108-
DryShips Inc. DRYS 3.693.673.73-0.01 -0.27% 3.693.673.783.70523 715-
Dundee Corp DDEJF 1.998-  -0.052 -2.54% 2.0301.9882.0302.05018 826-
Dunkin Brands Gro... DNKN 65.0963.9166.281.30 2.04% 63.9363.6265.3763.79719 158-
Dynamic Materials... BOOM 24.0523.5024.95-0.65 -2.63% 24.6523.7524.6524.7060 551-
Dynasil Corporatio... DYSL 1.271.221.290.01 0.80% 1.261.251.281.2636 314-
Dynatronics Corpo... DYNT 3.253.253.300.25 8.33% 3.053.053.253.0061 465-
Dynavax Technolog... DVAX 15.42515.40016.000-0.250 -1.59% 15.60015.15015.72515.675752 497-
E Digital Corp Com EDIG 0.00305-  -0.00045 -12.86% 0.002500.002500.003050.0035079 100-
E*TRADE Financial... ETFC 53.6553.0054.39-0.35 -0.65% 54.1553.5954.1954.001 910 993-
EDAP TMS S.A. - Am... EDAP 2.722.222.86-0.03 -1.09% 2.802.722.822.7553 878-
ELITE PHARMACEU... ELTP 0.117000-  -0.002500 -2.09% 0.1245000.1100000.1245000.119500689 056-
EMC Insurance Gro... EMCI 28.0127.9028.47-0.24 -0.85% 28.2127.8928.2128.255 637-
EMCORE Corporati... EMKR 6.906.857.000.20 2.99% 6.706.687.006.70458 062-
ENDEAVOUR MININ... EDVMF 19.761000-  -0.589490 -2.90% 20.26000019.65900020.26000020.3504904 137-
ENERGY RES OF AU... EGRAF 0.736-  0.016 2.22% 0.7360.7360.7360.720750-
ENGIE SA ENGIY 17.7350-  -0.1650 -0.92% 17.650017.560017.790017.9000110 642-
EON AG ADS EONGY 10.9000-  -0.0800 -0.73% 10.890010.860010.950010.9800112 235-
EP Global Commun... EPGL 0.007800-  -0.000300 -3.70% 0.0081000.0057000.0083000.0081009 323 461-
EPIRUS Biopharmac... EPRSQ 0.0080-  0.0030 60.00% 0.00500.00500.01280.0050248 200-
ERBA Diagnostics, ... ERBA 0.21500-  0.00000 0.00% 0.201000.201000.215000.215006 150-
ERHC Energy inc ERHE 0.0001-  0.0000 0.00% 0.00010.00010.00020.000111 550 000-
EV Energy Partner... EVEP 0.85000.84900.8800-0.0400 -4.49% 0.93000.83000.93000.8900165 987-
EVINE Live Inc. EVLV 1.401.361.43-0.03 -2.10% 1.441.391.451.43347 671-
EXFO Inc - Subordi... EXFO 4.304.304.800.00 0.00% 4.304.304.354.30361 790-
EZCORP, Inc. - Clas... EZPW 11.8511.0011.95-0.45 -3.66% 12.3011.8512.3012.30354 991-
Eagle Bancorp, Inc... EGBN 61.1058.2064.00-0.75 -1.21% 61.8060.5863.0061.85176 706-
Eagle Bulk Shipping... EGLE 4.934.624.98-0.04 -0.80% 4.984.875.004.97213 845-
Eagle Plains Resour... EGPLF 0.1877-  0.0077 4.28% 0.18700.18700.18770.18006 000-
East West Bancorp... EWBC 66.9065.0070.87-0.31 -0.46% 67.2766.7167.6667.21560 850-
East West Petroleu... EWPMF 0.0940-  0.0074 8.55% 0.09630.09400.09630.08661 500-
Eaton Scientific Sy... ESSI 0.080-  -0.008 -9.09% 0.0710.0700.0820.08818 842-
Ebix, Inc. EBIX 81.2579.7582.50-0.70 -0.85% 82.0081.1082.1081.9547 993-
Echelon Corporatio... ELON 5.455.005.840.04 0.74% 5.405.405.805.411 100-
Echo Therapeutics... ECTE 0.00800-  -0.00076 -8.68% 0.009000.008000.009900.0087630 000-
Edgewater Techno... EDGW 6.146.086.650.01 0.16% 6.176.146.236.139 151-
Editas Medicine Inc... EDIT 29.8429.6530.19-0.54 -1.78% 30.2229.1630.3530.381 011 534-
Education Managem... EDMC 0.005792-  0.000792 15.84% 0.0057920.0057920.0057920.0050001 000-
Educational Develo... EDUC 16.9716.9016.950.82 5.08% 16.3016.0016.9716.1518 444-
Efuel EFN Corp EFLN 0.0011-  0.0001 10.00% 0.00100.00100.00130.0010820 000-
Egalet Corp. EGLT 0.91000.88010.9250-0.0550 -5.70% 0.95700.88000.96000.96502 026 074-
Eisai Co., Ltd (ADR... ESALY 56.7650-  -0.5200 -0.91% 56.980056.600156.980057.28501 024-
El Pollo Loco Holdi... LOCO 10.2510.1510.35-0.20 -1.91% 10.4510.1510.5010.45218 974-
Elbit Imaging Ltd. -... EMITF 2.872.842.860.00 0.00% 2.972.872.972.871 250-
Elbit Systems Ltd. ... ESLT 138.93130.94141.70-2.13 -1.51% 141.16138.79141.72141.0622 155-
Electro Scientific I... ESIO 26.3025.7826.294.29 19.49% 27.0525.0327.6522.016 435 151-
Electro-Sensors, In... ELSE 4.064.034.17-0.03 -0.73% 4.134.064.144.09400-
Electronic Arts Inc... EA 115.28113.40115.992.14 1.89% 114.05113.20115.63113.143 034 643-
Electronics for Ima... EFII 29.5027.5431.440.15 0.51% 29.3429.1529.8129.35319 324-
Eleven Biotherapeu... EBIO 0.81010.81000.82000.0101 1.26% 0.80000.79000.82940.8000336 285-
Elmira Savings Ban... ESBK 20.750.0528.25-0.15 -0.72% 20.7120.6520.7520.901 300-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 611 502-
Eltek Ltd. - Ordina... ELTK 4.664.515.38-0.05 -1.06% 4.694.564.854.7132 327-
Emisphere Technol... EMIS 0.34920-  0.00920 2.71% 0.340000.320000.349200.3400030 890-
Emmis Communicat... EMMS 3.033.014.50-0.07 -2.26% 3.063.033.113.1022 272-
Empire Resorts, Inc... NYNY 26.7526.00250.00-0.05 -0.19% 26.0026.0026.8026.801 857-
Enanta Pharmaceut... ENTA 66.0064.0368.940.22 0.33% 65.8564.8766.0165.78137 106-
Encore Capital Gro... ECPG 41.1540.9041.250.00 0.00% 41.0040.5542.1541.15290 802-
Encore Wire Corpo... WIRE 51.4048.5054.35-0.05 -0.10% 51.4050.4551.8551.4564 291-
Endocyte, Inc. ECYT 3.993.674.040.10 2.57% 3.893.844.013.89229 805-
Endologix, Inc. ELGX 4.274.184.280.03 0.71% 4.244.094.274.24538 392-
Energous Corp WATT 18.0018.0418.50-0.10 -0.55% 18.0517.2918.7418.103 734 878-
Energy Recovery, I... ERII 8.688.519.37-0.07 -0.80% 8.748.658.968.75311 995-
Enphase Energy, In... ENPH 1.941.942.09-0.16 -7.62% 2.081.942.092.10857 469-
Enstar Group Limit... ESGR 210.25208.25211.85-2.30 -1.08% 212.55208.70213.20212.5515 873-
Envoy Capital Grou... ECGI 0.0067-  0.0041 157.69% 0.00270.00270.00670.00265 508-
Enzon Pharmaceuti... ENZN 0.239-  0.000 0.00% 0.2390.2390.2780.2398 167-
Epizyme Inc. EPZM 14.90014.80015.850-0.025 -0.17% 14.95014.65015.15014.925345 499-
Equinix, Inc. EQIX 437.45418.71449.99-4.45 -1.01% 440.10436.82444.93441.90645 254-
Equinox Gold Corp... LWLCF 1.0015-  -0.0331 -3.20% 1.02341.00031.04001.0346119 686-
Ericsson - ADS eac... ERIC 7.287.237.30-0.06 -0.82% 7.327.277.377.345 184 114-
Erie Indemnity Com... ERIE 116.99110.06124.80-0.24 -0.20% 117.33116.19118.06117.239 131-
Escalade, Incorpor... ESCA 12.7012.7012.90-0.40 -3.05% 13.0012.7013.1513.107 938-
Escalon Medical Co... ESMC 0.1800-  -0.0200 -10.00% 0.19000.18000.19150.200011 900-
Esperion Therapeu... ESPR 74.9670.9975.60-0.88 -1.16% 75.1373.4075.9975.84496 641-
Etsy Inc. ETSY 19.6019.5819.65-0.14 -0.71% 19.7819.5319.9219.74896 727-
Euronet Worldwide... EEFT 94.9993.7296.860.27 0.29% 95.0194.6995.7794.72242 812-
Euroseas Ltd. ESEA 1.601.351.75-0.05 -3.03% 1.621.531.681.6567 845-
Evans & Sutherland... ESCC 0.9000-  0.0000 0.00% 0.90300.90000.91000.9000106 978-
Evecity.com Inc. ICTY 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 000 000-
Everock Inc. EVRN 0.00070-  0.00040 133.33% 0.000400.000400.000800.0003019 348 415-
Evolving Systems, ... EVOL 5.253.656.250.00 0.00% 5.205.175.305.2518 811-
Evotec AG (ADR) EVTCY 33.46-  -0.01 -0.03% 33.4633.4633.4633.47252-
Exact Sciences Cor... EXAS 48.7948.0048.871.11 2.33% 47.3647.1750.6247.684 116 446-
Exactech, Inc. EXAC 50.1550.0550.45-0.25 -0.50% 50.3550.0550.4050.4060 294-
Exco Resources Inc... XCOOQ 0.369000-  -0.006000 -1.60% 0.3500000.3300000.376150  190 474-
Exelixis, Inc. EXEL 27.8627.7628.100.37 1.35% 27.5027.1428.1727.492 826 069-
Expedia, Inc. EXPE 126.89126.73130.80-3.75 -2.87% 130.31126.75130.42130.642 399 055-
Expeditors Interna... EXPD 66.0965.0069.060.02 0.03% 66.1565.7366.3866.07416 511-
Exponent, Inc. EXPO 72.4570.4574.30-0.70 -0.96% 73.0572.1573.0573.1544 892-
Express Scripts Ho... ESRX 80.0078.9480.47-0.78 -0.97% 80.5879.9480.8180.782 128 016-
Extreme Biodiesel ... XTRM 0.001400-  0.000200 16.67% 0.0019920.0013000.0020000.00120074 845-
Extreme Networks... EXTR 13.4913.4613.490.01 0.07% 13.4513.3313.8513.481 390 667-
F F D FINANCIAL CO FFDF 43.98-  0.01 0.02% 43.9843.9843.9843.97100-
F5 Networks, Inc. FFIV 138.00133.05141.96-1.55 -1.11% 139.24137.98140.00139.55434 949-
FARO Technologies... FARO 53.8052.3555.20-0.10 -0.19% 54.0553.4554.7553.9054 217-
FC Global Realty In... FCRE 0.92000.85000.9500-0.0200 -2.13% 0.95000.88000.96000.940018 504-
FED Home Loan Mt... FMCKJ 8.0400-  0.0400 0.50% 8.05008.03008.22008.00002 176 830-
FLAG Financial Cor... FLAG 44.314444.070044.3600-0.3465 -0.78% 44.369044.250044.450044.66094 926-
FLIR Systems, Inc. FLIR 51.3550.9151.370.50 0.98% 51.0050.5851.3950.851 081 627-
Facebook, Inc. - Cl... FB 179.80179.90179.942.20 1.24% 178.13177.08180.98177.6019 355 782-
Fairfax Financial H... FRFHF 531.0950-  -0.0750 -0.01% 526.0000526.0000549.4700531.17001 624-
Falcon Oil & Gas Lt... FOLGF 0.240000-  0.006100 2.61% 0.2450000.2311000.2450000.233900129 803-
FalconStor Softwa... FALC 0.1700-  0.0000 0.00% 0.15000.15000.17000.170026 500-
Famous Dave's of A... DAVE 6.206.056.450.35 5.98% 5.905.856.255.8554 884-
Fannie Mae FNMAK 13.40-  -0.10 -0.74% 13.4513.4013.4513.501 000-
Fannie Mae 8.235 %... FNMAT 7.750-  -0.030 -0.39% 7.8507.6107.9007.78041 474-
Farmer Brothers C... FARM 31.1528.2534.10-0.25 -0.80% 31.2530.9631.3531.4014 190-
Farmers Capital Ba... FFKT 39.9539.6040.55-0.70 -1.72% 40.7539.9040.8040.6537 816-
FastFunds Financia... FFFC 0.00010-  0.00000 0.00% 0.000100.000050.000100.000102 500 000-
Fastenal Company FAST 53.2952.8754.011.09 2.09% 52.3552.3553.8952.204 819 703-
Federal Home Loan... FMCC 2.1300-  -0.0600 -2.74% 2.23002.12002.28002.19002 100 694-
Federal National M... FNMA 2.2600-  -0.0400 -1.74% 2.34002.23002.38002.30005 288 246-
Federated Nationa... FNHC 16.3313.4119.34-0.34 -2.04% 16.6316.2116.6316.6724 921-
Fennec Pharmaceut... FENC 9.409.0510.380.19 2.06% 9.279.069.629.2110 709-
Fidelity Southern C... LION 23.7523.5424.55-0.03 -0.13% 23.7323.4023.9223.7854 067-
Fifth Third Bancorp FITB 32.1732.1232.24-0.32 -0.98% 32.5332.0732.6532.493 390 694-
Financial Institutio... FISI 32.5029.6035.00-0.15 -0.46% 32.6032.2032.7032.6545 899-
Finisar Corporatio... FNSR 20.4220.3120.47-0.73 -3.45% 20.9320.3921.0821.153 767 433-
Finjan Holdings, Inc... FNJN 2.262.212.290.07 3.20% 2.192.162.652.191 324 006-
FireEye, Inc. FEYE 15.1015.0615.150.28 1.89% 14.8014.7815.1214.822 982 530-
First Bancorp FBNC 36.2335.0138.17-0.72 -1.95% 36.8836.2037.0236.9566 370-
First Bancorp, Inc (... FNLC 29.1928.0029.99-0.18 -0.61% 29.1728.9829.5729.374 994-
First Bitcoin Capita... BITCF 0.730-  0.004 0.55% 0.7000.6500.7500.72695 413-
First Busey Corpor... BUSE 32.0029.0432.06-0.28 -0.87% 32.2831.3732.2832.2864 738-
First Capital, Inc. FCAP -37.370037.99000.0000 0.00%       37.3531--
First Citizens Banc... FCNCA 444.65442.37450.19-4.32 -0.96% 449.03442.05451.04448.9717 843-
First Defiance Fina... FDEF 53.2950.4356.39-0.60 -1.11% 53.8753.0053.8753.8911 753-
First Financial Banc... FFBC 27.7526.2030.00-0.40 -1.42% 28.2527.7028.5528.15205 828-
First Financial Bank... FFIN 46.6045.0046.85-0.65 -1.38% 47.1046.5547.8047.25177 712-
First Financial Corp... THFF 46.8046.6546.95-0.90 -1.89% 47.6046.6047.6047.708 188-
First Merchants Co... FRME 43.6643.6043.88-0.70 -1.58% 44.3343.6544.4344.36105 314-
First Midwest Banc... FMBI 25.7723.8427.76-0.16 -0.62% 25.9225.7426.0925.93307 159-
First NBC Bank Hol... FNBCQ 0.01000-  0.00000 0.00% 0.007950.007800.010000.0100026 600-
First Solar, Inc. FSLR 71.0970.1271.32-0.91 -1.26% 70.9470.1072.3972.001 193 917-
First Trust Europe ... FEP 41.5641.5245.48-0.01 -0.02% 41.5341.3941.6341.57232 617-
First Trust Multi C... FAB 58.19057.94058.600-0.442 -0.75% 58.36058.19058.50058.6322 752-
First Trust NASDAQ... QCLN 21.3821.2521.48-0.03 -0.14% 21.6021.3621.6021.4114 616-
First United Corpo... FUNC 17.5317.3517.75-0.31 -1.74% 17.6517.4417.6617.843 063-
Fiserv, Inc. FISV 137.94136.33138.87-0.31 -0.22% 138.31137.54138.57138.25576 713-
Fission Uranium Co... FCUUF 0.655000-  -0.014900 -2.22% 0.6490500.6451000.6625000.669900211 486-
Five Below, Inc. FIVE 66.7964.8368.50-0.01 -0.01% 66.7366.1067.5466.80555 222-
Five Prime Therape... FPRX 21.8221.0127.090.10 0.46% 21.7021.4722.2921.72247 040-
Five Star Quality C... FVE 1.531.451.55-0.03 -1.61% 1.551.501.601.5545 050-
Five9, Inc. FIVN 23.8120.8427.780.59 2.54% 23.1923.1924.0023.22488 686-
Flexion Theraputic... FLXN 22.6722.5522.94-0.96 -4.06% 23.4422.5523.7023.631 020 054-
Flexpoint Sensor S... FLXT 0.069000-  -0.004800 -6.50% 0.0725000.0690000.0740000.073800134 267-
Flexpower, Inc. FLXP 0.0125-  0.0000 0.00% 0.01250.01250.01250.012520 000-
Flexsteel Industrie... FLXS 47.7646.9247.92-0.92 -1.89% 48.5147.2348.7748.689 692-
Flextronics Interna... FLEX 19.6119.5719.640.17 0.87% 19.4019.3719.7119.443 505 697-
Flint Telecom Grou... FLTT 0.00030-  0.00020 200.00% 0.000100.000100.000300.000101 470 000-
Flushing Financial C... FFIC 28.5326.6230.53-0.40 -1.38% 28.8328.4128.8428.9333 859-
Focus Graphite Inc FCSMF 0.0580-  0.0000 0.00% 0.06420.05800.06480.0580656 441-
Fog Cutter Capital... FCCG 2.70-  -0.32 -10.60% 2.952.702.953.0211 500-
Fonar Corporation FONR 23.5023.1024.40-0.25 -1.05% 23.7523.3023.8523.7518 460-
FormFactor, Inc. FORM 15.5015.4015.550.30 1.97% 15.1515.0515.6515.201 146 562-
Formula Systems (1... FORTY 43.6542.8845.620.80 1.87% 42.2542.2543.9042.851 000-
Forrester Research... FORR 45.2541.3547.250.75 1.69% 44.4544.4545.4044.5022 739-
Fortinet, Inc. FTNT 45.7141.7747.250.62 1.38% 44.8844.8545.9045.091 732 976-
Forward Air Corpo... FWRD 60.9059.6861.940.76 1.26% 62.5460.5662.5460.14317 150-
Forward Industries... FORD 1.241.231.31-0.01 -0.80% 1.311.231.311.2544 399-
Fossil Group, Inc. FOSL 9.119.109.15-0.22 -2.36% 9.419.099.459.331 034 181-
Foundation Medicin... FMI 66.3562.5073.00-0.60 -0.90% 67.4065.6567.7066.9569 548-
Francisco Industrie... FRAZ 0.80-  0.35 77.78% 0.800.800.800.45150-
Franklin Electric C... FELE 44.5544.5044.75-0.85 -1.87% 45.3544.5045.3545.4059 808-
Fred's, Inc. FRED 3.803.814.00-0.06 -1.55% 3.843.793.903.86286 214-
FreeSeas Inc. FREEF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001123 456-
Freedom Holding C... FRHC 6.90-  -0.17 -2.40% 6.996.607.007.073 753-
Freeze Tag Inc FRZT 0.053500-  -0.000500 -0.93% 0.0435500.0400000.0535000.054000266 890-
Fresh Harvest Prod... FRHV 0.00020-  0.00000 0.00% 0.000100.000100.000200.0002067 800-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00020.000170 700 090-
Freshpet, Inc. FRPT 18.4018.4018.65-0.55 -2.90% 18.9018.3018.9018.9567 155-
Frontier Communic... FTR 7.217.227.26-0.21 -2.83% 7.357.187.407.422 412 008-
Fuel Tech, Inc. FTEK 1.161.141.200.02 1.75% 1.151.131.181.1476 301-
FuelCell Energy, In... FCEL 1.861.861.87-0.05 -2.62% 1.901.821.921.911 192 410-
Fuji Photo Film Co.... FUJIY 42.780-  -0.520 -1.20% 42.92542.63042.98043.3003 850-
Full House Resorts... FLL 3.5403.3403.600-0.071 -1.97% 3.5693.5003.6003.61119 769-
Fullcircle Registry ... FLCR 0.005791-  0.001291 28.69% 0.0048000.0040000.0059000.0045001 696 599-
Fulton Financial Co... FULT 18.3018.2518.40-0.25 -1.35% 18.5018.3018.6318.55617 105-
Function(x) Inc. FNCX 0.05000-  -0.01000 -16.67% 0.055000.050000.069000.0600053 782-
Fuwei Films (Holdin... FFHL 3.701.503.980.06 1.65% 3.653.654.003.6416 179-
G-III Apparel Group... GIII 38.8835.8939.990.00 0.00% 38.7938.5839.2138.88632 904-
GOLDRICH MINING ... GRMC 0.0400-  0.0089 28.62% 0.04000.03110.04000.031127 560-
GRAVITY Co., Ltd. ... GRVY 79.9876.1380.49-7.54 -8.62% 86.6176.8186.6187.5253 930-
GREENLAND MINER... GDLNF 0.0800-  0.0000 0.00% 0.08000.08000.08040.080046 000-
GSI Group, Inc. NOVT 57.6056.9558.500.20 0.35% 57.5056.6558.1557.40380 936-
GSV Capital Corp. GSVC 7.807.757.830.05 0.58% 7.797.757.857.7590 406-
GTX Corp GTXO 0.00480-  0.00030 6.67% 0.004800.004100.005000.004503 520 923-
GTx, Inc. GTXI 12.6512.5614.940.15 1.20% 12.5612.3112.7112.5052 074-
GW Pharmaceutica... GWPH 131.990131.910134.950-0.445 -0.34% 132.470130.800133.530132.435308 447-
Gaiam, Inc. - Class ... GAIA 11.859.9013.800.10 0.85% 11.7011.7011.9911.7528 969-
Galectin Therapeut... GALT 5.815.645.81-0.16 -2.68% 6.115.506.115.97911 266-
Garden Fresh Resta... LTUS 0.01300-  -0.00250 -16.13% 0.015500.012000.015950.01550176 670-
Garibaldi Resource... GGIFF 2.50000-  -0.02720 -1.08% 2.510102.470002.577602.5272036 400-
Garmin Ltd. GRMN 63.2460.2663.490.20 0.32% 62.9462.8763.3463.04548 938-
Garrison Capital In... GARS 8.158.058.18-0.07 -0.85% 8.228.158.228.2234 199-
Gazprom Neft GZPFY 23.5600-  0.8800 3.88% 23.540023.540023.750022.68005 539-
Gemplus Internatio... GEMP 7.927.287.930.55 7.46% 7.537.507.927.3723 549-
General Communic... GNCMA 41.9541.7542.110.16 0.38% 41.5541.5242.1041.7998 855-
Generex Biotechno... GNBT 3.50-  -0.45 -11.39% 3.903.503.903.95535-
Genetic Technolog... GENE 1.781.751.78-0.06 -3.26% 1.871.751.871.84374 576-
Genomic Health, In... GHDX 33.4532.0034.49-1.43 -4.10% 35.0033.4435.0034.88189 338-
Gentex Corporatio... GNTX 22.8122.7822.86-0.15 -0.65% 23.0422.7323.1022.961 277 041-
Geospace Technolo... GEOS 14.9614.5216.93-0.16 -1.06% 15.0814.5715.3115.1224 095-
German American B... GABC 35.5535.6038.49-1.12 -3.05% 36.6735.5036.8136.6743 661-
Geron Corporation GERN 1.911.891.95-0.08 -4.02% 1.981.892.001.991 565 793-
Gevo, Inc. GEVO 0.59110.59050.5990-0.0110 -1.83% 0.60000.59050.60210.6021243 186-
Gibraltar Industrie... ROCK 36.6036.3538.50-0.55 -1.48% 37.0536.2537.3937.15272 420-
Giga-tronics Incorp... GIGA 0.39950-  -0.00040 -0.10% 0.380000.345000.410000.3999045 628-
GigaMedia Limited... GIGM 3.713.504.210.01 0.27% 3.753.583.793.7056 966-
Gilead Sciences, Inc... GILD 81.1781.0081.39-0.57 -0.70% 81.4780.7781.6581.745 818 942-
Glacier Bancorp, In... GBCI 39.1237.7142.05-0.77 -1.93% 39.8739.1040.0239.89223 698-
Gladstone Capital ... GLAD 9.409.389.41-0.09 -0.95% 9.509.369.509.4982 100-
Gladstone Commer... GOOD 19.7519.0019.81-0.15 -0.75% 19.8819.6119.9019.90143 982-
Gladstone Investm... GAIN 11.2811.2211.30-0.02 -0.18% 11.3211.1611.3511.30193 980-
Glen Burnie Bancor... GLBZ 11.4711.36199 999.99-0.01 -0.05% 11.4711.4711.4711.48100-
Global Blood Thera... GBT 53.0051.1555.95-0.45 -0.84% 53.8052.6054.1553.45553 195-
Global Links Corpo... GLCO 0.00040-  0.00010 33.33% 0.000300.000300.000400.00030391 500-
Global Payment Te... GPTX 0.01160-  0.00000 0.00% 0.011600.011600.011650.01160238 660-
Global Power Equip... GLPW 3.7300-  0.0000 0.00% 3.72003.51003.80003.730013 809-
Global X Internet o... SNSR 20.9920.0223.950.02 0.10% 21.0120.9721.0620.9771 400-
Global X Robotics ... BOTZ 26.9226.9326.95-0.07 -0.26% 26.8826.8226.9526.992 805 172-
Global X SuperDivi... SRET 15.2715.2616.00-0.10 -0.65% 15.3615.2715.3615.3732 836-
Glu Mobile Inc. GLUU 3.833.833.840.01 0.26% 3.833.743.863.822 219 517-
GoIP Global Inc. GOIG 0.0002-  0.0000 0.00% 0.00030.00020.00030.000225 958 748-
GoPro, Inc. - Class ... GPRO 6.276.306.33-0.07 -1.10% 6.256.206.396.342 517 942-
Golar LNG Limited GLNG 28.6828.0030.00-0.23 -0.80% 28.6828.4328.9528.91599 894-
Golar LNG Partners... GMLP 22.4121.7523.49-0.50 -2.18% 22.9822.3223.0022.91229 160-
GoldMining Inc GLDLF 1.12310-  -0.02690 -2.34% 1.120001.110001.170001.15000109 366-
Golden Eagle Int In... MYNG 0.0700-  0.0006 0.86% 0.07000.07000.07000.0694125 000-
Golden Lakes GLLK 0.04-  -0.01 -20.00% 0.040.040.040.05400-
Golden Ocean Grou... GOGL 8.678.618.87-0.16 -1.81% 8.808.638.808.83118 425-
Golden Phoenix Mi... GPXM 0.0014-  0.0000 0.00% 0.00130.00130.00140.0014165 000-
Golden Queen Mini... GQMNF 0.157000-  -0.005623 -3.46% 0.1550000.1550000.1700000.162620129 630-
Good Times Restau... GTIM 2.55002.40003.1500-0.0499 -1.92% 2.53142.50002.55002.59997 604-
Goodyear Tire & R... GT 34.0834.0534.15-0.29 -0.84% 34.2833.8034.5234.371 925 515-
Graphite One reso... GPHOF 0.0654-  0.0074 12.76% 0.06210.06210.06540.058074 775-
Great Basin Scienti... GBSN 0.130000-  -0.002000 -1.52% 0.1321500.1209000.1323000.13200084 467-
Great Elm Capital C... GECC 10.3509.90012.0000.015 0.15% 10.35010.32010.36010.33519 392-
Great Southern Ba... GSBC 51.5551.2551.95-0.95 -1.81% 52.4051.4552.4052.508 274-
Green Brick Partne... GRBK 11.7511.6511.750.00 0.00% 11.7011.6011.9011.7546 064-
Green Energy Live ... GELV 0.005-  0.000 0.00% 0.0050.0050.0050.005515-
Green Energy Mana... GRMS 0.012-  -0.003 -20.00% 0.0120.0120.0120.01512 000-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001363 555-
GreenGro Technolo... GRNH 0.051495-  -0.001505 -2.84% 0.0550000.0490000.0565000.0530004 059 338-
Greenchek Techno... GCHK 0.00100-  -0.00004 -3.85% 0.001000.001000.001000.00104187 358-
Groupon, Inc. Comm... GRPN 5.115.105.13-0.05 -0.97% 5.145.075.195.164 768 505-
Growlife, Inc PHOT 0.024294-  -0.001606 -6.20% 0.0270000.0235000.0270000.02590035 633 235-
Grupo Financiero G... GGAL 72.8868.9474.870.71 0.98% 72.5671.4373.4572.17149 910-
Gulf Island Fabrica... GIFI 13.2511.3015.20-0.30 -2.21% 13.5513.0113.5513.5516 997-
Gulf Resources, Inc... GURE 1.59001.56001.6200-0.0173 -1.08% 1.59001.59001.61001.607347 433-
Gulfport Energy Co... GPOR 12.8412.8112.88-0.23 -1.76% 12.9812.6113.0513.071 535 214-
Gyrodyne Company... GYRO -20.1300199 999.99000.0000 0.00%       20.9359--
HARLEYSVILLE SVG... HARL 24.00-  0.50 2.13% 23.5023.5024.0023.50815-
HAUPPAUGE DIGITA... HAUP 0.0579-  0.0017 3.02% 0.04000.04000.05790.0562341-
HD Supply Holdings... HDS 38.3035.3541.290.29 0.76% 38.3738.2939.0438.012 070 546-
HK EBUS CORP HKEB 0.250-  0.225 900.00% 0.2500.2500.2500.0252 380-
HMN Financial, Inc. HMNF 19.0618.70199 999.95-0.25 -1.27% 19.0019.0019.2019.301 150-
HMS Holdings Corp HMSY 17.3214.3420.29-0.14 -0.80% 17.4717.2117.4717.46236 299-
HOLLYWOOD MED... HOLL 0.6698-  -0.0002 -0.03% 0.68000.65000.68000.6700106 911-
HUMMINGBIRD RES... HUMRF 0.5000-  -0.0075 -1.48% 0.52000.50000.52000.507513 900-
HW Holdings Inc HHWW 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100-
Halozyme Therape... HALO 17.8517.8417.85-0.13 -0.72% 17.6517.5518.0017.981 023 098-
Hancock Holding C... HBHC 55.8522.7556.001.40 2.57% 54.3554.3556.1554.45941 640-
Hanwha Q CELLS C... HQCL 7.267.077.780.13 1.82% 7.207.147.307.134 695-
Harbor Biosciences... HRBR 0.0296-  0.0001 0.34% 0.02100.02100.02960.029510 340-
Hardinge, Inc. HDNG 18.7015.7421.690.04 0.21% 18.6518.6518.8318.6626 540-
Harmonic Energy In... THCT 1.83000-  1.04000 131.65% 0.880000.850001.850000.79000690 232-
Harmonic Inc. HLIT 3.953.904.05-0.05 -1.25% 4.053.954.104.0084 534-
Harvard Bioscience... HBIO 3.953.854.000.00 0.00% 3.953.853.953.9531 522-
Harvest Capital Cr... HCAP 11.3911.1812.84-0.16 -1.36% 11.5211.3911.7911.6627 124-
Hasbro, Inc. HAS 90.5290.1591.92-1.10 -1.20% 90.9188.3092.1491.621 532 671-
Hawaiian Holdings ... HA 38.1537.8538.250.00 0.00% 38.2037.6538.5538.15693 752-
Hawkins, Inc. HWKN 35.2033.9035.50-1.60 -4.35% 36.6535.0536.7036.8013 826-
Healthcare Service... HCSG 52.0552.0152.39-0.71 -1.35% 52.6752.0452.9952.76316 915-
Heartland Express,... HTLD 23.2019.2524.140.42 1.84% 22.8622.8623.3022.78227 776-
HedgePath Pharma... HPPI 0.28-  0.00 0.00% 0.280.280.280.283 000-
Heidrick & Struggle... HSII 26.2025.9526.35-0.05 -0.19% 26.3025.9026.4026.2544 103-
Helen of Troy Limi... HELE 96.0093.0597.950.65 0.68% 95.3595.3596.9095.35121 897-
Helios and Matheso... HMNY 8.148.108.160.41 5.30% 7.857.778.397.735 295 079-
Henry Schein, Inc. HSIC 74.6273.0174.77-1.73 -2.27% 75.8874.4576.4476.351 469 441-
Herman Miller, Inc. MLHR 40.1036.5040.40-0.40 -0.99% 40.3540.0040.9040.50225 502-
Heron Therapeutic... HRTX 22.9022.7523.050.80 3.62% 22.1021.9023.1522.101 237 152-
Hibbett Sports, Inc... HIBB 24.9524.8525.000.10 0.40% 24.8024.5525.2524.85380 037-
Hickory Tech Corp... HTCO 1.70-  -0.08 -4.49% 1.791.701.791.783 167-
Highpower Interna... HPJ 4.2004.1004.2000.005 0.12% 4.1554.1124.2004.19539 854-
Highway Holdings L... HIHO 4.4504.4004.6500.099 2.28% 4.4504.4004.5004.3514 290-
Himax Technologie... HIMX 9.749.679.76-0.15 -1.52% 9.889.709.999.892 889 769-
Hingham Institutio... HIFS 211.50203.10217.76-0.80 -0.38% 215.96209.60215.96212.30419-
Hoku Corporation HOKUQ 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00022 150-
Hologic, Inc. HOLX 43.8543.1745.00-0.15 -0.34% 43.9143.4244.1044.001 838 745-
Hop-On Inc. HPNN 0.00040-  0.00000 0.00% 0.000400.000300.000400.0004017 150 283-
HopFed Bancorp, In... HFBC 15.440.0115.44-0.26 -1.66% 15.7515.4415.7515.701 400-
Hopewell Holdings... HOWWY 4.12-  0.02 0.49% 4.324.124.324.1019 756-
Horizon Pharma pl... HZNP 15.2115.1915.250.22 1.47% 14.9314.6515.2514.992 179 144-
Horizon Technolog... HRZN 11.6511.3611.960.34 3.01% 11.8811.4711.8811.31136 900-
Horn Petroleum Co... HPMCF 0.1545-  -0.0086 -5.27% 0.15450.15450.15450.163110 000-
Hortonworks, Inc. HDP 20.4420.2020.97-0.22 -1.06% 20.6920.2420.8120.66303 969-
Houston Wire & Ca... HWCC 7.206.307.60-0.15 -2.04% 7.507.157.507.3519 156-
Hub Group, Inc. - C... HUBG 51.2548.4054.250.00 0.00% 51.0050.7051.6551.25224 425-
Hudson Technologi... HDSN 6.205.186.46-0.10 -1.59% 6.296.186.366.30145 759-
Huntington Bancsh... HBAN 15.5115.5015.55-0.25 -1.59% 15.8115.5015.8615.769 047 681-
Hurco Companies, ... HURC 48.0026.1048.85-0.05 -0.10% 48.0047.0050.3348.0541 420-
Hydrogenics Corpo... HYGS 10.3510.1510.350.40 4.02% 10.4010.3010.609.9572 587-
HyperSolar Inc. HYSR 0.005794-  0.000094 1.65% 0.0057000.0051500.0058000.005700950 858-
I.D. Systems, Inc. IDSY 6.926.876.98-0.01 -0.14% 6.936.876.976.9333 709-
IAHL Corporation IAHL 0.38500-  0.00919 2.45% 0.385000.385000.385000.375811 000-
IBERIABANK Corpo... IBKC 81.9581.9082.20-0.65 -0.79% 82.6581.6582.6582.60159 963-
ICON plc - Ordinar... ICLR 111.95105.95120.00-0.93 -0.82% 112.76111.68113.26112.88220 566-
ICU Medical, Inc. ICUI 231.35231.20231.902.00 0.87% 229.35229.28231.95229.3556 619-
IDEXX Laboratorie... IDXX 179.00179.00188.95-0.36 -0.20% 178.70177.44180.30179.36345 114-
IGEN International... IGEN 0.07325-  -0.02655 -26.60% 0.073250.073250.073250.09980500-
IGENE BIOTECHNOL... IGNE 0.0002-  0.0001 100.00% 0.00020.00020.00030.000145 507 704-
IGO, INC IGOI 2.570-  -0.100 -3.75% 2.6842.5702.6842.6702 319-
II-VI Incorporated IIVI 52.0551.8054.000.60 1.17% 52.5551.4552.6551.45483 446-
ILG Inc ILG 29.2127.0037.76-0.40 -1.35% 29.6829.2129.7529.61467 984-
IMPINJ Inc PI 23.7523.0824.030.76 3.31% 23.0223.0224.1022.99404 318-
INTL FCStone Inc. INTL 43.8841.9447.83-0.07 -0.16% 44.0943.4044.1443.9596 225-
IPG Photonics Corp... IPGP 260.75254.50264.86-0.20 -0.08% 260.95257.20262.07260.95216 055-
IRIDEX Corporatio... IRIX 7.575.158.25-0.38 -4.78% 7.937.527.937.9518 136-
Icahn Enterprises L... IEP 55.8155.5857.20-0.09 -0.16% 55.7355.5855.9055.9042 012-
Iconic Brands Inc. ICNB 0.00440-  -0.00040 -8.33% 0.004700.004200.004900.0048015 138 587-
Iconic Minerals Ltd BVTEF 0.1400-  -0.0700 -33.33% 0.19910.13070.19910.210027 500-
Iconix Brand Group... ICON 1.621.621.630.39 31.71% 1.491.401.681.2311 430 863-
Identiv, Inc. INVE 3.721.554.000.08 2.20% 3.683.623.743.6418 801-
Idera Pharmaceutic... IDRA 2.412.352.43-0.01 -0.21% 2.412.342.432.41752 646-
Illumina, Inc. ILMN 241.31235.00241.99-0.74 -0.31% 242.24240.13243.90242.05556 290-
Image Sensing Syst... ISNS 3.07502.70003.80000.0209 0.68% 3.10003.05013.10003.05412 700-
Immersion Corpora... IMMR 7.607.508.390.18 2.43% 7.467.427.737.42545 162-
ImmuCell Corporat... ICCC 7.466.007.530.10 1.36% 7.417.407.607.369 000-
Immune Pharmaceu... IMNP 0.60210.59010.60220.0140 2.38% 0.58000.58000.61000.5881918 882-
ImmunoGen, Inc. IMGN 8.017.988.03-0.25 -3.03% 8.217.858.258.262 022 704-
Immunomedics, Inc... IMMU 15.8415.5616.25-0.15 -0.94% 16.0015.6716.2515.991 509 273-
Impact Silver ISVLF 0.280000-  -0.010000 -3.45% 0.2725840.2725840.2812000.29000024 674-
Impax Laboratorie... IPXL 20.5520.5021.500.15 0.74% 20.2019.3520.9020.401 911 531-
Imperial Tobacco G... IMBBY 42.4700-  -0.7000 -1.62% 41.990041.990042.710043.1700156 723-
Imperva Inc IMPV 43.9037.0044.20-0.60 -1.35% 44.4043.8044.4844.50171 547-
InVivo Therapeutic... NVIV 0.68500.66320.6900-0.0550 -7.43% 0.74550.66260.74550.7400547 154-
Incyte Corporation INCY 91.9291.0192.281.61 1.78% 90.1089.9893.5190.311 712 521-
Independence Gold... IEGCF 0.0977-  0.0100 11.40% 0.09750.09750.09770.08772 000-
Independent Bank ... INDB 72.4569.3572.40-1.50 -2.03% 73.8572.2573.9073.9595 960-
Independent Bank ... IBCP 23.6023.5024.45-0.05 -0.21% 23.6023.4023.7023.6532 299-
Index Oil & Gas Inc IXOG 0.001-  0.000 0.00% 0.0010.0010.0010.0012 500-
Industrial Services... IDSA 2.0801.5002.980-0.004 -0.19% 2.0252.0252.1392.0846 344-
Infineon Technolog... IFNNY 30.7350-  1.2350 4.19% 30.890030.720031.120029.5000135 905-
Infinera Corporati... INFN 6.796.776.81-0.19 -2.72% 6.996.736.996.981 044 063-
Infinite Group Inc. IMCI 0.02000-  -0.00384 -16.11% 0.020000.020000.020000.02384100-
Infinity Pharmaceu... INFI 2.031.962.050.03 1.50% 2.001.942.052.00339 800-
Infinity Property a... IPCC 105.50104.05111.45-1.10 -1.03% 106.20104.10106.48106.6034 394-
InfoSonics Corp IFON 1.661.651.74-0.02 -1.18% 1.671.661.731.6834 978-
Information Servic... III 4.103.334.63-0.09 -2.15% 4.144.084.204.1923 259-
Ingles Markets, Inc... IMKTA 34.5532.1542.00-0.65 -1.85% 35.3534.3035.3635.2074 163-
InnerWorkings, Inc... INWK 10.039.0610.24-0.07 -0.69% 10.0910.0110.1410.10103 812-
Innodata Inc. INOD 1.231.181.250.05 4.24% 1.191.191.231.1812 962-
Innophos Holdings,... IPHS 46.1341.5256.25-0.79 -1.68% 46.6545.8847.3946.9265 163-
Innospec Inc. IOSP 71.5571.4071.70-1.10 -1.51% 72.5571.2572.7072.6545 288-
Innovation Pharma... IPIX 0.70900-  -0.01100 -1.53% 0.696000.691000.719000.72000177 445-
Innovative Solution... ISSC 3.122.853.400.09 2.97% 3.143.053.143.037 987-
Innoviva Inc INVA 14.3714.1714.60-0.15 -1.03% 14.5014.2914.5014.52194 536-
Innovo Group, Inc. INNO 0.0180-  0.0057 46.34% 0.01800.01800.01800.012330 000-
Inovalon Holdings I... INOV 13.5012.8014.15-0.40 -2.88% 13.8513.4013.9513.90346 500-
Inovio Pharmaceut... INO 4.334.314.35-0.07 -1.59% 4.424.294.424.40621 894-
Insight Enterprises... NSIT 38.5435.6141.510.04 0.10% 38.3938.3939.2438.50107 350-
Insignia Systems, In... ISIG 1.361.351.39-0.02 -1.65% 1.401.331.401.3885 326-
Insmed, Inc. INSM 29.5029.3431.44-0.72 -2.38% 29.8529.3330.3230.22262 199-
Insteel Industries, ... IIIN 31.6429.7831.641.81 6.07% 31.3130.6034.3229.83408 088-
Insys Therapeutics... INSY 8.538.458.74-0.46 -5.12% 9.008.429.038.991 461 506-
Integra LifeScience... IART 50.1848.2053.170.19 0.38% 50.1049.8750.4249.99272 956-
Integrated Device ... IDTI 32.7032.0133.940.08 0.25% 32.6432.3732.8532.62673 487-
Integrated Techno... ITKG 0.04780-  -0.00170 -3.43% 0.046450.046100.047800.0495062 387-
Intel Corporation INTC 44.4844.4444.550.09 0.20% 44.4044.1744.7444.3920 555 798-
Intellia Therapeuti... NTLA 19.9519.5620.48-0.55 -2.68% 20.3119.6020.4920.50551 991-
Intellipharmaceuti... IPCI 0.80000.79000.8500-0.0200 -2.44% 0.82440.78300.82440.8200119 427-
Inter Parfums, Inc. IPAR 46.9042.9547.75-0.90 -1.88% 47.7546.8547.7547.8056 088-
InterDigital, Inc. IDCC 79.5079.3081.45-0.05 -0.06% 79.3078.9080.0079.55183 182-
InterVoice Inc. INTV 1.7690-  0.1552 9.62% 1.76001.66001.90001.6138200 468-
Interactive Broker... IBKR 61.7860.7562.99-0.83 -1.33% 62.4461.7362.5862.62727 617-
Intercept Pharmac... ICPT 53.1953.0053.970.47 0.89% 53.0052.1053.9152.72468 596-
Interface, Inc. TILE 25.1025.0525.20-0.95 -3.65% 25.9525.0026.0026.05231 044-
Internap Corporat... INAP 15.5215.2815.680.26 1.70% 15.3015.1315.6315.26129 902-
International Banc... IBOC 41.3039.8041.35-0.55 -1.31% 41.8041.2541.9041.85105 506-
International Pack... YBAO 0.290-  0.020 7.41% 0.2900.2800.3000.27012 500-
International Spee... ISCA 40.1536.2040.25-0.35 -0.86% 40.5040.0540.5040.5035 929-
International Stem... ISCO 1.65-  0.13 8.55% 1.551.531.661.528 021-
Internet Gold Gold... IGLD 10.4498.75013.7400.487 4.89% 10.35010.35010.4679.9625 012-
Internet Initiative ... IIJI 9.358.909.97-0.19 -1.99% 9.299.299.459.542 667-
Intertape Polymer ... ITPOF 17.9501-  0.1001 0.56% 18.150017.950118.150017.850018 038-
Intesa Sanpaolo S.p... ISNPY 22.8400-  0.2800 1.24% 22.660022.550022.870022.5600113 308-
Intevac, Inc. IVAC 6.806.807.200.05 0.74% 6.856.756.956.7565 771-
Intra-Cellular Ther... ITCI 17.9817.1918.200.01 0.06% 17.9717.5018.1517.97149 084-
Intuit Inc. INTU 164.40162.17165.210.11 0.07% 163.89163.61164.96164.29675 967-
Intuitive Surgical, ... ISRG 432.07422.61438.000.97 0.23% 431.38426.42434.90431.10540 194-
Inventergy Global,... INVT 0.0750-  -0.0134 -15.16% 0.07500.07500.08200.088428 376-
Investors Title Com... ITIC 196.00193.01197.000.00 0.00% 196.22196.00196.22196.00200-
Invicta Group Inc. ACGX 0.001400-  0.000000 0.00% 0.0014000.0013500.0019000.00140079 780 429-
Ionis Pharmaceutic... IONS 49.6949.7551.70-1.92 -3.72% 51.5049.4851.6851.61612 032-
Ipackets Intl Inc IPKL 0.0001-  0.0000 0.00% 0.00010.00010.0001  1 000 000-
Iridium Communica... IRDM 12.3012.2012.40-0.25 -1.99% 12.4512.2312.5512.55500 891-
Ironwood Pharmac... IRWD 15.0013.0416.000.10 0.67% 14.9214.5115.0114.90866 070-
Isonics Corporatio... ISON 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001150-
Isramco, Inc. ISRL 109.00105.00114.35-1.60 -1.45% 110.00109.00110.00110.60500-
Itasca Capital Ltd. ICLTF 0.5842-  0.0042 0.72% 0.54250.54250.58420.580015 500-
Itron, Inc. ITRI 74.1573.8076.00-0.05 -0.07% 74.2573.7574.5574.20149 661-
Itronics Inc ITRO 0.39990-  0.00495 1.25% 0.394950.394950.399900.394953 000-
Ivanhoe Mines Ltd. IVPAF 3.31400-  -0.01600 -0.48% 3.350003.280003.431003.3300067 147-
J & J Snack Foods C... JJSF 150.49141.26159.21-1.56 -1.03% 152.54149.62152.79152.0533 659-
J. W. Mays, Inc. MAYS -36.05199 999.950.00 0.00%       37.10--
J.B. Hunt Transpor... JBHT 121.4596.00124.000.80 0.66% 118.94117.18122.18120.651 186 012-
JA Solar Holdings, ... JASO 7.487.427.490.02 0.27% 7.447.427.497.461 128 208-
JAKKS Pacific, Inc. JAKK 2.452.202.85-0.05 -2.00% 2.502.402.502.50142 111-
JD.com, Inc. - Ame... JD 45.9045.8345.87-0.71 -1.52% 46.6945.6046.8046.619 142 289-
JDS Uniphase Corp VIAV 8.948.928.96-0.11 -1.22% 9.038.909.039.051 296 818-
JLM Couture Inc. JLMC 3.23-  0.02 0.62% 3.233.233.233.21166-
JSC Gazprom OGZPY 5.2600-  0.0800 1.54% 5.25005.23005.28005.1800727 426-
Jack Henry & Asso... JKHY 124.43117.45131.41-0.36 -0.29% 125.50124.38125.50124.79193 472-
Jaguar Mining Inc. JAGGF 0.2800-  -0.0107 -3.68% 0.29500.28000.29500.290710 917-
Jamba, Inc. JMBA 9.108.829.33-0.07 -0.71% 9.169.079.169.1618 136-
Jayhawk Energ Inc... JYHW 0.00178-  0.00018 11.25% 0.001700.001700.001780.0016060 000-
JetBlue Airways Co... JBLU 22.4822.4722.530.03 0.13% 22.5122.4022.6422.452 184 546-
John B. Sanfilippo ... JBSS 62.9560.0264.94-0.55 -0.87% 63.0562.5663.5563.5044 296-
Johnson Outdoors ... JOUT 62.6159.6565.59-0.71 -1.12% 63.4262.2263.4263.3210 948-
Juno Therapeutics,... JUNO 71.3771.1971.502.12 3.06% 67.5166.6874.3569.257 505 294-
K92 Mining Inc. KNTNF 0.370000-  -0.018300 -4.71% 0.3791000.3700000.3858060.38830078 660-
KCAP Financial, Inc... KCAP 3.363.353.44-0.07 -2.04% 3.433.363.433.4395 746-
KLA-Tencor Corpo... KLAC 114.65112.69114.651.16 1.02% 112.84112.01115.83113.491 028 775-
KVH Industries, Inc... KVHI 11.409.0011.650.00 0.00% 11.1511.1511.5011.4028 262-
Kandi Technologies... KNDI 6.806.756.85-0.05 -0.73% 6.906.756.956.85224 685-
Kansas City Life In... KCLI 45.00-  -0.15 -0.33% 45.0044.7545.0045.151 623-
Karyopharm Thera... KPTI 10.009.9810.98-0.18 -1.77% 10.159.8310.1710.18138 243-
Kelly Services, Inc.... KELYA 29.0328.7630.800.16 0.55% 28.9128.7429.1228.8792 333-
Kelly Services, Inc.... KELYB -28.0031.990.00 0.00%       27.00--
Kenergy SCNT Inc KNSC 0.00020-  0.00000 0.00% 0.000200.000190.000200.000202 709 994-
Keryx Biopharmace... KERX 4.864.844.88-0.08 -1.62% 4.904.844.964.94645 171-
Kewaunee Scientif... KEQU 30.000029.950031.0000-0.1985 -0.66% 29.350029.350030.500030.1985900-
Key Technology, In... KTEC 18.21015.83019.690-0.345 -1.86% 18.24017.98418.46018.5553 295-
Key Tronic Corpor... KTCC 7.167.097.45-0.04 -0.56% 7.217.147.267.2012 588-
Kforce, Inc. KFRC 26.1024.1526.20-0.70 -2.61% 26.8026.0526.8026.8051 176-
Kirkland's, Inc. KIRK 11.9711.0012.62-0.24 -1.97% 12.2011.8712.2012.2167 555-
Kleangas Energy Te... KGET 0.00010-  0.00000 0.00% 0.000100.000100.000200.0001043 592 740-
Kodiak Energy Inc KDKN 0.00615-  0.00015 2.50% 0.006150.006150.006150.006002 500-
Koninklijke Ahold ... ADRNY 22.730000-  -0.040000 -0.18% 22.70000022.69900022.81000022.77000088 075-
Kopin Corporation KOPN 3.263.243.300.00 0.00% 3.263.253.353.26261 407-
Koss Corporation KOSS 2.102.082.110.05 2.44% 2.022.022.172.05216 268-
Kraig Biocarft Lab... KBLB 0.040600-  -0.003420 -7.77% 0.0420000.0406000.0450000.044020617 614-
Kratos Defense & S... KTOS 11.2411.2111.270.00 0.00% 11.2011.0511.3111.241 904 517-
Kulicke and Soffa I... KLIC 25.5023.5526.99-0.20 -0.78% 25.7225.2925.9725.70260 786-
Kunekt Corp KNKT 0.00100-  -0.00014 -12.28% 0.000900.000900.001000.001141 650-
L&L ENERGY CMN LLEN 0.004800-  -0.001030 -17.67% 0.0048000.0048000.0079000.00583045 150-
L.B. Foster Compan... FSTR 24.8024.6024.95-0.50 -1.98% 25.3024.6525.3025.3024 686-
LENOVO GROUP LT... LNVGF 0.58600-  0.00600 1.03% 0.581250.569830.586000.58000303 500-
LIBERTY GOLD COR... LGDTF 0.34980-  -0.00701 -1.96% 0.345000.340300.349800.356819 100-
LRAD Corporation LRAD 2.262.252.29-0.01 -0.44% 2.362.262.362.2734 958-
LSI Industries Inc. LYTS 6.856.506.91-0.05 -0.72% 6.876.706.946.9050 181-
LYDIAN INTL LTD N... LYDIF 0.45500-  0.02570 5.99% 0.435990.435990.495000.42930297 549-
LYNAS CORPORATI... LYSCF 1.6600-  -0.0501 -2.93% 1.67001.65001.67001.710171 215-
La Jolla Pharmaceu... LJPC 30.2028.2631.202.02 7.17% 28.6028.2530.3028.18499 986-
Lakeland Bancorp,... LBAI 20.4517.4523.35-0.10 -0.49% 20.5020.1020.5020.55125 775-
Lakeland Industrie... LAKE 13.9313.5514.85-0.08 -0.54% 14.0013.8514.4014.0052 316-
Lam Research Corp... LRCX 205.45204.00206.000.37 0.18% 203.00199.76206.35205.083 293 000-
Lamar Advertising... LAMR 72.5470.7474.510.46 0.64% 71.8771.2072.6472.08408 726-
Lancaster Colony C... LANC 127.18124.23130.15-1.23 -0.96% 128.13126.38129.91128.4175 951-
Landec Corporatio... LNDC 12.8511.6014.850.05 0.39% 12.9012.7513.0012.8040 672-
Lands' End, Inc. LE 19.2519.1019.350.05 0.26% 19.2018.8019.3519.20110 349-
Landstar System, I... LSTR 108.60102.65114.500.55 0.51% 108.35107.95109.05108.05116 182-
Lara Exploration L... LRAXF 0.6130-  -0.0088 -1.42% 0.60440.60440.63300.621813 775-
Laramide Res. Ltd. LMRXF 0.3159-  -0.0172 -5.16% 0.31970.30810.31970.33316 789-
Laredo Resources C... LRDR 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.00043 000 000-
Lattice Semiconduc... LSCC 6.376.346.39-0.08 -1.24% 6.406.306.466.451 700 405-
Lawson Products, I... LAWS 23.9523.7524.25-0.45 -1.84% 24.3923.8824.4024.403 277-
Layne Christensen ... LAYN 13.3313.3013.370.06 0.45% 13.2713.2113.7213.27214 248-
Leading Brands Inc LBIX 1.721.701.730.08 4.88% 1.631.601.781.64210 718-
Leading Edge Mate... LEMIF 0.670000-  -0.021736 -3.14% 0.7220000.6699790.7286000.69174042 363-
Legacy Reserves LP LGCYP 5.755.715.85-0.18 -3.04% 5.855.705.975.9322 800-
Legacy Reserves LP LGCYO 5.825.405.93-0.13 -2.18% 5.985.745.985.9543 788-
Legacy Reserves LP... LGCY 2.08002.06002.1200-0.0399 -1.88% 2.13002.06002.22002.1199294 546-
Legends Business G... LGBS 0.00040-  0.00000 0.00% 0.000200.000200.000400.0004010 860 000-
Lentuo Internation... LASLY 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001350-
Liberty Expedia Ho... LEXEA 47.0146.8447.14-1.32 -2.73% 48.3846.9648.3848.33169 221-
Liberty Global plc ... LBTYA 36.9236.9037.020.40 1.10% 36.5035.7937.0236.522 184 095-
Liberty Media Corp... FWONA 34.0127.9134.240.10 0.29% 33.8433.5034.2833.91157 762-
Life Technologies C... LIFE 4.103.354.15-0.05 -1.20% 4.204.074.204.1514 363-
LifePoint Hospitals... LPNT 48.7048.6048.900.45 0.93% 48.3548.1549.0548.25261 171-
Lifetime Brands, In... LCUT 17.5014.5520.40-0.50 -2.78% 17.9517.3518.0018.008 314-
Lifeway Foods, Inc... LWAY 8.107.158.190.10 1.25% 7.957.958.198.0036 888-
Ligand Pharmaceut... LGND 150.56120.01159.451.23 0.82% 149.15147.37151.92149.33169 267-
LightPath Technolo... LPTH 2.362.302.40-0.05 -2.07% 2.402.342.412.41108 659-
Lightbridge Corpor... LTBR 1.491.431.530.11 7.97% 1.391.331.531.38414 657-
Lightstream Resou... LSTMF 0.0001-  -0.0002 -66.67% 0.00030.00010.00100.00039 770-
Limelight Network... LLNW 4.314.264.480.03 0.70% 4.584.264.614.28773 187-
Lincoln Educationa... LINC 1.971.902.120.02 1.03% 2.001.972.001.95350-
Lincoln Electric Ho... LECO 98.9293.95103.850.38 0.39% 98.5298.4799.4998.54217 791-
Link Reservations ... LRSV 0.1200-  -0.0300 -20.00% 0.17990.12000.17990.150067 779-
Lipocine Inc. LPCN 1.431.421.45-0.04 -2.72% 1.481.421.491.47531 430-
Liquidity Services, ... LQDT 5.054.955.15-0.15 -2.88% 5.204.955.205.2076 150-
Liquidmetal Techno... LQMT 0.235000-  0.005000 2.17% 0.2271000.2271000.2400000.230000868 376-
Lithium Exploratio... LEXG 0.06000-  -0.00260 -4.15% 0.061000.058000.068000.00040626 259-
Lithium X Energy C... LIXXF 1.96000-  0.02010 1.04% 1.932501.929401.970001.93990294 103-
Littelfuse, Inc. LFUS 209.98209.55210.93-0.79 -0.37% 210.55207.80212.34210.77207 791-
Live Ventures Inc LIVE 17.0117.0017.212.38 16.27% 18.9416.7520.5014.631 551 827-
LivePerson, Inc. LPSN 11.95011.80013.900-0.025 -0.21% 11.95011.85012.00011.975249 662-
Livewire Ergogenic... LVVV 0.009700-  -0.000300 -3.00% 0.0098500.0093000.0107000.0100003 451 175-
Local Corporation LOCMQ 0.0013-  0.0000 0.00% 0.00130.00130.00130.0013300-
Local Financial Cor... LFIN 44.6942.7044.696.09 15.78% 41.0040.0444.7238.60325 597-
LogMeIn Inc LOGM 118.50118.25118.70-1.15 -0.96% 118.90117.10119.85119.65384 850-
Logitech Internatio... LOGI 36.8333.8638.660.35 0.96% 36.5536.4836.9336.48389 002-
Loxo Oncology Inc... LOXO 90.4785.4990.471.40 1.57% 88.8988.1091.1989.07375 178-
Lumentum Holding... LITE 51.7051.3051.950.20 0.39% 51.1550.1551.8551.501 383 128-
Luminex Corporati... LMNX 20.6420.0121.51-0.17 -0.82% 20.8020.5320.8020.81143 803-
Luna Innovations In... LUNA 2.432.402.46-0.06 -2.41% 2.522.402.522.49187 128-
Lundin Mining Corp... LUNMF 7.1000-  -0.2390 -3.26% 7.27207.08807.27907.339052 220-
Luxottica Group S.... LUXTY 61.400-  -0.620 -1.00% 61.33060.99061.67062.02024 956-
MACOM Technolog... MTSI 34.4733.4936.43-2.54 -6.86% 36.5034.3436.7537.011 317 520-
MAKITA CP SPONS ... MKTAY 46.0250-  -0.4450 -0.96% 45.830045.760046.190046.470012 904-
MARINA BIOTECH C... MRNA 1.73-  -0.07 -3.89% 1.801.731.851.801 400-
MB Financial Inc. - ... MBFIP 25.4725.0025.460.01 0.04% 25.4625.4625.4725.463 400-
MDC Partners Inc. ... MDCA 9.109.059.95-0.15 -1.62% 9.109.039.259.25204 438-
MEI Pharma, Inc. MEIP 2.132.092.30-0.03 -1.39% 2.192.102.192.1682 580-
MFRI, Inc. PPIH 9.1009.0509.1000.075 0.83% 9.0009.0009.1009.025600-
MGE Energy Inc. MGEE 59.1056.1062.00-0.60 -1.01% 59.6558.3059.7059.7048 597-
MGP Ingredients, In... MGPI 77.7573.8381.750.67 0.87% 76.8676.4378.4577.0890 954-
MGT Capital Invest... MGTI 4.0823-  0.1213 3.06% 4.05003.99004.19003.96101 293 010-
MILLICOM INTL CE... MIICF 71.35-  -0.15 -0.21% 70.0070.0072.1671.506 998-
MIND C.T.I. Ltd. - O... MNDO 2.722.412.88-0.01 -0.48% 2.732.682.762.7362 390-
MISONIX, Inc. MSON 9.309.2512.50-0.05 -0.53% 9.589.309.589.357 199-
MKS Instruments, I... MKSI 104.60104.15106.251.30 1.26% 103.40101.95105.35103.30371 828-
MMC NORILSK NICK... NILSY 20.5450-  0.2050 1.01% 20.350020.300020.590020.3400222 572-
MOD-PAC CORP. MPAC -9.779.780.00 0.00%       9.77--
MSB Financial Corp... MSBF -17.4017.600.00 0.00%       17.65--
MTN Group Ltd (AD... MTNOY 11.350000-  0.035000 0.31% 11.34000011.33000011.42700011.31500023 182-
MTS Systems Corpo... MTSC 53.250.0553.30-1.40 -2.56% 54.7553.1054.9554.6538 428-
MabCure Inc. MBCI 0.0025-  0.0000 0.00% 0.00250.00250.00250.0025315-
Mace Security Inte... MACE 0.4000-  -0.0075 -1.84% 0.41000.40000.41000.40755 682-
Madrigal Pharmace... MDGL 111.67105.58117.487.04 6.73% 105.24104.01113.25104.63184 489-
Magal Security Sys... MAGS 5.305.076.600.03 0.57% 5.305.125.395.2710 810-
Magic Software En... MGIC 8.707.5010.00-0.05 -0.57% 8.758.708.828.7512 545-
MainSource Financ... MSFG 38.3835.4341.36-0.61 -1.56% 38.9238.3039.2038.9947 936-
ManTech Internati... MANT 51.7850.1951.93-0.36 -0.69% 52.1351.6652.4952.14154 158-
Mandalay Resource... MNDJF 0.2250-  -0.0100 -4.26% 0.22870.22500.23170.235045 000-
Manhattan Associa... MANH 52.9449.9753.491.02 1.96% 51.9350.9753.1151.92289 610-
Manhattan Scientif... MHTX 0.02195-  -0.00035 -1.57% 0.021950.021950.021950.022301 000-
MannKind Corpora... MNKD 2.492.412.50-0.02 -0.80% 2.552.482.562.511 386 183-
Mannatech, Incorp... MTEX 15.3512.35199 999.95-0.70 -4.36% 16.0515.3516.0516.053 780-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.00017 111 228-
Marine Petroleum ... MARPS 4.123.904.80-0.05 -1.20% 4.204.044.204.171 891-
MarketAxess Holdi... MKTX 207.86176.00240.170.49 0.24% 207.39206.48208.74207.37151 529-
Marlin Business Ser... MRLN 22.7522.5522.95-1.30 -5.41% 24.1022.6824.1024.0515 886-
Marquee Energy Lt... MQXDF 0.046-  0.004 9.52% 0.0460.0460.0460.0423 000-
Marriott Internatio... MAR 141.13138.15142.21-0.87 -0.61% 141.65140.87142.69142.001 144 069-
Marrone Bio Innov... MBII 1.201.111.240.01 0.71% 1.181.151.201.19108 798-
Marten Transport,... MRTN 21.8017.9022.05-0.15 -0.68% 21.9021.3522.0521.95153 037-
Martin Midstream ... MMLP 15.2515.2515.45-0.10 -0.65% 15.4515.2515.5015.35121 365-
Marvell Technolog... MRVL 23.6923.6623.740.10 0.42% 23.6323.6023.9023.597 930 063-
Masimo Corporatio... MASI 86.3081.2888.21-0.31 -0.36% 86.6186.0686.7486.61322 336-
Mass Hysteria Ente... MHYS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Match Group Inc. MTCH 31.6031.6031.870.05 0.16% 31.3630.8531.6231.55863 250-
Mateon Therapeut... MATN 0.190000-  0.025000 15.15% 0.1695000.1650000.1990000.165000109 230-
Materialise NV MTLS 13.0212.2013.97-0.83 -5.99% 13.6912.9113.6913.8572 461-
Matrix Service Com... MTRX 19.5019.4019.55-0.25 -1.27% 19.6519.1019.7519.75239 335-
Mattel, Inc. MAT 15.2315.2415.270.07 0.46% 15.1314.7915.5715.166 774 678-
Mattersight Corpo... MATR 2.852.352.950.00 0.00% 2.802.803.002.85217 235-
Matthews Internat... MATW 52.9852.8053.150.13 0.24% 52.8552.3053.1052.8590 825-
Mawson Resources... MWSNF 0.41854-  -0.01076 -2.51% 0.443300.407400.445000.429308 100-
Maxim Integrated ... MXIM 55.8155.6256.220.08 0.14% 55.6855.3756.5055.731 255 447-
Maxwell Technolog... MXWL 5.715.685.78-0.14 -2.39% 5.755.655.895.85132 394-
Mazor Robotics Lt... MZOR 58.8157.0159.99-0.50 -0.84% 59.2757.2859.2759.31190 720-
McGrath RentCorp MGRC 49.8945.9750.64-0.25 -0.50% 50.2749.6750.4850.1435 441-
Mechanical Techno... MKTY 1.00-  0.05 5.26% 0.970.901.000.954 200-
MedSource Techno... MEDT 0.0006-  -0.0001 -14.29% 0.00060.00060.00070.00071 250 000-
Medical Care Tech. MDCE 0.0003-  0.0001 50.00% 0.00010.00010.00030.000210 484-
Medical Marijuana ... MJNA 0.116000-  -0.007900 -6.38% 0.1250000.1159000.1250000.12390020 836 773-
MediciNova, Inc. MNOV 7.286.337.34-0.21 -2.80% 7.437.227.467.4913 584-
Medicure, Inc. MCUJF 5.9107-  -0.0093 -0.16% 5.95825.91075.95825.9200900-
Mega Uranium Ltd. MGAFF 0.1691-  -0.0057 -3.26% 0.16160.16160.17080.17484 619-
Melco Crown Enter... MLCO 29.1829.0629.490.42 1.46% 28.6328.4629.3128.762 328 683-
Melinta Therapeut... MLNT 14.6514.2515.600.20 1.38% 14.4014.0114.7014.45107 357-
Mellanox Technolo... MLNX 65.1065.0565.900.80 1.24% 64.0063.2565.5564.301 675 458-
Mentor Corporatio... MNTR 1.6777-  -0.0323 -1.89% 1.71001.62001.76001.7100122 931-
MercadoLibre, Inc. MELI 341.88335.20342.191.43 0.42% 340.45338.41347.28340.45456 741-
Mercantile Banksh... MRBK 20.1019.5020.690.10 0.50% 20.0019.6420.4220.007 801-
Mercury Systems In... MRCY 51.2650.0151.58-0.45 -0.87% 51.7150.9251.9751.71217 173-
Merge Healthcare ... MRGE 0.023000-  -0.004000 -14.81% 0.0280000.0220000.0280000.027000285 151-
Meridian Bioscienc... VIVO 14.9513.0516.80-0.30 -1.97% 15.2514.8515.3515.25152 975-
Meridian Medical T... PVHO 0.053500-  0.000000 0.00% 0.0535150.0535000.0550000.05350081 964-
Merit Medical Syst... MMSI 46.4046.3046.55-0.40 -0.85% 46.8046.2047.3046.80253 234-
Merrimack Pharma... MACK 10.6110.3010.690.13 1.24% 10.4810.4010.7010.4875 247-
Mesa Laboratories... MLAB 132.9312.68132.991.01 0.77% 129.12129.12133.24131.921 967-
Meta Financial Gro... CASH 102.9099.90108.80-0.35 -0.34% 103.10102.50104.80103.2517 842-
Methanex Corpora... MEOH 58.3058.2560.10-0.50 -0.85% 58.4557.8659.2058.80373 491-
Microbot Medical I... MBOT 1.041.041.060.01 0.97% 1.031.011.091.031 452 479-
Microchanell Techn... MCTC 0.02500-  -0.00184 -6.86% 0.025000.025000.025700.0268425 065-
Microchip Technol... MCHP 97.2992.30102.231.27 1.32% 96.0295.8797.6096.021 600 455-
Micron Technology... MU 43.9943.9344.00-0.27 -0.61% 44.2143.9144.6544.2721 831 416-
Microsemi Corpora... MSCC 57.9754.9759.28-0.49 -0.84% 58.5357.8259.2258.46821 391-
Microsoft Corpora... MSFT 90.1090.1090.14-0.04 -0.04% 89.8089.6690.6790.1420 113 293-
Microvision, Inc. MVIS 1.371.361.39-0.11 -7.43% 1.471.341.491.481 662 480-
Mid-Con Energy Pa... MCEP 1.931.901.970.08 4.32% 1.851.841.931.8589 500-
Midas Gold Corp. MDRPF 0.660099-  -0.034101 -4.91% 0.6920000.6543000.7098000.694200639 538-
Midatech Pharma P... MTP 1.211.201.33-0.05 -3.97% 1.231.211.261.2613 619-
Middlesex Water C... MSEX 37.7434.4041.40-0.45 -1.18% 38.1637.5638.1838.1929 372-
Minerco Resources... MINE 0.0002-  0.0000 0.00% 0.00010.00010.00020.00024 292 617-
Miranda Gold Corp MRDDF 0.045000-  0.001000 2.27% 0.0445000.0443000.0461270.044000111 750-
Mirasol Resources ... MRZLF 1.4110-  -0.0251 -1.75% 1.45001.40001.46731.436120 100-
Mitcham Industries... MIND 3.603.504.14-0.16 -4.26% 3.793.583.923.769 025-
Mitek Systems, Inc... MITK 9.209.109.30-0.45 -4.66% 9.609.109.809.65269 462-
Mitsui & Company,... MITSY 348.5150-  -3.9850 -1.13% 350.0000347.4300350.0000352.5000552-
MoSys, Inc. MOSY 1.461.451.55-0.08 -5.19% 1.521.401.561.54474 077-
Mobile Mini, Inc. MINI 35.8035.6536.00-1.15 -3.11% 36.9035.7537.0536.95106 600-
MobileIron, Inc. MOBL 4.134.104.25-0.03 -0.60% 4.204.104.254.15242 410-
ModusLink Global ... MLNK 2.272.042.500.04 1.79% 2.232.202.292.2352 135-
Moleculin Biotech ... MBRX 1.841.801.84-0.03 -1.60% 1.851.811.921.87109 735-
Momenta Pharmac... MNTA 15.1515.0015.30-0.35 -2.26% 15.3015.0515.4315.50720 699-
Momo Inc. MOMO 27.4127.4127.63-0.54 -1.93% 27.8827.0228.6127.956 973 913-
Monarch Casino & ... MCRI 45.4045.0047.21-0.50 -1.09% 45.8945.0446.1845.9022 995-
Mondelez Internat... MDLZ 43.6843.6243.74-0.18 -0.41% 43.7843.2444.0543.865 611 361-
MongoDB Inc. MDB 29.0828.0729.12-0.45 -1.52% 29.4728.8429.6429.5394 675-
Monolithic Power S... MPWR 119.68115.72126.64-0.83 -0.69% 120.49119.47122.38120.51256 746-
Monro Muffler Bra... MNRO 59.0557.1061.90-0.55 -0.92% 59.5559.0060.0559.6078 707-
Monster Beverage ... MNST 66.4763.5067.19-0.60 -0.89% 67.0165.6967.2267.071 405 317-
Morningstar, Inc. MORN 101.1295.14101.332.78 2.83% 98.8598.85103.4698.3446 454-
Multi-Color Corpor... LABL 81.6581.1081.901.70 2.13% 80.2578.8582.2579.95157 710-
Mundus Group Inc. MNDP 0.0002-  0.0000 0.00% 0.00020.00020.00030.00022 412 103-
MutualFirst Financ... MFSF 38.8036.0039.700.00 0.00% 39.3538.6039.3538.805 343-
MyEcheck, Inc MYEC 0.0018-  0.0000 0.00% 0.00150.00150.00180.00181 283 593-
Mylan N.V. MYL 46.5145.6047.53-0.27 -0.58% 46.3245.6946.6346.775 207 535-
Myriad Genetics, In... MYGN 37.9937.4339.251.15 3.12% 36.9736.7238.2736.84844 572-
NANOPHASE TECH ... NANX 0.4500-  -0.0290 -6.05% 0.46850.41020.48190.47907 350-
NAPCO Security Te... NSSC 9.138.909.65-0.28 -2.93% 9.308.909.509.4026 277-
NBT Bancorp Inc. NBTB 37.4834.5140.44-0.49 -1.29% 37.9637.3837.9937.9765 187-
NETGEAR, Inc. NTGR 68.7068.1568.651.40 2.08% 67.6567.4069.2567.30781 249-
NIC Inc. EGOV 16.8016.6016.85-0.45 -2.61% 17.2516.7317.3017.25385 038-
NICE-Systems Limit... NICE 93.8391.8998.801.20 1.30% 93.2293.1895.6592.63388 092-
NN, Inc. NNBR 27.5526.7029.400.00 0.00% 27.5026.8528.1527.55118 652-
NRP Stone Inc New NRPI 0.002700-  0.000200 8.00% 0.0025000.0025000.0035000.0025004 418 341-
NVE Corporation NVEC 88.6064.00199 999.99-0.46 -0.52% 88.8387.5091.0389.066 461-
NVIDIA Corporatio... NVDA 224.44224.42224.49-0.28 -0.12% 223.94222.68226.64224.728 705 636-
NXP Semiconducto... NXPI 120.00119.30120.890.66 0.55% 119.40119.40120.20119.343 660 063-
NanoTech Entertai... NTEK 0.02000-  -0.00009 -0.44% 0.020000.019500.021000.02009611 868-
Nanologix Inc. NNLX 0.03000-  -0.00181 -5.70% 0.030000.030000.030100.0318124 005-
Nanometrics Incorp... NANO 26.3124.3826.550.10 0.38% 26.2026.0726.4926.21103 266-
Natcore Technolog... NTCXF 0.078900-  0.003900 5.20% 0.0806310.0789000.0820000.07500018 000-
Nathan's Famous, I... NATH 75.0073.8575.40-0.60 -0.79% 75.5074.2075.5575.604 497-
National Bank of G... NBGGY 0.366500-  -0.002411 -0.65% 0.3670000.3650000.3695000.3689102 257 969-
National Instrumen... NATI 46.1242.1647.390.05 0.11% 45.9045.3946.4546.07412 497-
National Security G... NSEC 16.8516.7116.90-0.07 -0.41% 16.8116.7216.8516.923 428-
Natural Alternativ... NAII 10.6010.4511.000.21 2.02% 10.5010.3510.6010.3922 288-
Natural Health Tre... NHTC 15.79014.50016.5001.295 8.93% 14.73014.70016.00014.495188 327-
Nature's Sunshine ... NATR 11.7010.1011.85-0.15 -1.27% 11.7511.6811.8511.855 233-
Natus Medical Inco... BABY 28.5528.3028.650.40 1.42% 28.3528.0528.8028.15409 673-
Nautilus Minerals I... NUSMF 0.127000-  0.000000 0.00% 0.1300000.1260000.1370750.127000105 874-
Navient Corporatio... NAVI 13.3513.3313.39-0.36 -2.63% 13.6713.3013.8113.712 038 129-
Nektar Therapeuti... NKTR 70.1669.6070.890.76 1.10% 69.2568.1570.9169.401 050 113-
NeoGenomics, Inc. NEO 8.007.028.040.07 0.88% 7.937.858.117.931 126 159-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 075 314-
Neocasc Inc. NVCN 0.52020.51000.5320-0.0108 -2.03% 0.53600.50500.53600.5310970 343-
Neogen Corporatio... NEOG 58.0655.0760.04-0.67 -1.14% 58.5158.0258.5558.7355 923-
Neonode Inc. NEON 0.61400.61200.7100-0.0370 -5.68% 0.65000.60500.70000.6510240 130-
Neptune Technolog... NEPT 2.912.852.94-0.11 -3.64% 3.002.873.073.02577 421-
Nestle ADR NSRGY 86.2500-  -0.0300 -0.03% 86.220085.960086.430086.2800206 737-
Net 1 UEPS Techno... UEPS 11.6111.1012.000.11 0.96% 11.5011.3711.6211.50307 318-
Net Element, Inc. NETE 8.838.518.99-0.02 -0.23% 9.208.789.438.85190 437-
Net Savings Link In... NSAV 0.0005-  0.0000 0.00% 0.00050.00040.00050.000521 905 590-
NetApp, Inc. NTAP 63.3061.7064.06-0.29 -0.46% 63.5062.7863.8563.593 064 078-
NetEase, Inc. - Ame... NTES 322.19317.21322.99-2.21 -0.68% 325.16316.70325.16324.40985 397-
NetScout Systems,... NTCT 26.7826.6027.600.23 0.85% 26.6026.4127.3026.551 599 412-
NetSol Technologie... NTWK 4.803.255.40-0.05 -1.03% 4.904.754.904.854 511-
Netflix, Inc. NFLX 220.33220.11220.232.83 1.30% 220.34216.55220.58217.504 788 967-
Netlist, Inc. NLST 0.30700.30600.3070-0.0258 -7.75% 0.33010.30240.33270.33283 350 062-
NeuroMetrix, Inc. NURO 2.081.942.160.01 0.48% 2.131.912.182.072 029 751-
Neurocrine Bioscie... NBIX 78.5674.6382.552.68 3.53% 75.8175.8179.1275.88790 508-
Nevada Gold Corp. NVGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00019 000-
New World Develo... NDVLY 3.14-  -0.10 -3.09% 3.143.143.143.2413 009-
New World Gold Co... NWGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 216 498-
New York Health C... BBAL 0.00215-  0.00105 95.45% 0.001900.001900.002400.00110444 100-
NewLink Genetics ... NLNK 8.448.209.000.08 0.96% 8.318.158.558.36384 119-
Newcrest Mining L... NCMGY 18.290-  -0.270 -1.45% 18.47318.27618.47318.5609 636-
Newron Sport NSPT 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  200 000-
Newtek Business S... NEWT 18.0017.9818.08-0.12 -0.66% 18.0718.0018.2518.12151 693-
Nexstar Broadcast... NXST 80.8580.7581.051.05 1.32% 79.8579.6081.0579.80315 684-
NextDecade Corp. NEXT 8.128.078.190.07 0.87% 8.057.918.158.0512 512-
Nicholas Financial,... NICK 8.898.879.07-0.01 -0.11% 8.908.859.108.9020 975-
NightCulture Inc NGHT 0.00720-  -0.00277 -27.78% 0.007200.007200.007200.00997489-
Nintendo Co Ltd. NTDOY 52.6850-  1.1550 2.24% 52.390052.350052.800051.5300669 493-
Nippon Telegraph ... NTTYY 46.5700-  -0.6600 -1.40% 47.570046.410047.570047.230086 398-
Nordson Corporati... NDSN 149.20141.29153.231.02 0.69% 147.73147.73150.27148.18182 311-
Noront Resources ... NOSOF 0.323400-  0.009000 2.86% 0.3289160.3214000.3289160.31440012 200-
Nortech Systems In... NSYS 3.773.694.190.02 0.53% 3.703.703.783.7521 707-
North American Pa... PALDF 9.19340-  0.29340 3.30% 8.850008.850009.251808.9000016 197-
North Atlantic Dril... NADLQ 0.0725-  0.0075 11.54% 0.06500.06500.08000.06503 975-
North West Oil Gro... NWOL 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  250-
Northern Graphite... NGPHF 0.383258-  -0.009582 -2.44% 0.4099000.3832580.4099000.39284052 839-
Northern Trust Cor... NTRS 105.38100.47107.06-1.51 -1.41% 107.22105.05107.29106.89816 722-
Northrim BanCorp ... NRIM 34.5034.3034.90-0.25 -0.72% 34.5034.1535.0034.755 680-
Northwest Biother... NWBO 0.345000-  -0.015000 -4.17% 0.3600000.3410000.3650000.3600001 850 103-
Northwest Pipe Co... NWPX 19.8416.8822.77-0.65 -3.17% 20.5619.7120.6220.4918 260-
Novavax, Inc. NVAX 1.821.811.830.09 5.20% 1.751.711.881.7310 326 845-
Noven Pharmaceut... NOVN 3.383.363.640.01 0.30% 3.353.303.393.3747 842-
Novint Technologie... NVNT 0.0030-  0.0010 50.00% 0.00210.00210.00300.0020120 000-
NovoCure Limited NVCR 20.7020.6021.45-0.05 -0.24% 20.5519.8020.7520.75697 954-
Novogen Limited (A... KZIA 3.203.113.39-0.04 -1.23% 3.173.173.323.242 900-
Nuance Communica... NUAN 16.7116.6816.74-0.26 -1.53% 17.0116.6817.1016.971 638 126-
Nutanix Inc. NTNX 36.1936.1636.30-0.54 -1.47% 36.6835.4336.7936.742 869 423-
NutriSystem Inc NTRI 49.1048.0553.00-2.50 -4.84% 51.5549.0052.3051.60431 923-
Nymox Pharmaceut... NYMX 3.092.903.49-0.14 -4.33% 3.243.003.263.23141 237-
O'Reilly Automotiv... ORLY 266.33258.96269.991.29 0.49% 264.92263.36267.13265.04396 152-
O2Micro Internatio... OIIM 1.701.601.690.03 1.80% 1.661.661.751.6745 723-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 004 999-
ONSTREAM MEDIA... ONSM 0.1800-  -0.0031 -1.69% 0.18000.18000.18000.1831500-
OPNET Technologie... OPNT 20.4119.4024.490.31 1.54% 20.0219.9220.8620.1032 901-
OPTION CARE, Inc. OPTN 19.1518.8528.000.05 0.26% 19.0519.0419.4019.1052 072-
OSI Systems, Inc. OSIS 68.1664.1772.13-1.16 -1.67% 69.2567.4069.5769.32242 966-
OUTERWALL, INC. CSTR 21.5917.5922.52-0.04 -0.18% 21.5521.3921.7921.6325 844-
Oaktree Specialty ... OCSL 5.014.965.050.00 0.00% 5.024.995.035.01385 649-
Ocean Bio-Chem, In... OBCI 4.041.804.68-0.01 -0.25% 4.014.004.064.0511 766-
Ocean Power Tech... OPTT 1.111.111.140.00 0.00% 1.161.101.171.11408 971-
Ocean Rig UDW Inc... ORIG 28.6917.0038.700.23 0.81% 28.3328.2529.1728.46162 732-
OceanFirst Financi... OCFC 27.6325.6827.91-0.30 -1.07% 27.8827.5727.9927.9367 766-
OceanaGold Corpo... OCANF 2.6800-  0.1000 3.88% 2.60002.58002.70002.580090 885-
Oclaro, Inc. OCLR 6.716.716.73-0.11 -1.61% 6.786.626.826.823 880 371-
Octagon 88 Resour... OCTX 0.022-  -0.013 -37.14% 0.0220.0220.0220.035900-
Odyssey Marine Ex... OMEX 3.903.078.470.16 4.28% 3.763.763.933.7483 292-
Office Depot Inc. ODP 3.513.493.520.01 0.29% 3.503.483.553.502 138 947-
Ohr Pharmaceutica... OHRP 0.35600.35790.3600-0.0140 -3.78% 0.38000.35060.38400.37003 625 955-
Old Dominion Freig... ODFL 145.88137.93148.881.28 0.89% 144.88144.13146.37144.60353 176-
Old Second Bancor... OSBC 14.5514.5016.55-0.15 -1.02% 14.7514.5314.7514.7046 341-
Olympic Steel, Inc. ZEUS 23.9323.0125.00-0.65 -2.64% 24.4823.8624.6024.58103 555-
Omeros Corporatio... OMER 16.7216.5516.99-0.49 -2.85% 17.0316.6117.2717.21571 508-
Ominto Inc. OMNT 3.793.604.50-0.01 -0.26% 3.823.773.873.808 597-
Omnicell, Inc. OMCL 50.5549.4550.80-0.35 -0.69% 50.9050.5551.5550.90140 054-
On Track Innovatio... OTIV 1.261.241.270.04 3.28% 1.261.231.321.22791 581-
OncoSec Medical In... ONCS 2.112.122.140.26 14.05% 1.971.942.171.854 656 375-
Oncologix Tech OCLG 0.0002-  0.0000 0.00% 0.00030.00020.00030.0002549 990-
Oncolytics Biotech... ONCYF 0.790000-  -0.008000 -1.00% 0.7850000.7423000.8131000.798000203 829-
One Horizon Group... OHGI 1.52001.52001.5400-0.0483 -3.08% 1.54001.51001.56001.5683132 837-
OpGen Inc. OPGN 0.15430.15380.1685-0.0157 -9.24% 0.16890.15360.17000.17002 034 903-
Open Text Corpora... OTEX 33.7031.7533.700.00 0.00% 33.6833.5733.9333.70287 329-
Ophthotech Corpo... OPHT 2.942.912.99-0.07 -2.33% 3.022.933.043.01211 625-
Opko Health Inc OPK 4.404.394.43-0.07 -1.57% 4.454.314.504.474 129 316-
OptimumBank Hold... OPHC 5.205.105.63-0.06 -1.14% 5.385.056.155.2667 825-
Options Media Gro... OPMG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000111 000-
OraSure Technolog... OSUR 21.5117.5422.490.29 1.37% 21.2421.1121.5921.22361 265-
Oramed Pharmaceu... ORMP 8.367.329.25-0.06 -0.71% 8.418.268.648.4232 285-
Orbit Internationa... ORBT 6.00-  -0.09 -1.48% 6.006.006.006.09351-
Orbotech Ltd. - Or... ORBK 55.8355.3156.481.73 3.20% 53.7853.4056.1254.10675 271-
Orexigen Therapeu... OREX 1.161.161.26-0.01 -0.85% 1.161.151.201.1792 659-
Organovo Holdings... ONVO 1.371.351.370.00 0.00% 1.351.341.381.37615 834-
Origin Agritech Lim... SEED 1.241.241.250.07 5.98% 1.151.071.251.17562 708-
OriginClear Inc OCLN 0.01910-  0.00010 0.53% 0.020000.018750.020000.01900409 643-
Orthofix Internatio... OFIX 53.6050.6753.950.60 1.13% 53.0152.5054.0453.00560 905-
Orvana Minereals C... ORVMF 0.22370-  -0.00347 -1.53% 0.223700.223700.223700.227163 700-
Osiris Therapeutic... OSIR 7.2900-  -0.0370 -0.50% 7.10007.10007.66307.327020 724-
Otonomy, Inc. OTIC 5.705.705.850.00 0.00% 5.655.555.855.70159 283-
Otter Tail Corpora... OTTR 41.5537.6541.80-0.80 -1.89% 42.2041.2542.3542.3563 627-
Overstock.com, Inc... OSTK 71.2571.0071.65-4.40 -5.82% 76.1570.4578.4075.654 787 698-
Oxford Lane Capit... OXLC 10.1810.1510.23-0.01 -0.10% 10.1810.1510.2210.19246 269-
P & F Industries, In... PFIN 8.05005.1500199 999.99000.1254 1.58% 7.93007.93008.05007.92463 300-
P.A.M. Transportat... PTSI 37.3035.2245.000.92 2.53% 36.3235.3137.5736.387 845-
PACCAR Inc. PCAR 76.4076.4278.35-0.14 -0.18% 76.4076.2677.4376.541 353 790-
PALADIN ENERGY L... PALAF 0.015000-  -0.001000 -6.25% 0.0164140.0140000.0170000.016000673 458-
PBS Holding Inc. PBHG 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.0002184 000-
PC Connection, Inc... CNXN 26.3725.9828.45-0.47 -1.75% 26.7226.1826.7426.8417 588-
PC-Tel, Inc. PCTI 7.377.188.38-0.04 -0.54% 7.337.267.387.4117 449-
PDC Energy, Inc. PDCE 53.8750.8956.860.19 0.35% 53.7252.6654.6353.68847 577-
PDF Solutions, Inc. PDFS 15.3415.2815.37-0.22 -1.41% 15.5815.3215.7615.56102 436-
PDL BioPharma, Inc... PDLI 2.752.722.91-0.05 -1.79% 2.792.732.792.801 106 547-
PETRO RIVER OIL C... PTRC 1.5600-  0.0000 0.00% 1.50001.45001.69001.560018 112-
PFSweb, Inc. PFSW 7.497.448.800.00 0.00% 7.497.387.517.498 168-
PHI, Inc. - Non-Vot... PHIIK 11.9710.9712.09-0.08 -0.66% 11.9411.9112.1512.0562 089-
PHI, Inc. - Voting PHII 12.63005.580012.7500-0.0639 -0.50% 13.000012.630013.000012.69392 983-
PICO Holdings Inc. PICO 13.0513.0013.150.00 0.00% 13.0013.0013.1013.0556 565-
PJSC LUKOIL SPONS... LUKOY 68.0600-  0.3600 0.53% 68.080067.780068.300067.700048 013-
PPJ Healthcare Ent... PPJE 0.00010-  0.00000 0.00% 0.000100.000010.000100.0001011 774 724-
PRA Group, Inc. PRAA 34.4534.4035.95-0.45 -1.29% 34.8534.3034.9534.90188 865-
PRA Health Science... PRAH 92.8991.0196.830.79 0.86% 92.3391.8492.9292.10280 097-
PRD Energy Inc. PREGF 0.0024-  0.0001 4.35% 0.00240.00240.00240.002362 000-
PRGX Global, Inc. PRGX 7.857.7013.000.05 0.64% 7.807.757.857.8012 253-
PTC Inc. PTC 69.9569.7769.953.25 4.87% 72.5469.8874.8866.703 518 066-
PTC Therapeutics I... PTCT 20.9317.9923.90-1.02 -4.65% 21.9420.7322.0521.951 032 529-
PURE Bioscience, In... PURE 0.94000-  0.00000 0.00% 0.940000.860000.940000.9400095 088-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000150 000-
PacWest Bancorp PACW 52.6450.0255.800.26 0.50% 52.3952.1353.2852.381 505 652-
Pacific Biosciences... PACB 2.702.622.70-0.03 -1.10% 2.712.642.792.731 046 378-
Pacific Capital Ban... PCBC 10.45-  -0.02 -0.19% 10.4510.4510.4510.472 000-
Pacific Ethanol, Inc... PEIX 4.454.404.55-0.05 -1.11% 4.454.404.504.50217 918-
Pacific Health Care... PFHO 18.50-  -0.49 -2.58% 18.5018.5018.5018.991 000-
Pacific Mercantile ... PMBC 8.858.758.90-0.15 -1.67% 8.958.809.159.008 849-
Pacific Premier Ban... PPBI 40.8540.7544.00-0.15 -0.37% 41.1540.7541.4541.00267 731-
Pacira Pharaceutic... PCRX 39.1039.0041.95-1.20 -2.98% 40.1039.0040.6540.30630 246-
Pain Therapeutics PTIE 7.797.267.99-0.12 -1.52% 7.817.518.227.91164 127-
Pan American Silve... PAAS 16.6016.5616.64-0.37 -2.18% 16.9716.5417.0316.971 252 079-
Pan Global Corp. PGLO 0.00520-  0.00005 0.97% 0.005200.005200.005200.005151 000-
Pan Orient Energy ... POEFF 0.9494-  -0.0386 -3.91% 0.93830.92720.96500.98803 000-
Panasonic Corp PCRFY 15.2200-  -0.2300 -1.49% 15.205015.120015.290015.4500225 917-
Papa John'S Intern... PZZA 63.7862.2565.454.69 7.94% 58.0258.0263.9859.092 342 310-
Papa Murphy's Hol... FRSH 5.315.285.36-0.16 -2.93% 5.465.005.505.4787 621-
Parallax Health Sci... PRLX 0.2150-  0.0150 7.50% 0.20000.19800.22500.200061 632-
Paratek Pharmaceu... PRTK 15.85015.75016.100-1.825 -10.33% 16.35015.80016.42517.6752 459 182-
Park-Ohio Holdings... PKOH 45.8545.5547.50-0.65 -1.40% 46.4545.5346.4546.507 145-
Parke Bancorp, Inc... PKBK 21.050.0522.95-0.15 -0.71% 20.6020.6021.5021.203 136-
ParkerVision, Inc. PRKR 1.041.031.040.00 0.00% 1.051.031.051.04125 945-
Partner Communica... PTNR 5.903.146.71-0.15 -2.48% 6.015.906.096.052 016-
Patrick Industries,... PATK 68.0065.0068.602.90 4.45% 65.1065.1068.0065.10337 418-
Patten Energy Solu... PTTN 0.00001-  -0.00009 -90.00% 0.000010.000010.000100.000102 850 035-
Patterson Compan... PDCO 36.3435.9939.32-0.51 -1.38% 36.7536.2537.0336.851 042 392-
Patterson-UTI Ener... PTEN 23.8823.8423.95-0.39 -1.61% 24.2823.8524.5824.272 183 990-
Paul Mueller Comp... MUEL 37.55-  0.69 1.87% 38.0037.5038.0036.861 800-
PayPal, Inc. PYPL 82.9482.7583.070.47 0.57% 82.4381.6183.4482.476 274 379-
Paychex, Inc. PAYX 68.9164.9869.92-0.73 -1.05% 69.6168.6569.9269.641 335 938-
Paylocity Holding C... PCTY 49.6645.7053.630.20 0.40% 49.3249.3250.0849.46119 468-
Pegasystems Inc. PEGA 50.4549.4551.050.90 1.82% 49.9049.9051.1049.55643 046-
Pele Mountain Reso... GOLDF 0.0511-  -0.0059 -10.35% 0.05110.05110.05110.05707 000-
Penn National Gam... PENN 32.2631.1134.00-0.49 -1.50% 32.7832.0132.8332.752 220 853-
Pennant Park Inves... PNNT 6.886.886.95-0.03 -0.43% 6.906.886.956.91181 001-
Penns Woods Banc... PWOD 44.0642.5651.000.06 0.14% 43.8143.8144.9044.003 906-
PentaNova Energy ... PENYF 0.2896-  -0.0112 -3.72% 0.28960.28960.28960.30088 000-
People's United Fin... PBCT 19.4319.4219.59-0.02 -0.10% 19.4419.3219.5619.453 417 896-
Peoples Bancorp In... PEBO 33.9931.1137.06-0.27 -0.79% 34.2433.8034.2534.2613 340-
Peoples Bancorp o... PEBK 31.6531.3632.23-0.05 -0.16% 31.6531.6531.6531.70362-
PepsiCo Inc. PEP 119.05118.58119.40-0.13 -0.11% 119.09118.65119.62119.183 087 866-
Perceptron, Inc. PRCP 10.1510.1210.35-0.41 -3.88% 10.5010.0510.5710.5613 129-
Peregrine Pharmac... CDMO 3.642.993.81-0.04 -1.09% 3.653.613.753.68183 593-
Perficient, Inc. PRFT 19.6216.6721.55-0.13 -0.66% 19.7419.4819.8019.7582 340-
Performance Techn... PTIX 2.20-  0.00 0.00% 2.202.202.202.20100-
Perma-Fix Environm... PESI 3.803.804.05-0.25 -6.17% 4.013.764.104.0590 637-
Pernix Therapeutic... PTX 2.512.402.600.04 1.62% 2.452.382.562.47134 532-
Perry Ellis Internat... PERY 25.2623.3326.750.05 0.20% 25.2125.0525.4025.2148 009-
PetMed Express, In... PETS 50.5750.6350.99-0.31 -0.61% 50.7249.7450.8650.88387 499-
Petrogress, Inc. PGAS 0.0300-  -0.0049 -14.04% 0.03500.03000.03500.0349333 351-
PharmChem, Inc. PCHM 1.01-  -0.09 -8.18% 1.051.001.051.101 200-
PharmaCyte Biotec... PMCB 0.072800-  -0.004200 -5.45% 0.0778000.0700000.0789000.0770002 919 333-
Pharmagen Inc PHRX 0.0020-  0.0005 33.33% 0.00150.00110.00200.0015199 833-
Pharmos Corporati... PARS 0.0100-  -0.0004 -3.85% 0.01200.01000.01200.01048 100-
Pharol SGPS SA AD... PTGCY 0.263700-  -0.006300 -2.33% 0.2608000.2550000.2700000.270000107 916-
Photronics, Inc. PLAB 8.758.759.00-0.05 -0.57% 8.808.688.858.80422 850-
Pieris Phatmaceuti... PIRS 7.377.337.420.02 0.27% 7.377.277.477.35200 639-
Pilgrims Pride Corp PPC 29.4928.6230.000.07 0.24% 29.3428.9729.5129.42810 561-
Pinnacle Financial P... PNFP 64.3064.2064.40-0.75 -1.15% 64.9064.0565.5565.05672 220-
Pioneer Railcorp PRRR 10.325-  -0.115 -1.10% 10.25010.25010.40010.4401 800-
Pixelworks, Inc. PXLW 6.686.646.72-0.05 -0.74% 6.726.666.796.73138 213-
Plexus Corp. PLXS 60.1257.7760.49-4.24 -6.59% 58.1058.0663.3264.36573 776-
Plug Power, Inc. PLUG 2.272.282.29-0.04 -1.73% 2.312.262.322.311 161 783-
Pluristem Therapeu... PSTI 1.501.471.53-0.05 -3.23% 1.541.491.551.55212 122-
Pointer Telocation... PNTR 18.2017.0518.400.40 2.25% 17.8017.8018.6017.8026 950-
Polaris Internation... PIHN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 440-
Polarityte Inc COOL 22.0221.0022.02-0.99 -4.30% 23.0621.2823.0623.01184 141-
Pool Corporation POOL 129.56125.61129.61-1.34 -1.02% 130.65129.28130.79130.90112 712-
Popular, Inc. BPOP 38.0535.0640.01-0.44 -1.14% 38.3138.0138.5838.49747 769-
Powell Industries, ... POWL 32.1129.1934.10-0.09 -0.28% 32.1931.6832.5332.2033 731-
Power Integrations... POWI 77.4575.4079.65-1.15 -1.46% 78.5577.4079.0078.6049 649-
PowerShares DWA... PFI 36.274936.110036.51000.0648 0.18% 36.485036.270036.485036.21013 285-
PowerShares Globa... PIO 26.8026.7926.840.04 0.15% 26.7326.7326.8726.769 744-
PowerShares Golde... PGJ 49.1848.7949.990.04 0.08% 49.4648.9749.5149.1421 096-
PowerShares Intl D... PID 17.0216.9917.07-0.07 -0.41% 17.0617.0017.0617.09120 241-
PowerShares QQQ ... QQQ 165.82165.93165.940.03 0.02% 165.55165.14166.20165.7920 333 786-
PowerShares S&P S... PSCF 54.8854.5154.91-0.53 -0.96% 55.4654.8855.4655.4119 648-
PowerShares S&P S... PSCH 105.01104.06106.66-0.28 -0.27% 105.71104.42105.71105.2915 750-
PowerShares Wate... PHO 30.9730.4131.37-0.06 -0.19% 31.0130.9631.1331.0327 530-
Prana Biotechnolog... PRAN 2.862.822.89-0.03 -1.04% 2.962.822.962.8918 019-
Preferred Bank PFBC 65.0464.7888.00-0.17 -0.26% 65.1564.7465.2565.2188 698-
Preformed Line Pro... PLPC 82.4180.3383.79-0.58 -0.70% 82.6580.7584.0082.991 437-
Premier Exhibition... PRXIQ 5.540-  -0.410 -6.89% 5.6105.3005.7305.9509 505-
Premier Financial B... PFBI 20.0519.8820.34-0.34 -1.67% 20.2820.0520.3520.393 341-
Premier Gold Mine... PIRGF 2.7598-  -0.0402 -1.44% 2.77062.73002.82002.800034 420-
Presbia PLC - Ordin... LENS 3.513.003.900.06 1.74% 3.543.453.653.4536 198-
PriceSmart, Inc. PSMT 83.6580.8083.80-0.55 -0.65% 84.2083.2084.2084.2087 976-
PrimeEnergy Corpo... PNRG 53.0352.0554.953.83 7.77% 52.5052.5053.0349.20300-
Primero Mining Co... PPPMF 0.220154-  -0.012246 -5.27% 0.2236000.2180000.2385000.232400174 819-
Primo Water Corpo... PRMW 12.9811.0012.98-0.12 -0.92% 13.0612.9613.0613.10120 345-
Principal Financial ... PFG 73.4870.5277.460.03 0.04% 73.5873.3573.9573.45644 503-
Pro-Dex, Inc. PDEX 7.007.0011.850.00 0.00% 6.906.907.067.008 021-
ProGreen Properti... PGUS 0.013800-  -0.000200 -1.43% 0.0140000.0125800.0140000.014000633 937-
ProShares Ultra Na... BIB 60.7760.0861.10-0.13 -0.21% 60.6859.6960.9560.90136 404-
ProShares UltraPro... TQQQ 166.78167.08167.150.16 0.10% 165.89164.71167.89166.623 510 552-
ProShares UltraPro... SQQQ 17.79017.75017.760-0.020 -0.11% 17.88017.67018.01017.7916 603 984-
ProShares UltraSho... BIS 20.1919.9520.450.06 0.30% 20.1320.1320.4620.1335 599-
Profile Solutions, I... PSIQ 0.1005-  0.0305 43.57% 0.07500.07500.10050.07004 100-
Progenics Pharmac... PGNX 6.106.086.12-0.12 -1.93% 6.246.086.276.22563 714-
Progress Software... PRGS 51.3050.5952.81-1.21 -2.30% 52.4651.2753.0052.51295 772-
Proofpoint Inc. PFPT 98.0593.05103.000.50 0.51% 97.5997.3098.7797.55177 696-
Prospect Capital C... PSEC 6.806.796.81-0.01 -0.15% 6.836.756.856.811 565 591-
Prothena Corporat... PRTA 39.6936.7341.62-0.41 -1.02% 40.0039.1640.7640.10329 852-
Provident Financia... PROV 18.7818.6319.02-0.12 -0.63% 18.8818.7718.9018.907 334-
Puda Coal, Inc PUDA 0.00001-  -0.00039 -97.50% 0.000010.000010.000010.00040429-
Puma Biotechnolog... PBYI 88.2585.3097.00-0.85 -0.95% 89.0085.0590.6089.10808 732-
Pure Cycle Corpora... PCYO 8.758.209.550.00 0.00% 8.708.658.758.7514 133-
Pure Gold LRTNF 0.4211-  -0.0090 -2.09% 0.42910.42000.42910.430120 500-
Purio Inc. PURO 0.01220-  -0.00080 -6.15% 0.012500.010600.012800.013001 744 518-
QCR Holdings, Inc. QCRH 44.1540.3048.200.00 0.00% 44.2043.6544.4544.1536 754-
QIWI plc - America... QIWI 18.0817.9118.300.85 4.93% 17.2517.0618.5917.23800 695-
QLT Inc. NVLN 3.873.853.93-0.08 -2.03% 3.963.834.153.9514 540-
QUALCOMM Incorp... QCOM 68.0567.9768.170.03 0.04% 67.7567.4968.1868.024 947 953-
Quality Systems, In... QSII 13.3311.3815.28-0.02 -0.15% 13.3613.2013.4613.35284 064-
Qualstar Corporat... QBAK 7.707.108.85-0.17 -2.16% 7.777.508.267.8787 958-
Quantum Energy In... QEGY 0.1050-  -0.0550 -34.38% 0.13250.10500.15500.160017 772-
Quantum Fuel Syst... QTWWQ 0.01375-  0.00045 3.38% 0.014000.013300.014000.0133061 509-
QuickLogic Corpor... QUIK 1.991.962.090.21 11.80% 1.821.782.141.781 313 426-
Quidel Corporation QDEL 46.4742.9346.58-0.51 -1.09% 46.9146.1047.0946.98244 228-
Qumu Corporation QUMU 2.142.112.13-0.11 -4.89% 2.242.102.242.2535 189-
RAM Power Corp RAMPF 14.0590-  0.1372 0.99% 14.025914.025914.059013.9218900-
RBC Bearings Incor... ROLL 126.27119.28133.24-2.01 -1.57% 128.35123.11131.48128.28121 334-
RCI Hospitality Hol... RICK 30.2927.3233.280.09 0.30% 30.3729.7730.3830.2014 603-
RCM Technologies,... RCMT 6.120.016.16-0.02 -0.33% 6.106.106.206.1419 158-
RGC Resources Inc. RGCO 26.3125.9226.76-0.12 -0.45% 26.2825.8826.5026.431 144-
RMD Entertainmen... RMDM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 040 000-
RPX Corporation RPXC 13.2613.2117.00-0.32 -2.36% 13.5613.2613.7713.58133 580-
RTI Surgical, Inc. RTIX 4.403.604.80-0.05 -1.12% 4.404.254.454.45120 842-
RXi Pharmaceutica... RXII 4.534.514.60-0.16 -3.41% 4.714.514.724.6916 826-
Rada Electronics In... RADA 2.792.742.91-0.03 -1.06% 2.852.692.882.82381 460-
Radcom Ltd. - Ordi... RDCM 18.9011.2022.300.25 1.34% 18.6018.6019.1018.6556 565-
RadiSys Corporatio... RSYS 1.01001.01001.02000.0000 0.00% 1.02000.99001.04001.0100466 364-
Radio One, Inc. - C... UONE 1.951.752.600.00 0.00% 1.951.901.951.951 265-
Radio One, Inc. - C... UONEK 1.881.002.10-0.08 -3.85% 1.951.881.951.9526 607-
Radware Ltd. - Ord... RDWR 20.007.8820.080.00 0.00% 20.0319.9520.1220.00163 197-
Rambus, Inc. RMBS 14.2614.2614.34-0.24 -1.66% 14.5114.2614.5914.50271 920-
Rand Capital Corpo... RAND 2.75902.54002.85000.0097 0.35% 2.75002.72002.79992.749339 838-
Randgold Resource... GOLD 97.8596.7699.80-1.45 -1.46% 98.2797.5898.7599.30287 164-
Range Energy Reso... RGOZF 0.0150-  0.0072 92.31% 0.01700.01500.01700.0078700 000-
Rapid Fire Marketi... RFMK 0.00012-  -0.00003 -20.00% 0.000200.000100.000200.00015301 621-
Rare Element Reso... REEMF 0.21500-  -0.01040 -4.61% 0.210000.210000.220000.22540125 989-
Raven Industries, I... RAVN 35.5527.9035.75-0.45 -1.25% 35.9535.4036.1336.0045 524-
ReWalk Robotics L... RWLK 1.0751.0501.1000.000 0.00% 1.1001.0501.1001.075254 883-
Real Goods Solar In... RGSE 1.151.151.18-0.02 -1.71% 1.171.131.201.17165 768-
RealNetworks, Inc. RNWK 3.303.273.540.08 2.48% 3.213.153.363.2268 502-
Red Robin Gourmet... RRGB 52.5052.2552.60-0.80 -1.50% 53.3052.4053.5553.30288 183-
RedHill Biopharma ... RDHL 5.214.895.600.04 0.77% 5.125.115.315.1748 552-
Rediff.com India Li... REDFY 0.061000-  -0.006000 -8.96% 0.0610000.0610000.0850000.06700046 655-
Reeltime Rentals RLTR 0.02450-  0.00850 53.13% 0.019500.015100.030010.0160040 800-
Regen BioPharma I... RGBP 0.048000-  -0.000260 -0.54% 0.0443000.0442000.0488000.048260241 692-
Regeneron Pharma... REGN 371.28365.55371.28-2.79 -0.75% 374.21369.03374.71374.07454 010-
Regenxbio Inc. RGNX 27.55027.45029.450-0.325 -1.17% 27.80027.15027.95027.875321 940-
Regulus Therapeut... RGLS 1.391.341.400.07 5.30% 1.301.251.441.321 565 016-
Reliv' Internationa... RELV 5.144.905.490.09 1.78% 5.034.815.185.0510 625-
Renewable Energy ... REGI 10.90010.65011.050-0.225 -2.02% 11.15010.85011.20011.125259 748-
Rennova Health, In... RNVA 0.029900-  0.000400 1.36% 0.0295000.0270000.0300000.0295002 943 479-
Rent-A-Center Inc. RCII 11.6111.5311.610.20 1.75% 11.3911.3511.7711.411 408 628-
Repligen Corporat... RGEN 34.8834.5535.59-0.41 -1.16% 35.3234.5035.3235.29150 379-
Repros Therapeuti... RPRX 0.66300.66260.66880.0004 0.06% 0.66260.66250.66330.662698 294-
Republic Bancorp I... RBNC 25.7625.6826.02-0.23 -0.88% 25.8925.7625.8925.992 260-
Republic Bancorp, ... RBCAA 39.4938.9539.91-0.28 -0.70% 39.7239.0439.7539.776 673-
Republic First Banc... FRBK 9.058.959.50-0.05 -0.55% 9.159.009.209.10214 398-
Research Frontiers... REFR 1.06000.95001.0600-0.0300 -2.75% 1.07001.01001.08001.090031 556-
Resource Ventures... REVI 0.0631-  0.0021 3.44% 0.06300.06300.06310.0610200-
Resources Connect... RECN 16.2016.1016.25-0.25 -1.52% 16.5016.1316.5016.4560 900-
Retail Opportunity... ROIC 18.7118.5618.94-0.15 -0.80% 18.8118.6618.8818.86477 724-
Retrophin Inc. RTRX 24.7822.8528.750.26 1.06% 24.5724.2325.0024.52231 831-
Revolution Lightin... RVLT 3.092.503.55-0.02 -0.64% 3.103.003.163.11136 594-
Ribbons Communic... RBBN 6.795.847.79-0.35 -4.90% 7.146.787.177.14388 347-
Richardson Electro... RELL 8.177.958.23-0.04 -0.49% 8.268.158.268.2117 200-
RigNet, Inc. RNET 18.6015.6021.50-0.40 -2.11% 19.0018.5019.1019.0036 399-
Rigel Pharmaceutic... RIGL 4.094.074.110.00 0.00% 4.094.014.154.09912 817-
RightSmile Inc. RIGH 0.00010-  -0.00010 -50.00% 0.000100.000100.000200.000203 524 352-
Rimrock Gold Corp... RMRK 0.0007-  0.0001 16.67% 0.00070.00060.00070.00068 774 500-
Rino Intl Corp RINO 0.00001-  -0.00999 -99.90% 0.000100.000010.010000.01000730-
Riverview Bancorp... RVSB 9.189.169.24-0.17 -1.82% 9.329.149.329.3567 844-
Robo Global Robot... ROBO 45.2945.2545.31-0.03 -0.07% 45.2745.1645.3645.32923 866-
Roche Holding AG RHHBY 30.5100-  0.0600 0.20% 30.580030.380030.610030.4500825 868-
Rock Creek Pharma... RCPIQ 0.0009-  0.0000 0.00% 0.00050.00050.00090.000969 024-
Rockford Corporat... ROFO 9.52-  0.01 0.11% 9.529.529.529.51300-
Rockwell Medical, ... RMTI 5.705.605.76-0.17 -2.90% 5.875.675.905.87247 135-
Rocky Brands, Inc. RCKY 18.8518.3019.90-0.25 -1.31% 19.0518.3019.0519.1019 216-
Rocky Mountain Ch... RMCF 12.2311.5012.39-0.08 -0.65% 12.3412.0712.4412.3121 707-
Rosetta Genomics ... ROSG 0.58200.58100.58880.0020 0.34% 0.58210.58150.58970.580058 635-
Ross Stores, Inc. ROST 81.6580.4481.710.35 0.43% 81.5181.3582.4681.301 552 721-
Royal Gold, Inc. RGLD 85.7783.8587.59-0.59 -0.68% 86.1985.4586.8386.36342 929-
Royce Micro-Cap T... OTCM 27.50-  0.39 1.44% 27.0527.0529.0027.112 983-
Rubicon Minerals C... RBYCF 1.2599-  -0.0025 -0.20% 1.28231.25991.28231.26242 100-
Rubicon Technolog... RBCN 7.90000.00018.7200-0.0050 -0.06% 7.88007.88007.93057.90504 060-
Rush Enterprises, I... RUSHB 49.5349.0850.77-2.13 -4.12% 51.5049.2851.5051.666 652-
Ryanair Holdings p... RYAAY 119.35112.39119.951.97 1.68% 120.06118.55120.68117.38292 345-
S&T Bancorp, Inc. STBA 41.3939.4445.38-0.51 -1.22% 41.8241.3841.8941.9026 097-
SBA Communicatio... SBAC 161.6599.85168.990.18 0.11% 160.89159.87162.51161.471 117 363-
SCIENTIFIC LEARNIN... SCIL 0.5900-  0.0203 3.56% 0.59800.59000.59800.56972 800-
SEI Investments Co... SEIC 76.5272.5779.47-0.17 -0.22% 76.5776.2976.8276.69233 273-
SELLAS Life Scienc... SLS 7.086.677.46-0.06 -0.82% 7.287.077.357.1419 262-
SGOCO Group, Ltd ... SGOC 1.431.351.590.05 3.62% 1.351.351.501.3865 941-
SILVER FALCON MI... SFMI 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  40 000-
SMTC Corporation SMTX 2.071.862.090.01 0.24% 2.072.012.082.0617 775-
SOFTBANK GROUP ... SFTBF 83.2800-  -0.7200 -0.86% 83.230082.150084.310084.00004 131-
SORL Auto Parts, I... SORL 6.776.726.79-0.05 -0.73% 6.756.726.806.82198 984-
SPAR Group, Inc. SGRP 1.651.621.680.14 9.27% 1.481.481.741.51611 869-
SPIRE CORP SPIR 0.014-  0.004 40.00% 0.0140.0140.0140.0101 576-
SS&C Technologies... SSNC 49.9448.4650.050.23 0.46% 49.4849.1150.1749.712 646 406-
SSR Mining Inc. SSRM 9.049.019.07-0.34 -3.62% 9.359.009.469.38945 599-
STAAR Surgical Co... STAA 15.9012.9018.000.20 1.27% 15.6015.4515.9515.7063 301-
STANDARD CHART... SCBFF 11.33-  0.00 0.00% 11.3411.2611.3411.334 850-
STRATA OIL & GAS... SOIGF 0.06925-  0.02815 68.49% 0.041100.041100.069250.041102 010-
STRONGBRIDGE BIO... SBBP 7.857.757.950.00 0.00% 7.907.408.007.85138 072-
SUMMIT THERAPEU... SMMT 11.9111.5013.95-0.09 -0.74% 11.8011.8012.2512.0024 678-
SVB Financial Grou... SIVB 253.99228.20296.00-0.63 -0.25% 254.80253.26257.11254.62259 103-
SW Innovative Hold... SWHI 0.00100-  -0.00010 -9.09% 0.001000.000800.001200.0011014 748 704-
SWK Holdings Corp... SWKH 10.75-  0.01 0.09% 10.7510.7510.7510.74100-
SYNCORA HLDGS L... SYCRF 3.530-  -0.020 -0.56% 3.5403.5003.5503.550243 725-
Sabra Health Care ... SBRA 17.7717.7218.33-0.16 -0.89% 17.8217.6217.9317.931 519 979-
Safety Insurance G... SAFT 79.4079.2083.40-0.80 -1.00% 80.2079.4080.2080.209 739-
Sage Therapeutics,... SAGE 166.71165.00170.00-1.77 -1.05% 167.12166.13172.97168.48387 798-
Salem Media Group... SALM 4.554.304.60-0.10 -2.15% 4.604.554.604.6536 155-
Sanderson Farms, I... SAFM 131.25127.25133.760.09 0.07% 131.33128.04131.58131.16312 791-
Sandy Spring Banco... SASR 40.4238.2540.43-0.22 -0.54% 40.5040.3341.5040.64193 900-
Sangamo Therapeu... SGMO 17.5017.4017.650.00 0.00% 17.3517.1017.9517.50609 302-
Sanmina Corporati... SANM 34.9534.8535.000.40 1.16% 34.3534.3535.1334.55414 508-
Sapiens Internation... SPNS 12.2011.2414.160.23 1.92% 11.9411.8612.2611.9726 530-
Sarepta Therapeut... SRPT 61.8461.5361.990.67 1.10% 61.3160.6062.9661.171 296 182-
Sberbank SBRCY 19.0800-  0.6000 3.25% 19.010018.890019.150018.480074 158-
ScanSource, Inc. SCSC 34.8531.8539.90-0.30 -0.85% 35.1534.5535.3535.1576 829-
Schnitzer Steel Ind... SCHN 36.4036.0037.95-1.20 -3.19% 37.6536.3537.6537.60385 917-
Scholastic Corpora... SCHL 39.0935.6046.82-0.07 -0.18% 39.1538.8439.2639.16113 199-
Scientific Games C... SGMS 54.8554.6057.800.05 0.09% 54.7554.0555.1054.80412 554-
SeaChange Interna... SEAC 3.543.003.90-0.12 -3.28% 3.693.533.703.66261 386-
Seacoast Banking C... SBCF 26.3626.2129.49-0.24 -0.90% 26.6126.2826.6126.60156 797-
Seagate Technolog... STX 52.0151.9052.01-0.13 -0.25% 52.2051.6252.2952.143 601 644-
Searchlight Minera... SRCH 0.01210-  -0.00380 -23.90% 0.014000.012000.014000.0159053 400-
Sears Holdings Cor... SHLD 3.673.663.680.16 4.56% 3.483.393.753.511 693 457-
Seattle Genetics, In... SGEN 53.4550.0059.550.89 1.69% 52.5052.2753.5752.56851 983-
Seaway Valley Cap... SEVA 0.0004-  0.0000 0.00% 0.00050.00040.00050.00041 004 400-
Security National F... SNFCA 4.504.455.650.00 0.00% 4.504.504.544.506 636-
Selectica, Inc. DTRM 1.99001.94002.22000.0039 0.20% 1.94001.93102.04001.9861400-
Selective Insurance... SIGI 59.5059.5562.40-1.25 -2.06% 60.6559.3560.7560.75121 673-
SemiLEDS Corpora... LEDS 5.105.075.100.45 9.68% 4.664.435.944.642 192 934-
Semtech Corporati... SMTC 38.0038.0042.000.05 0.13% 37.9537.8538.3037.95632 895-
Seneca Foods Corp... SENEB -31.0035.250.00 0.00%       34.00--
Senior Housing Pro... SNH 17.6017.5617.63-0.39 -2.17% 17.9417.5517.9417.991 143 833-
Senomyx, Inc. SNMX 1.381.371.390.07 5.34% 1.271.221.401.31298 949-
ServiceSource Inte... SREV 3.323.333.95-0.07 -2.06% 3.393.313.403.3942 194-
Severn Bancorp Inc SVBI 7.857.807.900.00 0.00% 7.887.827.907.852 250-
Shenandoah Teleco... SHEN 31.2531.1031.50-0.50 -1.57% 31.8031.2032.1531.7598 787-
Shiloh Industries, I... SHLO 7.216.908.19-0.45 -5.87% 7.657.197.687.66108 152-
Shire plc SHPG 145.690141.680149.650-0.200 -0.14% 143.130141.820146.440145.8192 043 383-
Shoe Carnival, Inc. SCVL 25.2024.7525.40-0.08 -0.32% 25.3925.0025.5725.28222 360-
Shoshone Silver Mi... SHSH 0.002-  0.001 100.00% 0.0020.0020.0020.001100 000-
Shutterfly, Inc. SFLY 51.4451.4553.28-0.21 -0.41% 51.7551.0551.9251.65417 724-
Siebert Financial C... SIEB 13.4813.2214.18-0.20 -1.46% 13.9813.1614.2513.6842 207-
Siemens AG ADR SIEGY 75.3200-  0.2400 0.32% 75.455075.190075.720075.0800131 064-
Sierra Wireless, Inc... SWIR 19.7019.5019.70-0.15 -0.76% 19.8019.6019.9519.85167 566-
Sify Technologies L... SIFY 2.482.352.80-0.03 -1.20% 2.532.432.672.51312 383-
Sigma Designs, Inc. SIGM 6.956.907.000.00 0.00% 6.956.957.006.95337 019-
SigmaTron Interna... SGMA 9.107.7512.00-0.11 -1.19% 9.129.079.269.214 121-
Signature Group Ho... RELYQ 0.56000-  0.04000 7.69% 0.520000.500000.560000.52000220 401-
Silgan Holdings Inc... SLGN 28.2726.3330.25-0.04 -0.14% 28.3628.2228.7128.31340 957-
Silicom Ltd - Ordin... SILC 74.3773.2578.340.94 1.28% 73.4472.8574.5473.4347 082-
Silicon Laboratorie... SLAB 97.8592.90102.75-0.30 -0.31% 98.8597.4099.1098.15148 184-
Silicon Motion Tec... SIMO 46.8646.3447.49-0.57 -1.20% 47.2946.4047.9547.43471 564-
Silicon Storage Tec... SSTI 16.2215.6116.380.12 0.75% 16.0815.5116.5016.1061 631-
Siliconware Precisi... SPIL 8.458.398.47-0.02 -0.24% 8.488.438.488.4727 779-
Silver Dragon Res SDRG 0.012-  -0.001 -7.69% 0.0120.0120.0120.01320 000-
Silver Star Energy ... SVSE 0.000001-  -0.000009 -90.00% 0.0000010.0000010.0000010.0000102 000-
SilverCrest Metals... SVCMF 1.56000-  -0.02770 -1.74% 1.590001.559001.621901.5877050 220-
Sims Metal Manage... SMSMY 13.94-  -0.11 -0.78% 13.7613.7613.9414.051 591-
Simulations Plus, In... SLP 15.8815.5016.80-0.13 -0.78% 16.0015.8516.0816.0031 748-
Sina Corporation -... SINA 119.63117.62119.870.67 0.56% 118.72117.03120.40118.96795 165-
Sinclair Broadcast ... SBGI 39.9031.0039.900.75 1.92% 38.9038.9040.0839.15905 401-
Singlepoint Inc. SING 0.079000-  -0.000870 -1.09% 0.0809000.0775000.0809000.0798707 667 617-
Sino Agro Foods, In... SIAF 1.01000-  0.01990 2.01% 0.995500.961001.089900.9901061 023-
Sinovac Biotech, Lt... SVA 8.068.008.930.02 0.25% 8.058.008.088.0436 112-
Sirius XM Holdings... SIRI 5.475.475.480.03 0.55% 5.425.415.545.4413 092 521-
Sitestar Corp Com SYTE 0.110000-  -0.008500 -7.17% 0.1185000.1100000.1185000.118500107 677-
Sky Financial Grou... SKYF 0.00020-  0.00000 0.00% 0.000290.000200.000300.0002024 525 000-
SkyPeople Fruit Ju... FTFT 3.643.613.740.01 0.28% 3.743.633.853.6387 465-
SkyWest, Inc. SKYW 53.8553.7554.10-0.15 -0.28% 53.9053.6454.3054.00249 691-
Skyworks Solution... SWKS 102.29102.00102.810.10 0.10% 102.23101.54103.71102.191 486 263-
Sleep Number Corp SNBR 37.0035.0037.19-1.11 -2.91% 37.9036.8238.0538.11394 337-
Smith Micro Softw... SMSI 2.762.703.01-0.09 -3.16% 2.962.742.962.85166 784-
Snyder's-Lance, Inc... LNCE 50.0550.0450.10-0.01 -0.02% 50.0450.0350.1050.06859 106-
Societe Generale S... SCGLY 11.0300-  -0.1800 -1.61% 11.040010.990011.100011.2100249 208-
SodaStream Intern... SODA 75.7171.7576.99-0.41 -0.53% 76.3375.2276.4276.11191 278-
Sodexo SA ADR SDXAY 26.8450-  0.0350 0.13% 26.750026.650026.890026.81007 151-
Sohu.com Inc. SOHU 45.2545.1845.58-0.26 -0.57% 45.5345.1546.0845.51346 802-
Solar Capital Ltd. SLRC 21.1020.1821.270.00 0.00% 21.1421.0121.1621.10200 100-
Solar Enertech Cor... SOEN 0.00120-  0.00050 71.43% 0.000900.000880.001200.00070256 000-
Solar Gold Ltd. PLKT 0.05200-  -0.04800 -48.00% 0.115950.052000.115950.100002 000-
SolarEdge Technolo... SEDG 35.7035.5535.80-0.80 -2.19% 36.4535.5536.6836.50392 799-
Solarwindow Techn... WNDW 6.7600-  0.9000 15.36% 6.00005.86006.87005.8600297 534-
Solos Endoscopy In... SNDY 0.0041-  -0.0009 -18.00% 0.00510.00410.00590.005033 000-
Sonic Corp. SONC 26.0825.8226.360.01 0.04% 26.0025.8126.2726.07902 513-
Sonic Foundry, Inc. SOFO 2.43901.80002.5800-0.0511 -2.05% 2.46002.40002.51002.490110 137-
Sonoma Pharmaceu... SNOA 5.174.805.880.00 0.00% 5.415.175.415.176 940-
Sophiris Bio Inc SPHS 2.202.182.22-0.04 -1.79% 2.252.172.262.24180 975-
Sorrento Therapeu... SRNE 6.056.006.100.00 0.00% 6.105.936.236.051 751 737-
South32 Ltd ADR SOUHY 15.1450-  -0.1550 -1.01% 15.140015.100015.210015.300017 305-
Southern Home Me... SHOM 0.00040-  0.00000 0.00% 0.000200.000200.000400.00040298 846-
Southern Missouri ... SMBC 37.5736.8240.50-0.12 -0.32% 37.6037.5037.7337.6910 732-
Spark New Zealand... SPKKY 13.1400-  -0.1200 -0.90% 13.000013.000013.210013.260012 366-
Spark Therapeutic... ONCE 50.5549.5052.35-0.98 -1.90% 52.0050.4652.0051.53514 530-
Spartan Motors, In... SPAR 14.8514.6014.85-0.25 -1.66% 15.1514.6515.3015.10189 248-
SpartanNash Comp... SPTN 24.3720.3825.35-0.47 -1.89% 24.7924.2124.9524.84205 051-
Spectrum Pharmac... SPPI 18.8317.8319.54-0.58 -2.99% 19.4418.6619.5919.41437 019-
Spherix Incorporat... SPEX 1.391.381.44-0.02 -1.41% 1.401.381.411.4112 564-
Splunk Inc. SPLK 91.4390.0192.260.86 0.95% 90.9790.3392.1090.57863 519-
Spok Holdings, Inc. SPOK 15.4514.8515.850.25 1.64% 15.2515.1515.5515.2046 684-
Sports Endurance, ... SENZ 0.46-  -0.07 -13.21% 0.460.460.460.53125-
Sprott Focus Trust... FUND 8.218.008.280.06 0.74% 8.188.148.248.15105 237-
Sprott Inc. SPOXF 2.380000-  0.030000 1.28% 2.3200002.2900002.3985002.350000321 568-
Sprouts Farmers M... SFM 25.9525.9226.02-0.01 -0.04% 26.0425.7926.0825.961 237 575-
Stamps.com Inc. STMP 195.40195.05196.253.80 1.98% 192.05191.65197.30191.60156 717-
Stanley Furniture C... STLY 0.82250.78030.9202-0.0176 -2.09% 0.84000.82250.85000.840165 948-
Star Bulk Carriers ... SBLK 11.5711.3511.64-0.16 -1.36% 11.7311.5011.7311.73121 718-
Starbucks Corpora... SBUX 61.0961.0561.220.43 0.71% 61.4360.7461.4460.667 389 877-
State Auto Financi... STFC 28.6726.6830.59-0.31 -1.07% 28.9928.3129.2228.9820 608-
Steel Dynamics, Inc... STLD 46.2645.0247.40-0.52 -1.11% 46.4545.7546.7046.781 355 862-
Stein Mart, Inc. SMRT 1.151.131.160.02 1.77% 1.131.121.151.13149 010-
Stellar Biotechnolo... SBOT 0.94000.94001.14000.0100 1.08% 0.96000.92001.04000.9300203 022-
Stereotaxis, Inc. STXS 0.745000-  -0.015000 -1.97% 0.7210000.7210000.7500500.76000024 200-
Stericycle, Inc. SRCL 71.5371.2972.32-0.67 -0.93% 72.0471.3872.2472.20445 420-
Steven Madden, Lt... SHOO 47.7047.6047.750.05 0.10% 47.7547.5548.2047.65177 770-
Stevia Corp STEV 0.006600-  0.001100 20.00% 0.0054000.0054000.0070000.0055003 415 375-
Stitch Fix Inc. SFIX 20.7020.5020.99-0.80 -3.72% 21.5420.5121.6021.50713 751-
StockerYale Inc. STKR 0.105-  -0.005 -4.55% 0.1050.1000.1050.11054 000-
Stragenics Inc. ASAB 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00024 706 666-
Strata Skin Science... SSKN 1.381.381.400.00 0.00% 1.381.361.411.3847 021-
Stratasys, Ltd. SSYS 22.7922.3723.640.39 1.74% 22.4022.0522.8322.40466 419-
Strattec Security C... STRT 45.1044.6546.350.00 0.00% 45.4044.3246.2545.105 739-
Stratus Properties... STRS 30.4530.1531.10-0.50 -1.62% 30.8530.4530.9530.952 098-
Strayer Education,... STRA 92.1887.2997.23-0.64 -0.69% 92.8191.7693.3892.8260 060-
Student Transport... STB 6.025.936.22-0.07 -1.15% 6.105.996.136.09247 747-
Sturgis Bancorp, In... STBI 18.91-  0.11 0.59% 19.0018.9119.0018.803 000-
Sucampo Pharmace... SCMP 17.9517.9518.00-0.05 -0.28% 18.1017.9518.1318.003 316 826-
Sun Bancorp, Inc. SNBC 25.4523.9525.75-0.35 -1.36% 25.7525.4525.8025.8012 358-
Sun Hung Kai Prope... SUHJY 16.9150-  -0.2750 -1.60% 17.010016.860017.330017.190025 838-
SunOpta, Inc. STKL 8.058.008.150.00 0.00% 8.058.058.138.0574 910-
SunPower Corpora... SPWR 8.558.528.55-0.09 -1.04% 8.618.308.728.642 521 582-
Sunesis Pharmaceu... SNSS 4.173.374.430.01 0.24% 4.164.124.204.1623 834-
Sunrun Inc. RUN 5.925.895.97-0.17 -2.79% 6.065.786.136.091 819 777-
Sunworks, Inc. SUNW 1.101.081.13-0.01 -0.90% 1.101.081.131.1189 702-
Superconductor Te... SCON 1.30001.17001.32000.0308 2.43% 1.27001.27001.31191.269246 896-
SurModics, Inc. SRDX 28.6525.2028.70-0.65 -2.22% 29.2028.5029.2029.309 645-
Surgutneftegaz AD... SGTZY 5.3200-  0.1200 2.31% 5.30015.30015.33205.20001 350-
Sykes Enterprises,... SYKE 31.3028.3434.25-0.44 -1.39% 31.7231.2731.7331.7461 962-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 940 397-
Symantec Corpora... SYMC 27.2527.2127.25-0.27 -0.98% 26.4925.6527.4827.5211 447 125-
Synacor, Inc. SYNC 2.102.052.100.05 2.44% 2.002.002.302.05789 116-
Synaptics Incorpor... SYNA 44.8944.1044.89-1.93 -4.12% 47.1943.8547.1946.821 165 379-
Synchronoss Techn... SNCR 9.079.059.07-0.03 -0.33% 9.109.029.189.10327 301-
Synergetics USA, In... SURG 1.1150-  -0.0750 -6.30% 1.17001.10001.19001.190077 563-
Synergy Pharmaceu... SGYP 2.272.252.280.01 0.44% 2.252.172.302.263 869 284-
Synopsys, Inc. SNPS 91.4788.7991.950.49 0.54% 90.7590.7592.0290.98629 132-
Syntel, Inc. SYNT 23.4819.5223.90-0.14 -0.59% 23.6123.4223.8423.62250 914-
Sypris Solutions, In... SYPR 1.43011.45002.0000-0.0197 -1.36% 1.46001.42001.49001.449810 655-
T. Rowe Price Grou... TROW 115.79112.83116.30-0.59 -0.51% 116.06115.50116.57116.38851 011-
T/R Systems, Inc. TRSI 0.0002-  0.0000 0.00% 0.00020.00020.00020.00023 300 000-
TAT Technologies ... TATT 10.9510.15199 999.950.05 0.46% 10.9510.9511.0510.90710-
TDK Corporation TTDKY 94.18-  0.72 0.77% 93.9893.9694.2593.46771-
TERRA TECH CORP TRTC 0.333500-  0.003500 1.06% 0.3379000.3210000.3380000.3300009 873 740-
TESSCO Technolog... TESS 20.4019.4521.35-0.30 -1.45% 20.6020.0521.1520.7013 681-
TG Therapeutics, In... TGTX 9.389.209.40-0.23 -2.34% 9.609.309.759.70591 734-
THL Credit, Inc. TCRD 9.109.049.14-0.04 -0.44% 9.149.069.149.14155 134-
TICC Capital Corp.... TICC 5.585.585.740.00 0.00% 5.585.525.605.58322 444-
TMM, Inc TMMI 0.0310-  0.0015 5.08% 0.03100.03100.03100.02951 800-
TOKYO ELEC POWE... TKECF 4.0600-  0.0000 0.00% 4.04004.04004.06004.06005 700-
TOR Minerals Inter... TORM 5.605.0010.00-0.05 -0.88% 5.605.605.605.65220-
TRIPLE P NV COM N... TPPPF 0.021-  -0.009 -30.00% 0.0200.0200.0210.03058 001-
TSR, Inc. TSRI 6.456.059.60-0.10 -1.53% 6.456.456.546.55900-
TTM Technologies,... TTMI 17.4917.2717.700.00 0.00% 17.3917.1217.5817.49523 408-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.0001  3 080 599-
Take-Two Interact... TTWO 117.27115.36117.751.18 1.02% 115.78114.46118.20116.091 108 639-
Tandy Leather Fac... TLF 7.407.257.40-0.05 -0.67% 7.557.307.637.452 930-
Taplmmunce Inc TPIV 3.693.654.18-0.16 -4.16% 3.873.674.003.8565 674-
Tarena Internation... TEDU 14.0114.0115.820.01 0.07% 13.9913.8714.1214.0092 423-
Tauriga Sciences In... TAUG 0.0010-  0.0000 0.00% 0.00100.00090.00100.00109 661 772-
Taylor Devices, Inc... TAYD 12.509.0016.110.01 0.08% 12.4712.4412.9912.4911 786-
Tech Data Corpora... TECD 105.4999.53108.42-0.13 -0.12% 105.92105.00106.11105.62130 502-
Tech Town Holding... TTWN 3.95-  0.00 0.00% 4.493.954.493.95300-
Technical Commun... TCCO 9.959.0010.05-0.15 -1.49% 10.259.7510.3210.1048 650-
Technology Solutio... TSCC 0.015-  -0.066 -81.48% 0.0500.0150.0500.08120 200-
Tecogen Inc. TGEN 2.382.302.75-0.02 -0.83% 2.402.382.412.405 361-
TeleTech Holdings,... TTEC 40.2540.1540.50-0.15 -0.37% 40.4040.0540.5540.4032 861-
Tellurian Inc. TELL 11.6511.4112.38-0.02 -0.17% 11.9511.4012.2111.672 011 761-
Telstra CP ADS TLSYY 14.5100-  0.0500 0.35% 14.460014.460014.550014.460068 323-
Telular Corporatio... WRLS 9.759.679.76-0.01 -0.10% 9.759.759.759.764 213-
Temtex Industries,... WDRP 0.016300-  0.000400 2.52% 0.0159000.0122000.0163000.0159004 881 862-
Tenax Therapeutic... TENX 0.36110.35200.3700-0.0140 -3.73% 0.37500.35130.38000.3751293 092-
TerraForm Power I... TERP 11.0110.9412.95-0.13 -1.17% 11.1310.9311.2011.14298 769-
Terrax Minerals In... TRXXF 0.4560-  -0.0048 -1.04% 0.46740.44010.46850.460829 878-
Tesco PLC TSCDY 8.7000-  -0.0850 -0.97% 8.71008.68008.73008.7850152 182-
Tesla, Inc. TSLA 344.57344.34344.55-2.59 -0.75% 345.67343.74352.30347.164 434 311-
Tessera Technolog... XPER 22.4522.3522.55-0.45 -1.97% 23.0022.4023.1522.90404 632-
Tetra Tech, Inc. TTEK 49.3049.1549.50-0.55 -1.10% 49.8049.2049.9549.85129 934-
Tetraphase Pharma... TTPH 6.316.296.350.07 1.12% 6.246.026.366.24376 690-
Texas Capital Banc... TCBI 97.8096.05100.75-0.15 -0.15% 98.0597.1098.5097.95242 377-
Texas Instruments ... TXN 116.41115.60116.99-2.75 -2.31% 119.00116.00119.98119.186 964 496-
Texas Mineral Reso... TMRC 0.1800-  0.0065 3.75% 0.17350.17300.19500.1735110 000-
The Andersons, Inc... ANDE 32.9532.7533.15-0.65 -1.93% 33.6532.9033.6533.6072 614-
The Automotive Re... ARNH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 130 000-
The Bancorp, Inc. TBBK 10.809.7510.87-0.06 -0.55% 10.8710.7210.9010.86187 484-
The Bon-Ton Store... BONT 0.19000-  -0.00970 -4.86% 0.194700.172100.200000.19970149 986-
The Carlyle Group ... CG 24.4024.2524.50-0.30 -1.21% 24.6524.0524.7024.70455 866-
The Cheesecake Fa... CAKE 47.7446.6248.090.15 0.32% 47.5547.4948.2647.59494 586-
The Descartes Syst... DSGX 28.6526.7530.650.50 1.78% 28.2028.1028.7028.1565 237-
The Dixie Group, In... DXYN 3.953.204.700.15 3.95% 3.753.744.003.8020 757-
The ExOne Compan... XONE 9.758.519.810.03 0.31% 9.729.539.929.7297 304-
The Finish Line, Inc... FINL 13.2013.0114.09-0.04 -0.30% 13.2413.1113.3813.24542 653-
The First of Long I... FLIC 28.3526.3528.70-0.65 -2.24% 28.9028.3028.9029.0026 694-
The Hain Celestial ... HAIN 39.4739.0039.97-0.54 -1.35% 39.8039.2439.9140.01526 850-
The Herzfeld Carib... CUBA 7.425.137.810.00 0.06% 7.427.397.437.4220 551-
The Intergroup Cor... INTG 23.100023.000023.7500-0.6376 -2.69% 24.150023.100024.150023.7376200-
The KEYW Holding... KEYW 6.606.556.610.09 1.38% 6.486.446.626.51706 554-
The Kraft Heinz Co... KHC 79.2779.1779.39-0.80 -1.00% 80.1679.0280.6080.072 816 990-
The Medicines Com... MDCO 25.0324.4025.36-0.34 -1.34% 25.4624.4525.4625.371 060 755-
The Meet Group In... MEET 2.832.792.85-0.01 -0.35% 2.832.782.862.84451 014-
The Middleby Corp... MIDD 134.10126.12137.050.33 0.25% 133.14133.12134.41133.77567 891-
The NASDAQ OMX ... NDAQ 79.8378.9180.94-0.63 -0.78% 80.2078.9080.2480.461 291 658-
The Navigators Gro... NAVG 49.250.0550.15-0.55 -1.10% 49.8049.1549.8049.8036 178-
The Priceline Grou... PCLN 1 926.711 900.021 936.49-23.19 -1.19% 1 948.651 925.971 957.491 949.90234 778-
The Providence Ser... PRSC 64.4961.5267.44-0.89 -1.36% 65.3464.3865.3465.3835 256-
The Trade Desk Inc... TTD 48.3648.0148.66-1.12 -2.26% 49.5048.2550.2549.48741 434-
The Ultimate Softw... ULTI 228.83192.00229.152.57 1.14% 226.01225.69229.28226.26354 694-
The York Water Co... YORW 32.0031.5032.25-0.60 -1.84% 32.5531.5932.5532.6021 135-
The9 Limited - Ame... NCTY 1.131.101.12-0.05 -4.24% 1.201.091.201.18824 831-
TiVo Inc. TIVO 14.5014.2515.000.00 0.00% 15.0014.5015.1614.501 026 016-
Timberland Bancor... TSBK 27.4627.0932.00-0.19 -0.69% 27.6527.4628.0027.654 840-
Tinka Resources Lt... TKRFF 0.563000-  -0.031800 -5.35% 0.5862000.5575000.5862000.59480076 153-
Titan Machinery In... TITN 22.4419.4826.38-0.23 -1.01% 22.7422.2322.7422.67122 933-
Tonix Pharmaceuti... TNXP 3.663.553.820.03 0.83% 3.653.583.703.6324 240-
Tower Semiconduc... TSEM 33.9733.0136.90-0.12 -0.35% 33.7933.7634.3534.09394 124-
Towerstream Corp... TWER 3.30-  0.00 0.00% 3.303.303.303.30250-
Tractor Supply Com... TSCO 80.9080.6481.490.32 0.40% 80.5780.2681.1980.58763 590-
TranSwitch Corp TXCCQ 0.0003-  0.0000 0.00% 0.00030.00030.00030.000310 000-
Trans World Enter... TWMC 1.7881.7002.000-0.037 -2.03% 1.8001.7881.8001.8251 000-
TransAct Technolo... TACT 14.1514.1516.20-0.60 -4.07% 14.7013.7514.7214.7541 639-
Transcat, Inc. TRNS 14.000013.850021.0000-0.0499 -0.36% 14.000013.800114.000014.04993 501-
Transglobe Energy... TGA 1.47001.44001.51000.0226 1.56% 1.45001.44001.49001.447458 446-
Tranzbyte Corpora... ERBB 0.00160-  0.00000 0.00% 0.001700.001500.001700.00160126 174 375-
TravelCenters of A... TA 4.554.254.650.00 0.00% 4.604.504.604.55123 524-
Travelzoo Inc. TZOO 6.686.556.75-0.08 -1.11% 6.756.656.806.7514 026-
Treasury Metals TSRMF 0.4641-  -0.0139 -2.91% 0.47070.46410.47070.47805 300-
Trevena Inc. TRVN 1.731.701.760.00 0.00% 1.731.701.751.73186 131-
TriCo Bancshares TCBK 38.9838.9839.21-0.52 -1.32% 39.4338.9339.5039.5028 980-
Triad Guaranty Inc... TGICQ 0.1831-  -0.0168 -8.40% 0.20000.18310.20000.19997 536-
Trimax Corporatio... TMXN 0.008000-  -0.001000 -11.11% 0.0081000.0080000.0090000.009000445 500-
Trimble Navigation... TRMB 44.0839.6944.150.17 0.39% 43.9643.7844.3243.91555 851-
Trinity Biotech plc... TRIB 5.175.025.38-0.09 -1.71% 5.255.145.325.2618 248-
TripAdvisor, Inc. TRIP 35.6235.5135.79-0.28 -0.78% 35.9135.1536.4735.902 645 872-
TrovaGene, Inc. TROV 0.30210.30100.3100-0.0219 -6.76% 0.31820.29100.32400.3240740 454-
Troy Financial Corp... TRYF 6.90-  -0.20 -2.82% 7.106.807.107.1012 400-
True North Energy... TNEN 0.043400-  -0.010500 -19.48% 0.0499000.0400000.0499000.053900136 000-
TrustCo Bank Corp... TRST 9.109.009.50-0.10 -1.09% 9.209.059.339.20267 076-
Trustmark Corpora... TRMK 33.1331.1534.20-0.44 -1.31% 33.5333.0933.6533.57128 636-
Tuesday Morning C... TUES 3.233.003.35-0.18 -5.15% 3.403.203.403.40129 534-
Tuniu Corp TOUR 8.658.448.700.20 2.37% 8.458.358.698.45250 603-
Twenty-First Centu... FOXA 36.1836.1436.25-0.93 -2.51% 36.9136.0036.9537.1112 318 457-
Twenty-First Centu... FOX 35.7335.7035.82-0.76 -2.08% 36.4435.6536.4436.493 174 621-
U.S. Auto Parts Ne... PRTS 2.461.802.69-0.02 -0.81% 2.492.452.522.4821 193-
U.S. Energy Corp. USEG 1.671.481.84-0.06 -3.70% 1.711.651.961.73418 535-
U.S. Global Investo... GROW 3.963.904.000.19 5.04% 4.003.904.123.77602 179-
UEX Corp. UEXCF 0.2480-  0.0056 2.31% 0.25870.24760.25870.242415 600-
UFP Technologies, ... UFPT 28.4526.2528.600.05 0.18% 28.3028.0028.5528.409 971-
UMB Financial Corp... UMBF 75.0171.0875.17-1.02 -1.34% 76.0474.7576.0476.03142 344-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003600 000-
UPM-KYMMENE CO... UPMKY 33.0950-  0.1351 0.41% 32.905032.905033.150032.95994 673-
UROLOGIX INC ULGX 0.00300-  -0.00005 -1.64% 0.003000.003000.003140.00305220 910-
US Ecology, Inc. ECOL 52.3049.3055.20-1.82 -3.36% 54.0552.2554.2554.3058 987-
US Energy Initiativ... USEI 0.001200-  0.000100 9.09% 0.0012000.0010900.0013000.00110025 456 401-
US Highland Inc. UHLN 0.00170-  -0.00010 -5.56% 0.001800.001500.001800.001801 863 000-
US23636T1007 DANOY 17.0550-  0.0850 0.50% 17.000016.930017.055016.9700295 467-
USA Technologies, ... USAT 9.259.159.30-0.10 -1.07% 9.309.109.359.30261 735-
USA Truck, Inc. USAK 20.2720.2322.850.45 2.27% 19.8219.5420.4419.8252 720-
UTStarcom Holding... UTSI 6.066.066.400.01 0.17% 6.065.946.096.0545 109-
Ubiquiti Networks,... UBNT 73.5271.5073.57-0.13 -0.18% 73.4573.3074.7873.65121 418-
Ucore Rare Metals UURAF 0.17950-  -0.00550 -2.97% 0.185000.179000.186600.18500125 311-
Ulta Salon, Cosmet... ULTA 243.15243.25245.674.46 1.87% 238.82238.26243.96238.69856 059-
Ultra Clean Holding... UCTT 26.8826.6627.001.90 7.61% 25.0524.6327.0224.983 089 378-
Ultragenyx Pharma... RARE 47.2543.2851.20-0.52 -1.09% 48.3346.9548.6247.77350 120-
Ultralife Corporat... ULBI 7.206.158.000.15 2.13% 7.006.937.257.0550 913-
Umpqua Holdings C... UMPQ 22.0422.0022.08-0.19 -0.85% 22.2422.0122.3922.23969 827-
Unico American Co... UNAM -8.30199 999.950.00 0.00%       8.70--
Union Bankshares C... UBSH 38.2535.3138.35-0.39 -1.01% 38.6138.0438.6938.64138 572-
United American H... UAHC 0.630000-  -0.029900 -4.53% 0.6599000.5800000.6599000.659900119 339-
United Bancorp, In... UBCP 13.7913.3013.800.26 1.89% 13.9013.7513.9013.53937-
United Bankshares... UBSI 36.2534.4036.35-0.50 -1.36% 36.6036.2036.8536.75374 138-
United Community ... UCBI 30.4427.2530.48-0.34 -1.10% 30.7930.3331.0530.78228 160-
United Community ... UCFC 9.708.729.76-0.02 -0.21% 9.739.629.779.7254 667-
United Fire Group,... UFCS 44.7844.7848.80-0.37 -0.82% 45.1844.7246.2745.1523 141-
United Insurance H... UIHC 19.6518.7321.00-0.33 -1.65% 19.9219.4619.9219.9864 810-
United Natural Foo... UNFI 48.2948.2952.26-0.30 -0.62% 48.4848.0848.6148.59353 195-
United Security Ba... UBFO 11.5510.7511.60-0.05 -0.43% 11.6011.5511.6511.607 837-
United States Lime... USLM 77.5075.5978.61-0.43 -0.55% 77.9376.6577.9377.933 000-
United Therapeutic... UTHR 139.53118.00141.69-0.79 -0.56% 139.50138.00140.58140.32346 982-
Unity Bancorp, Inc... UNTY 20.5020.3520.550.00 0.00% 20.5520.5020.7320.503 928-
Universal Apparel ... DKGR 0.00490-  0.00289 143.78% 0.003300.003300.004900.00201145 929-
Universal Detectio... UNDT 0.07000-  0.03425 95.80% 0.065750.065750.070000.035755 101-
Universal Display C... OLED 205.60205.55206.502.15 1.06% 204.20203.06208.20203.45645 063-
Universal Electron... UEIC 45.5043.8549.450.15 0.33% 45.5044.2546.0545.35103 484-
Universal Forest Pr... UFPI 37.6135.6539.560.29 0.78% 37.1037.1037.6737.32144 221-
Universal Stainless... USAP 22.4721.8622.68-0.05 -0.22% 22.5822.2822.5822.5212 629-
Uranium Participat... URPTF 3.3687-  -0.0013 -0.04% 3.38003.35903.38003.3700700-
Urban Outfitters, I... URBN 33.8432.6034.290.07 0.21% 33.7433.6134.1533.771 016 118-
Utah Medical Produ... UTMD 85.2584.3585.60-0.05 -0.06% 85.1084.0385.9585.306 638-
VASCO Data Secur... VDSI 14.0513.9014.15-0.30 -2.09% 14.3014.0014.3514.35168 031-
VELTI PLC ORD GPB... VELTF 0.0005-  0.0000 0.00% 0.00050.00050.00050.00054 250-
VEON Ltd. VEON 3.893.824.01-0.06 -1.52% 3.923.873.943.953 836 124-
VESTAS WIND SYST... VWSYF 72.600-  0.170 0.23% 72.76072.29572.86672.4301 374-
VIVUS, Inc. VVUS 0.47200.46000.4783-0.0030 -0.63% 0.48000.45180.48100.4750594 757-
VOXX Internationa... VOXX 6.556.157.000.15 2.34% 6.406.246.756.40222 237-
VSE Corporation VSEC 49.4840.8650.55-0.84 -1.67% 50.2349.0450.2350.3212 117-
Value Line, Inc. VALU 19.3018.9619.59-0.15 -0.77% 19.2519.2519.3019.45600-
Vanda Pharmaceut... VNDA 14.2514.1014.35-0.20 -1.38% 14.4514.1514.5114.45257 252-
Vanguard Global e... VNQI 62.8561.3064.56-0.30 -0.48% 62.7762.6862.9063.15513 343-
Vanguard Total Int... VXUS 59.6959.5064.22-0.07 -0.12% 59.6159.5259.7459.761 263 784-
Varex Imaging Cor... VREX 40.3938.8342.33-0.21 -0.52% 40.6540.2740.9040.6075 432-
Vasomedical, Inc. VASO 0.0649-  -0.0006 -0.92% 0.06450.05550.06500.065551 900-
Veeco Instruments... VECO 16.9014.9519.750.50 3.05% 16.4516.2017.1516.40713 229-
VelocityShares 3X ... UGLD 11.6711.6811.69-0.09 -0.77% 11.7511.6611.8611.76473 487-
VelocityShares Dai... ZIV 91.6292.0592.10-0.33 -0.36% 91.6590.1592.7991.95125 600-
Veltex Corp. VLXC 0.13-  0.00 0.00% 0.130.130.130.13100-
Veolia Environnem... VEOEY 25.4950-  -0.2850 -1.11% 25.490025.275025.565825.780035 574-
Veracyte, Inc. VCYT 6.405.437.35-0.08 -1.23% 6.336.236.526.48130 795-
Verastem, Inc. VSTM 3.043.023.080.03 1.00% 3.002.983.083.01342 189-
VeriSign, Inc. VRSN 114.54114.01120.480.54 0.47% 114.09114.09115.17114.00497 103-
Vericel Corporatio... VCEL 6.456.356.45-0.10 -1.53% 6.506.256.606.55471 097-
Verint Systems Inc... VRNT 42.7542.7042.95-0.60 -1.38% 43.3042.7043.7043.35228 589-
Verity, Inc. VRTY 0.005-  0.000 0.00% 0.0050.0050.0050.0055 000-
Vermillion, Inc. VRML 1.611.502.12-0.06 -3.59% 1.731.611.861.6785 674-
Versartis Inc VSAR 2.052.002.050.00 0.00% 2.052.002.102.05569 076-
Vertex Pharmaceu... VRTX 157.19154.00157.490.20 0.13% 156.36154.22157.51156.99855 595-
ViaSat, Inc. VSAT 78.3374.3880.030.59 0.76% 77.6777.3878.8377.74299 316-
Vical Incorporated VICL 1.82001.80001.8300-0.0200 -1.09% 1.82001.80001.84001.8400106 007-
Vicor Corporation VICR 18.7018.5019.75-0.35 -1.84% 19.0518.6019.1019.0533 656-
Viking Investment ... VKIN 0.22-  0.00 0.00% 0.240.220.240.2215 070-
Village Super Mark... VLGEA 23.1322.5130.00-0.10 -0.43% 23.2022.9723.3323.2319 303-
Virtu Financial Inc. VIRT 18.7018.2519.00-0.10 -0.53% 18.8018.4318.8018.80179 156-
Virtus Investment ... VRTS 129.65122.60132.00-0.70 -0.54% 130.35129.30132.00130.3528 017-
VistaCare VTGN 1.221.211.250.01 0.83% 1.221.201.231.21287 714-
Vodafone Group Pl... VOD 31.5831.5531.620.26 0.83% 31.5631.4831.8231.335 488 677-
Voltari Corp VLTC 1.3200-  -0.0200 -1.49% 1.32001.32001.34001.34007 700-
Voyager Therapeu... VYGR 18.5216.5218.890.37 2.04% 18.0517.6318.6218.15146 130-
WD-40 Company WDFC 125.95119.05127.00-0.21 -0.17% 126.15125.15126.60126.7033 647-
WORLDS INC WDDD 0.06900-  -0.00160 -2.27% 0.071000.066000.073000.070601 209 270-
WPCS Internationa... WPCS 1.191.161.220.11 10.19% 1.041.001.321.081 366 053-
WSFS Financial Cor... WSFS 50.0047.1552.05-0.45 -0.89% 50.4549.8550.5550.4560 792-
WSI Industries Inc. WSCI 5.305.106.95-0.05 -0.93% 5.305.105.305.359 979-
WVS Financial Corp... WVFC 16.1616.1016.200.01 0.09% 16.1516.1416.2016.1511 400-
Walgreens Boots A... WBA 76.0075.0076.900.22 0.29% 75.5975.5376.3575.784 862 574-
Washington Trust ... WASH 54.2553.9054.40-1.10 -1.99% 55.2553.9555.3455.3514 724-
Webster City Fede... WCFB 9.75009.71009.75000.0424 0.44% 9.75009.72409.75009.70764 634-
Wecast Network, I... SSC 4.534.514.70-0.10 -2.16% 4.584.504.894.63513 022-
Weibo Corporation WB 129.62129.50130.890.42 0.33% 129.89126.77130.82129.201 144 149-
Werner Enterprise... WERN 40.9039.4541.950.35 0.86% 40.6540.4041.2540.55568 636-
WesBanco, Inc. WSBC 41.7141.6741.79-0.65 -1.53% 42.2941.6742.4042.3647 769-
West Bancorporat... WTBA 25.3525.1025.45-0.40 -1.55% 25.6525.2025.7025.7510 465-
West Excelsior Ent... TRDX 0.00020-  -0.00005 -20.00% 0.000200.000200.000200.00025320 000-
Westamerica Banc... WABC 60.4760.4560.550.70 1.17% 60.1858.5761.0059.7790 620-
Westell Technolog... WSTL 3.543.053.630.00 0.00% 3.553.453.643.5457 248-
Western Digital Co... WDC 86.4085.0086.481.24 1.46% 85.1785.0786.5785.163 782 701-
Western New Engla... WNEB 10.9510.9511.10-0.15 -1.35% 11.1010.9511.1511.1021 228-
Westport Fuel Syst... WPRT 3.493.473.540.07 2.05% 3.453.403.543.42567 483-
Westwater Resour... WWR 1.031.011.03-0.01 -1.31% 1.041.001.041.04115 505-
Weyco Group, Inc. WEYS 32.1129.1035.070.10 0.31% 32.0031.6232.3532.0118 368-
Weyland Tech Inc WEYL 4.6900-  -0.0600 -1.26% 4.80004.47004.80004.750018 900-
Whiting USA Trust... WHZT 1.29-  0.00 0.00% 1.291.291.351.2919 671-
WillScot Corp WSC 12.6012.5512.85-0.10 -0.79% 12.6512.4512.7512.7087 413-
Willis Lease Financ... WLFC 26.6126.4626.81-0.28 -1.04% 26.7926.6126.7926.892 291-
Windstream Holdin... WIN 1.731.721.74-0.04 -2.26% 1.761.711.791.771 714 892-
Winmill & Co Incor... WNMLA 0.90-  -0.10 -10.00% 0.900.900.901.00400-
Wins Finance Holdi... WINS -140.10170.000.00 0.00%       149.10--
Wintrust Financial ... WTFC 86.8581.8991.83-0.86 -0.98% 87.7686.8088.2487.71169 241-
WisdomTree Invest... WETF 12.8112.7712.84-0.28 -2.14% 13.1212.6413.2113.091 231 452-
Wizzard Software ... WIZD 0.145-  0.000 0.00% 0.1450.1450.1450.145750-
Workday, Inc. WDAY 113.28112.79113.791.02 0.91% 111.61111.36113.72112.26925 213-
World Acceptance... WRLD 82.4680.5384.82-1.18 -1.41% 83.3781.6684.4483.6446 746-
World Access, Inc. WAXS 0.0006-  0.0000 0.00% 0.00060.00060.00060.000610 000-
World Health Ener... WHEN 0.0003-  0.0001 50.00% 0.00030.00030.00030.00027 000-
Wright Medical Gro... WMGI 22.8018.8626.740.10 0.44% 22.6322.4623.0022.70623 679-
Wynn Resorts, Lim... WYNN 175.48173.01175.351.89 1.09% 173.36171.67176.07173.591 501 351-
XG Technology, Inc XGTI 1.511.481.510.03 2.03% 1.481.461.511.48105 983-
XOMA Corporation XOMA 33.1533.0033.790.52 1.59% 33.1932.2033.7532.63103 408-
XSUNX XSNX 0.001200-  -0.000300 -20.00% 0.0011500.0011500.0016000.00150010 050 545-
Xcel Energy, Inc. XEL 45.3845.3145.42-0.31 -0.68% 45.5845.0545.7945.694 099 053-
Xcerra Corporatio... XCRA 10.039.9910.060.01 0.10% 10.0210.0110.0610.02297 713-
Xilinx, Inc. XLNX 76.3075.3978.290.44 0.58% 76.0575.8776.5875.861 224 641-
Xunlei Limited XNET 16.4416.4016.500.08 0.49% 17.0016.4017.3316.365 021 726-
YRC Worldwide, In... YRCW 16.2915.6116.370.78 5.03% 15.5515.5416.3715.51707 974-
YY Inc. - American... YY 136.02133.73137.001.08 0.80% 135.82133.73138.63134.94714 579-
Yandex N.V. - Class... YNDX 37.5136.8437.521.01 2.77% 36.2736.2537.6936.503 266 971-
Yanzhou Coal Mini... YZCAY 14.67-  0.46 3.24% 14.5214.2814.7514.214 190-
Yara International... YARIY 49.6700-  1.5525 3.23% 49.600049.600049.740048.11753 760-
Yield10 Bioscience ... YTEN 1.871.841.880.19 11.31% 1.701.631.911.681 309 883-
Yosen Group, Inc. YOSN 0.1200-  -0.0100 -7.69% 0.11980.11980.12000.13004 692-
ZANN CORP. ZNNC 0.02092-  0.00092 4.60% 0.020920.020920.020920.020004 000-
ZAP ZAAP 0.0190-  0.0000 0.00% 0.01670.01670.01900.01902 210-
ZILLOW GROUP INC... Z 43.9743.8945.97-0.57 -1.28% 44.6143.8544.7344.54798 950-
ZIOPHARM Oncolog... ZIOP 4.364.344.380.01 0.23% 4.324.284.424.351 041 670-
ZaZa Energy Corpo... ZAZA 0.025-  0.000 0.00% 0.0250.0250.0250.025100-
Zafgen Inc. ZFGN 5.535.495.590.18 3.36% 5.355.355.585.3598 797-
Zebra Technologie... ZBRA 123.23121.29123.33-0.55 -0.44% 123.99123.04124.80123.78320 725-
Zhone Technologie... DZSI 10.129.7210.500.15 1.50% 10.0510.0010.309.9714 888-
Zillow Group, Inc. -... ZG 43.8643.7345.80-0.49 -1.10% 44.3043.7244.5444.35170 025-
Zion Oil & Gas Inc ZN 2.172.092.180.02 0.93% 2.192.072.192.15183 922-
Zions Bancorporat... ZION 52.8649.9153.49-0.46 -0.86% 53.3752.6953.5553.32902 729-
Zix Corporation ZIXI 4.524.514.570.00 0.00% 4.514.474.564.52123 719-
Zogenix, Inc. ZGNX 35.3033.7537.00-0.15 -0.42% 35.4034.7036.0035.45372 818-
Zoned Properties, ... ZDPY 1.0200-  -0.0200 -1.92% 1.10001.01001.11001.040026 022-
Zte Corporation Un... ZTCOY 7.850-  0.090 1.16% 7.7657.7657.8907.7603 243-
Zumiez Inc. ZUMZ 22.4022.2522.45-0.05 -0.22% 22.5022.1822.6022.45194 138-
Zynga Inc. - Class A ZNGA 3.753.733.75-0.05 -1.32% 3.813.723.823.8019 951 506-
adidas AG ADR ADDYY 104.6650-  2.3550 2.30% 104.2300104.2150104.8300102.310029 343-
bebe stores, inc. BEBE 6.18-  0.07 1.15% 6.186.186.186.11235-
comScore, Inc. SCOR 24.000-  -0.430 -1.76% 24.47024.00024.50024.430549 656-
eBay Inc. EBAY 38.7438.6938.800.75 1.97% 38.2138.1338.9437.999 181 310-
eHealth, Inc. EHTH 18.4215.4529.87-0.11 -0.59% 18.5518.2818.6418.53104 056-
ePlus inc. PLUS 79.7575.8583.750.30 0.38% 79.6579.0580.0579.4539 605-
iRobot Corporatio... IRBT 86.2286.0086.99-1.87 -2.12% 88.0086.0188.0488.09427 095-
iShares 20 Year Tr... TLT 123.71123.74123.76-1.16 -0.93% 123.93123.54124.27124.8710 052 023-
iShares Global Infr... IGF 45.6945.4047.89-0.13 -0.28% 45.8345.5545.8345.82143 567-
iShares MSCI ACWI... ACWI 75.5675.5475.62-0.10 -0.13% 75.6375.4375.7275.664 142 760-
iShares MSCI All Co... AAXJ 80.5080.4680.59-0.24 -0.30% 80.4080.2880.6080.742 756 778-
iShares MSCI Brazi... EWZS 17.0816.0017.310.00 0.00% 17.1717.0617.1717.0825 815-
iShares MSCI China... MCHI 72.5572.4872.640.13 0.18% 72.4472.1872.6272.422 759 256-
iShares MSCI EAFE ... SCZ 67.3867.3567.43-0.23 -0.34% 67.2867.2367.4767.61742 045-
iShares MSCI Europ... EUFN 25.1125.0825.140.07 0.28% 25.0225.0125.1625.041 537 270-
iShares Nasdaq Bio... IBB 111.27110.14111.53-0.14 -0.13% 111.39110.16111.52111.411 285 085-
iShares S&P Asia 50... AIA 70.440069.530071.20000.0779 0.11% 70.480070.270070.540070.362163 458-
iShares S&P Global... ICLN 9.619.329.66-0.07 -0.72% 9.649.579.689.68126 967-
iShares S&P SmallC... IJT 175.55175.45175.90-1.08 -0.61% 176.25175.36176.67176.6363 100-
lululemon athletica... LULU 77.5777.0078.80-0.35 -0.45% 78.0777.3278.7677.92960 506-
mPhase Technologi... XDSL 0.000100-  0.000000 0.00% 0.0001000.0000010.0001000.00010013 082 000-
magicJack VocalTe... CALL 8.458.408.450.05 0.60% 8.408.408.458.40118 908-
pSivida Corp. PSDV 1.091.081.110.01 0.93% 1.081.071.111.08213 006-
support.com, Inc. SPRT 2.7502.6103.4900.081 3.03% 2.7002.6602.8302.669124 547-
uniQure N.V. - Ord... QURE 18.0016.0518.02-0.18 -0.99% 18.0517.5418.3018.18306 660-
Layout |  Help |  Print  | Change to real-time  Open markets: Oslo BÝrs, Stockholm, KÝbenhavn fondsbÝrs, Unoterte Norge
Friday 19/01-2018 12:13:30
S&P ComStock delivers quotes for American securities. Terms and conditions for using quotes information. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.