Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sidst opdateret: mandag 18. juni 15:13
Nasdaq  | Nyse  | Amex
Oversigt
Største handler
Kursliste
Nyheder
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskab Ticker Sidste Køb Salg Ændring Ændring% Åbning Lav Høj Forrige Volumen Ratio
1-800 FLOWERS.CO... FLWS -9.8519.250.00 0.00%       12.85--
180 Degree Capital... TURN -2.182.340.00 0.00%       2.28--
1st Constitution Ba... FCCY -22.00199 999.950.00 0.00%       22.15--
1st Source Corpora... SRCE -27.6682.960.00 0.00%       55.31--
21Vianet Group, In... VNET -8.388.600.00 0.00%       8.64--
51job, Inc. - Americ... JOBS -96.50108.000.00 0.00%       107.10--
8point3 Energy Par... CAFD -10.7112.450.00 0.00%       12.42--
A V Homes, Inc. AVHI -15.85199 999.950.00 0.00%       21.50--
A. Schulman, Inc. SHLM -22.2066.600.00 0.00%       44.40--
A.C. Moore Arts &... ACMR -12.5114.150.00 0.00%       13.98--
AAON, Inc. AAON -27.0549.950.00 0.00%       33.30--
ABAXIS, Inc. ABAX -82.1883.370.00 0.00%       83.26--
ABIOMED, Inc. ABMD -437.05444.000.00 0.00%       443.58--
ACADIA Pharmaceu... ACAD -15.4316.010.00 0.00%       15.73--
ADTRAN, Inc. ADTN -14.9016.100.00 0.00%       15.45--
AEterna Zentaris In... AEZS -2.092.190.00 0.00%       2.14--
AGNC Investment C... AGNC -18.8618.920.00 0.00%       18.90--
AMAG Pharmaceut... AMAG -17.1530.000.00 0.00%       23.80--
AMB Financial Corp... AMFC --  0.00 0.00%       18.20--
AMER LEARNING CO... ALRN -5.005.750.00 0.00%       5.35--
ANI Pharmaceutica... ANIP -67.0067.750.00 0.00%       67.39--
ANSYS, Inc. ANSS -114.00266.670.00 0.00%       177.78--
ARC Group Worldw... ARCW -2.202.550.00 0.00%       2.35--
ARCA biopharma, I... ABIO -0.54000.60000.0000 0.00%       0.5570--
ARRIS Group, Inc. ARRS -25.0027.600.00 0.00%       25.92--
ASML Holding N.V.... ASML 214.82209.74209.950.00 0.00% 214.82214.82214.82214.82--
ATRION Corporatio... ATRI -290.50871.500.00 0.00%       581.00--
AURIS MEDICAL HO... EARS -0.6521.0500.000 0.00%       1.150--
AVEO Pharmaceuti... AVEO -2.212.260.00 0.00%       2.21--
AXT Inc AXTI -7.407.800.00 0.00%       7.50--
Abeona Therapeut... ABEO -15.8017.000.00 0.00%       16.55--
Abraxas Petroleum... AXAS -2.422.500.00 0.00%       2.45--
Acacia Communica... ACIA -34.0034.600.00 0.00%       34.98--
Acacia Research Co... ACTG -4.054.600.00 0.00%       4.40--
Accuray Incorpora... ARAY -4.254.400.00 0.00%       4.35--
AcelRx Pharmaceut... ACRX -4.254.400.00 0.00%       4.20--
Aceto Corporation ACET -3.304.400.00 0.00%       4.03--
Achaogen, Inc. AKAO -11.8512.150.00 0.00%       11.80--
Achieve Life Scienc... ACHV -3.613.690.00 0.00%       3.65--
Achillion Pharmace... ACHN -2.953.100.00 0.00%       2.97--
Acorda Therapeuti... ACOR -28.5533.050.00 0.00%       31.15--
Activision Blizzard... ATVI -76.7077.480.00 0.00%       77.41--
Acxiom Corporatio... ACXM -27.0033.210.00 0.00%       30.02--
Adaptimmune Ther... ADAP -12.0012.700.00 0.00%       12.51--
Adobe Systems Inc... ADBE -249.83250.000.00 0.00%       251.82--
Advanced Energy I... AEIS -54.0260.190.00 0.00%       60.26--
Advanced Micro De... AMD -16.1716.190.00 0.00%       16.34--
Advanced Power T... APTI -35.5054.490.00 0.00%       36.33--
Advaxis, Inc. ADXS -1.631.730.00 0.00%       1.71--
Aegion Corp - Clas... AEGN -12.9638.860.00 0.00%       25.91--
Aehr Test Systems AEHR -2.202.820.00 0.00%       2.83--
Aerie Pharmaceuti... AERI -57.6565.250.00 0.00%       64.15--
AeroVironment, In... AVAV -55.0062.500.00 0.00%       59.33--
Affimed NV AFMD -2.0002.1000.000 0.00%       2.075--
Aftermarket Techn... ATAC -0.01199 999.990.00 0.00%       10.13--
Agenus Inc. AGEN -2.712.940.00 0.00%       2.70--
Air T, Inc. AIRT -0.05036.0000.000 0.00%       34.255--
Air Transport Serv... ATSG -22.9527.250.00 0.00%       24.24--
AirMedia Group Inc... AMCN -0.50110.77800.0000 0.00%       0.7100--
Akamai Technolog... AKAM -80.8081.850.00 0.00%       81.97--
Akorn, Inc. AKRX -15.4219.100.00 0.00%       15.42--
Alarm.com Holding... ALRM -42.9947.030.00 0.00%       45.52--
Alaska Communica... ALSK -1.601.820.00 0.00%       1.64--
Alcobra Ltd. - Ord... ARCT -6.0011.000.00 0.00%       9.25--
Alexion Pharmaceu... ALXN -118.74122.420.00 0.00%       121.52--
Alico, Inc. ALCO -29.0532.800.00 0.00%       30.30--
Align Technology, ... ALGN -359.66364.000.00 0.00%       362.66--
Alkermes plc - Ord... ALKS -44.0052.480.00 0.00%       50.30--
Allegiant Travel Co... ALGT -74.35158.150.00 0.00%       149.45--
Alliance Resource ... ARLP -19.7520.100.00 0.00%       19.95--
Allied Healthcare P... AHPI -0.012.700.00 0.00%       2.59--
Allied Motion Tech... AMOT -0.01199 999.990.00 0.00%       47.40--
Alliqua BioMedical... ALQA -1.462.750.00 0.00%       2.01--
Allot Communicati... ALLT -5.175.700.00 0.00%       5.35--
Allscripts Healthca... MDRX -11.8512.810.00 0.00%       12.59--
Alnylam Pharmaceu... ALNY -105.15110.000.00 0.00%       107.80--
Alphabet Inc Class... GOOGL -1 151.011 152.500.00 0.00%       1 159.27--
Alphabet Inc Class... GOOG -1 144.001 145.500.00 0.00%       1 152.26--
Alphatech Holdings... ATEC -0.013.450.00 0.00%       3.42--
Alpine Managemen... ALPN -6.859.790.00 0.00%       8.60--
Altaba Inc AABA -80.5180.850.00 0.00%       81.46--
Altera Corporation ALTR -36.0054.550.00 0.00%       36.37--
Altimmune Inc. ALT -0.52000.54500.0000 0.00%       0.5180--
AmTrust Financial ... AFSI -14.5214.620.00 0.00%       14.60--
Amarin Corporatio... AMRN -3.203.350.00 0.00%       3.23--
Amazon.com, Inc. AMZN -1 706.101 707.500.00 0.00%       1 715.97--
Ambarella, Inc. - O... AMBA -42.6043.560.00 0.00%       43.63--
Amedica Corporati... AMDA -1.111.180.00 0.00%       1.11--
Amedisys Inc AMED -80.00125.620.00 0.00%       83.75--
Amerco UHAL -179.88387.000.00 0.00%       361.21--
AmeriServ Financia... ASRV -4.0504.4000.000 0.00%       4.225--
America's Car-Mar... CRMT -33.0097.350.00 0.00%       64.90--
American Airlines ... AAL -42.5042.700.00 0.00%       42.77--
American National... AMNB -0.05199 999.950.00 0.00%       41.45--
American National... ANAT -114.00123.980.00 0.00%       120.83--
American Outdoor... AOBC -12.4512.850.00 0.00%       12.74--
American Public Ed... APEI -21.7565.150.00 0.00%       43.45--
American River Ba... AMRB -0.01199 999.990.00 0.00%       16.00--
American Software... AMSWA -9.8518.000.00 0.00%       13.68--
American Supercon... AMSC -6.476.960.00 0.00%       6.90--
American Woodma... AMWD -49.35104.500.00 0.00%       99.45--
Ameris Bancorp ABCB -55.0059.000.00 0.00%       56.35--
Amgen Inc. AMGN -183.00183.940.00 0.00%       185.01--
Amicus Therapeuti... FOLD -15.6716.450.00 0.00%       16.36--
Amkor Technology... AMKR -8.609.390.00 0.00%       9.17--
Amphastar Pharma... AMPH -14.3519.370.00 0.00%       16.88--
Amtech Systems, In... ASYS -7.007.010.00 0.00%       7.14--
Amyris, Inc. AMRS -4.895.430.00 0.00%       5.43--
Analog Devices, In... ADI -99.52102.230.00 0.00%       101.50--
Analogic Corporat... ALOG -83.8583.950.00 0.00%       83.95--
Anavex Life Scienc... AVXL -4.174.300.00 0.00%       4.18--
AngioDynamics, Inc... ANGO -10.7723.000.00 0.00%       21.62--
Anika Therapeutic... ANIK -22.3648.000.00 0.00%       45.05--
Antares Pharma, In... ATRS -2.852.990.00 0.00%       2.89--
Anthera Pharmace... ANTH -0.30000.34000.0000 0.00%       0.2931--
Apogee Enterprise... APOG -36.5046.590.00 0.00%       44.28--
Apollo Investment... AINV -5.655.800.00 0.00%       5.72--
Apple Inc. AAPL -187.59187.690.00 0.00%       188.84--
Appliance Recyclin... ARCI -0.70000.71000.0000 0.00%       0.6900--
Applied DNA Scien... APDN -1.281.500.00 0.00%       1.30--
Applied Materials,... AMAT -48.7548.760.00 0.00%       49.31--
Applied Optoelect... AAOI -42.8043.900.00 0.00%       43.38--
Approach Resource... AREX -2.422.530.00 0.00%       2.47--
Apricus Bioscience... APRI -0.36900.39980.0000 0.00%       0.3637--
Aquinox Pharmace... AQXP -15.5515.750.00 0.00%       15.29--
ArQule, Inc. ARQL -4.875.100.00 0.00%       4.99--
Aradigm Corporati... ARDM -1.4501.9000.000 0.00%       1.615--
Aralez Pharmaceut... ARLZ -0.41010.46000.0000 0.00%       0.4370--
Arbutus Biopharma ABUS -4.056.800.00 0.00%       6.35--
Arch Capital Group... ACGL -40.2695.000.00 0.00%       80.52--
Ardelyx Inc. ARDX -3.754.050.00 0.00%       4.00--
Arena Pharmaceut... ARNA -48.1549.870.00 0.00%       49.47--
Ares Capital Corpo... ARCC -16.6516.740.00 0.00%       16.74--
Ark Restaurants Co... ARKR --30.500.00 0.00%       26.51--
Array BioPharma In... ARRY -17.8618.340.00 0.00%       17.93--
Arrow Financial Co... AROW -32.10  0.00 0.00%       36.30--
Arrowhead Resear... ARWR -11.4012.000.00 0.00%       11.07--
Art's-Way Manufa... ARTW -1.003.100.00 0.00%       2.80--
Artesian Resources... ARTNA --39.750.00 0.00%       36.04--
Ascena Retail Grou... ASNA -3.944.040.00 0.00%       3.99--
Aspen Technology,... AZPN -93.00146.580.00 0.00%       97.72--
Asta Funding, Inc. ASFI -3.204.850.00 0.00%       3.35--
Astec Industries, In... ASTE -30.2465.000.00 0.00%       60.48--
Astro-Med, Inc. ALOT -17.55199 999.950.00 0.00%       18.95--
Astronics Corpora... ATRO -19.5258.540.00 0.00%       39.03--
Astrotech Corpora... ASTC --2.290.00 0.00%       1.89--
Asure Software Inc ASUR -16.5018.240.00 0.00%       17.95--
Athersys, Inc. ATHX -2.212.270.00 0.00%       2.32--
Atlantic American ... AAME -0.052.950.00 0.00%       2.50--
Atlassian Corporat... TEAM -64.8265.940.00 0.00%       66.12--
Atossa Genetics In... ATOS -2.432.800.00 0.00%       2.48--
Attunity Ltd. - Ord... ATTU -6.1012.250.00 0.00%       11.66--
Auburn National Ba... AUBN -0.01199 999.990.00 0.00%       50.82--
AudioCodes Ltd. - ... AUDC -7.187.370.00 0.00%       7.26--
Aurinia Pharmaceu... AUPH -6.176.250.00 0.00%       5.90--
Autodesk, Inc. ADSK -135.28137.000.00 0.00%       137.99--
Automatic Data Pr... ADP -137.82140.100.00 0.00%       139.57--
Autoweb Inc AUTO -3.754.490.00 0.00%       4.49--
Avadel Pharmaceut... AVDL -6.158.000.00 0.00%       7.64--
Avalanche Biotech... ADVM -5.455.800.00 0.00%       5.55--
Avid Technology, I... AVID -4.275.340.00 0.00%       4.95--
Avis Budget Group... CAR -40.0043.980.00 0.00%       41.27--
Aware, Inc. AWRE -3.804.200.00 0.00%       3.95--
Axcelis Technologi... ACLS -19.4519.900.00 0.00%       20.40--
Axon Enterprise AAXN -63.0064.550.00 0.00%       64.40--
B.O.S. Better Onlin... BOSC -2.182.420.00 0.00%       2.24--
BGC Partners, Inc. ... BGCP -11.7011.900.00 0.00%       11.80--
BJ's Restaurants, I... BJRI -45.0085.550.00 0.00%       59.00--
BLDRS Asia 50 ADR... ADRA -17.1951.560.00 0.00%       35.06--
BLDRS Developed M... ADRD -20.7224.500.00 0.00%       23.00--
BLDRS Europe 100 ... ADRU -17.8422.220.00 0.00%       22.29--
BOK Financial Corp... BOKF -96.00101.910.00 0.00%       101.91--
BSB Bancorp, Inc. BLMT -32.30  0.00 0.00%       33.80--
BSQUARE Corporat... BSQR -2.853.150.00 0.00%       3.05--
Baidu, Inc. - Ameri... BIDU -270.00270.500.00 0.00%       272.97--
Balchem Corporati... BCPC -50.20145.580.00 0.00%       100.40--
Baldwin & Lyons, In... BWINA -21.60199 999.990.00 0.00%       23.49--
Baldwin & Lyons, In... BWINB -8.0025.000.00 0.00%       24.40--
Ballard Power Syst... BLDP -2.902.930.00 0.00%       2.97--
BancFirst Corporat... BANF -59.5592.550.00 0.00%       61.70--
Bank of South Caro... BKSC --20.650.00 0.00%       20.35--
Bank of the Ozark... OZRK -47.0349.000.00 0.00%       47.75--
Banner Corporatio... BANR -30.1390.390.00 0.00%       60.26--
Barrett Business Se... BBSI -43.60130.800.00 0.00%       87.20--
Bassett Furniture I... BSET -19.6540.000.00 0.00%       27.25--
Beasley Broadcast ... BBGI -10.2513.300.00 0.00%       12.10--
Bed Bath & Beyond... BBBY -19.6020.450.00 0.00%       20.19--
Bel Fuse Inc. - Clas... BELFA -9.9529.850.00 0.00%       20.75--
Bel Fuse Inc. - Clas... BELFB -18.9525.000.00 0.00%       21.55--
Bellicum Pharmace... BLCM -9.5410.300.00 0.00%       9.93--
Big 5 Sporting Goo... BGFV -8.609.500.00 0.00%       8.80--
Bio-Key Internatio... BKYI -1.513.200.00 0.00%       2.42--
Bio-Path Holdings, ... BPTH -1.691.860.00 0.00%       1.77--
Bio-Techne Corp TECH -152.00248.370.00 0.00%       165.58--
BioCryst Pharmace... BCRX -5.606.280.00 0.00%       5.73--
BioDelivery Scienc... BDSI -2.8002.9000.000 0.00%       2.875--
BioLineRx Ltd. - Am... BLRX -1.04001.05000.0000 0.00%       1.0100--
BioMarin Pharmace... BMRN -95.0096.000.00 0.00%       97.60--
BioScrip, Inc. BIOS -2.402.720.00 0.00%       2.69--
BioTelemetry, Inc. BEAT -43.1565.500.00 0.00%       45.20--
Bioanalytical Syste... BASI -1.552.200.00 0.00%       1.61--
Biocept, Inc. BIOC -0.26500.27000.0000 0.00%       0.2590--
Biogen Idec Inc. BIIB -295.69296.000.00 0.00%       305.03--
Biolase, Inc. BIOL -1.151.370.00 0.00%       1.25--
Biostar Pharmaceu... BSPM -2.112.350.00 0.00%       2.21--
Black Box Corpora... BBOX -2.652.900.00 0.00%       2.60--
Black Diamond, Inc... CLAR -7.309.500.00 0.00%       7.45--
Blackbaud, Inc. BLKB -54.14156.990.00 0.00%       108.27--
Blucora, Inc. BCOR -36.9539.000.00 0.00%       37.45--
Bluebird Bio Inc. BLUE -181.55182.950.00 0.00%       183.10--
Blueknight Energy ... BKEP -3.654.400.00 0.00%       3.70--
Blueprint Medicine... BPMC -36.1072.290.00 0.00%       69.41--
BofI Holding Inc BOFI -42.0142.500.00 0.00%       42.44--
Boingo Wireless, In... WIFI -13.7325.000.00 0.00%       24.45--
Bojangels Inc. BOJA -7.1020.000.00 0.00%       14.20--
Bonso Electronics ... BNSO -2.604.500.00 0.00%       3.35--
Booking Holdings I... BKNG -2 120.002 127.000.00 0.00%       2 141.45--
Boston Private Fin... BPFH -11.9022.100.00 0.00%       17.00--
Bottomline Techno... EPAY -46.0072.750.00 0.00%       48.50--
Bridgeline Digital, ... BLIN -1.171.270.00 0.00%       1.23--
Brightcove Inc. BCOV -8.5010.800.00 0.00%       10.55--
BroadVision, Inc. BVSN -1.952.100.00 0.00%       1.95--
Broadcom Ltd AVGO -268.51268.980.00 0.00%       270.23--
Broadway Financia... BYFC -2.182.290.00 0.00%       2.24--
Brookfield Propert... BPY -19.9620.500.00 0.00%       20.13--
Brooks Automatio... BRKS -35.5136.360.00 0.00%       36.36--
Bruker Corporatio... BRKR -22.5732.800.00 0.00%       32.25--
Bryn Mawr Bank C... BMTC -46.15199 999.950.00 0.00%       47.45--
Builders FirstSourc... BLDR -18.1520.950.00 0.00%       18.88--
C&F Financial Corp... CFFI -0.05199 999.950.00 0.00%       58.10--
C.H. Robinson Wor... CHRW -86.5092.000.00 0.00%       90.09--
CA Inc. CA -36.6037.060.00 0.00%       37.27--
CASI Pharmaceutic... CASI -5.795.970.00 0.00%       5.94--
CBAK Energy Techn... CBAK -1.20001.30000.0000 0.00%       1.2086--
CDK Global, Inc. CDK -32.8571.390.00 0.00%       66.15--
CDTI Advanced Ma... CDTI -0.64000.68000.0000 0.00%       0.6420--
CECO Environment... CECE -5.967.350.00 0.00%       6.15--
CEVA, Inc. CEVA -31.5035.500.00 0.00%       34.70--
CHF Solutions Inc CHFS -2.702.920.00 0.00%       2.71--
CM Finance Inc CMFN -8.209.550.00 0.00%       9.20--
CME Group Inc. - C... CME -167.31169.760.00 0.00%       169.83--
CNB Financial Corp... CCNE -0.01199 999.990.00 0.00%       31.02--
CNinsure Inc. (ADR... FANH -30.0034.990.00 0.00%       34.99--
CONMED Corporat... CNMD -37.20111.600.00 0.00%       74.40--
CRA International,... CRAI -0.0162.000.00 0.00%       53.09--
CRISPR Therapeuti... CRSP -59.0059.750.00 0.00%       59.28--
CSG Systems Intern... CSGS -21.6262.690.00 0.00%       43.24--
CSP Inc. CSPI --10.100.00 0.00%       9.62--
CTI BioPharma Cor... CTIC -4.905.220.00 0.00%       5.10--
CVB Financial Corp... CVBF -21.5032.210.00 0.00%       23.47--
CVD Equipment Co... CVV -6.947.970.00 0.00%       7.35--
CYREN Ltd. - Ordin... CYRN -2.702.850.00 0.00%       2.80--
Caesars Entertainm... CZR -11.1011.500.00 0.00%       11.35--
CafePress Inc. PRSS -1.211.450.00 0.00%       1.45--
Cal-Maine Foods, In... CALM -44.0051.850.00 0.00%       50.75--
CalAmp Corp. CAMP -21.6023.000.00 0.00%       22.56--
Calavo Growers, In... CVGW -45.8091.550.00 0.00%       91.60--
Calithera Bioscienc... CALA -5.005.050.00 0.00%       5.05--
Calumet Specialty ... CLMT -7.608.400.00 0.00%       8.05--
Camtek Ltd. - Ordi... CAMT -7.857.880.00 0.00%       7.75--
Canadian Solar Inc. CSIQ -11.5611.650.00 0.00%       11.95--
Capital Product Pa... CPLP -3.013.100.00 0.00%       3.02--
Capital Southwest ... CSWC -18.15199 999.990.00 0.00%       18.98--
Capitol Federal Fin... CFFN -13.0113.510.00 0.00%       13.33--
Capstone Turbine C... CPST -1.561.580.00 0.00%       1.54--
Cara Therapeutics ... CARA -16.7517.340.00 0.00%       16.80--
Carbonite, Inc. CARB -38.0558.350.00 0.00%       38.90--
Cardtronics, Inc. CATM -20.0028.900.00 0.00%       23.85--
CareDx Inc CDNA -15.4616.400.00 0.00%       15.79--
Career Education C... CECO -8.1224.360.00 0.00%       16.24--
Carrizo Oil & Gas, ... CRZO -25.6126.420.00 0.00%       26.16--
Carrols Restaurant... TAST -11.9013.800.00 0.00%       13.00--
Casella Waste Syst... CWST -12.5126.500.00 0.00%       25.13--
Caseys General Sto... CASY -96.00100.100.00 0.00%       100.83--
Cass Information S... CASS -34.2569.900.00 0.00%       68.49--
Catalyst Pharmace... CPRX -3.423.930.00 0.00%       3.57--
Catalyst Semicondu... CATS -7.259.000.00 0.00%       8.65--
Cathay General Ba... CATY -39.8943.650.00 0.00%       42.59--
Celgene Corporatio... CELG -77.5278.070.00 0.00%       78.08--
Celldex Therapeuti... CLDX -0.58500.60980.0000 0.00%       0.5834--
Cellectis Sa CLLS -30.4430.510.00 0.00%       30.48--
Celsion Corporatio... CLSN -2.552.670.00 0.00%       2.65--
Central European M... CETV -3.654.000.00 0.00%       3.95--
Central Federal Co... CFBK -2.262.690.00 0.00%       2.45--
Central Garden & P... CENT -37.2245.900.00 0.00%       44.12--
Century Aluminum ... CENX -16.2516.480.00 0.00%       16.39--
Century Bancorp, I... CNBKA -72.8584.950.00 0.00%       76.80--
Century Casinos, In... CNTY -7.918.650.00 0.00%       8.71--
Ceragon Networks... CRNT -3.764.000.00 0.00%       3.88--
Cerner Corporatio... CERN -61.3862.140.00 0.00%       61.87--
Cerus Corporation CERS -6.656.990.00 0.00%       6.77--
Cesca Therapeutic... KOOL -0.52100.54000.0000 0.00%       0.5294--
Charles & Colvard ... CTHR -0.991.280.00 0.00%       1.12--
Chart Industries, In... GTLS -33.6072.000.00 0.00%       67.61--
Charter Communic... CHTR -285.01298.000.00 0.00%       297.20--
Check Point Softw... CHKP -97.50101.160.00 0.00%       99.97--
Chembio Diagnosti... CEMI -0.0510.750.00 0.00%       10.30--
Chemical Financial ... CHFC -29.0587.150.00 0.00%       58.10--
Cherokee Inc. CHKE -0.76200.85000.0000 0.00%       0.7810--
Chiasma Inc. CHMA -1.351.600.00 0.00%       1.55--
Children's Place, In... PLCE -122.15132.400.00 0.00%       132.50--
Chimerix Inc CMRX -4.254.680.00 0.00%       4.59--
China Auto Logisti... CALI -2.302.630.00 0.00%       2.63--
China Automotive ... CAAS -4.114.700.00 0.00%       4.36--
China Ceramics Co.... CCCL -1.71001.84000.0000 0.00%       1.7404--
China Finance Onlin... JRJC -2.042.100.00 0.00%       2.05--
China Jo-Jo Drugst... CJJD -1.391.630.00 0.00%       1.50--
China Lodging Grou... HTHT -48.1049.050.00 0.00%       49.02--
China Natural Reso... CHNR -2.08002.23000.0000 0.00%       2.1247--
China Recycling En... CREG -1.571.740.00 0.00%       1.67--
China TechFaith W... CNTF -0.1391.9500.000 0.00%       1.918--
ChinaCache Interna... CCIH -1.161.270.00 0.00%       1.18--
ChinaNet Online Ho... CNET -2.702.890.00 0.00%       2.72--
ChipMOS TECHNOL... IMOS -12.5015.500.00 0.00%       15.25--
ChromaDex Corpor... CDXC -3.483.900.00 0.00%       3.71--
Churchill Downs, In... CHDN -250.05450.000.00 0.00%       300.45--
Cincinnati Financia... CINF -45.2069.790.00 0.00%       68.99--
Cintas Corporation CTAS -188.00192.030.00 0.00%       190.51--
Cirrus Logic, Inc. CRUS -39.0039.590.00 0.00%       39.32--
Cisco Systems, Inc. CSCO -43.9043.940.00 0.00%       44.25--
Citi Trends, Inc. CTRN -13.9141.730.00 0.00%       27.82--
Citrix Systems, Inc... CTXS -104.03108.280.00 0.00%       106.94--
City Holding Comp... CHCO -74.1178.300.00 0.00%       76.48--
Clean Energy Fuels... CLNE -2.852.960.00 0.00%       2.91--
Cleantech Solution... SEII -3.424.450.00 0.00%       3.82--
ClearOne, Inc. CLRO -3.95199 999.950.00 0.00%       4.05--
ClearSign Combust... CLIR -2.0502.2000.000 0.00%       2.125--
Clearfield Inc CLFD -9.9512.800.00 0.00%       11.35--
Cleveland BioLabs,... CBLI -0.013.450.00 0.00%       2.53--
Clovis Oncology In... CLVS -44.7046.920.00 0.00%       45.56--
CoBiz Financial Inc... COBZ -22.1823.130.00 0.00%       22.15--
CoStar Group, Inc. CSGP -206.99620.950.00 0.00%       413.97--
Coca-Cola Bottling... COKE -127.10135.500.00 0.00%       134.18--
Codexis, Inc. CDXS -13.9015.850.00 0.00%       15.30--
Codorus Valley Ban... CVLY -29.75199 999.990.00 0.00%       30.29--
Coffee Holding Co.... JVA -5.005.650.00 0.00%       5.67--
Cognex Corporatio... CGNX -43.5045.680.00 0.00%       45.68--
Cognizant Technol... CTSH -78.7580.650.00 0.00%       80.70--
Coherent, Inc. COHR -150.00158.200.00 0.00%       158.43--
Coherus BioScience... CHRS -14.5015.900.00 0.00%       14.80--
Cohu, Inc. COHU -22.0026.300.00 0.00%       25.22--
Collectors Univers... CLCT -14.6016.000.00 0.00%       15.00--
Collegium Pharmac... COLL -22.0028.000.00 0.00%       26.45--
Colony Bankcorp, I... CBAN -0.05199 999.950.00 0.00%       16.75--
Columbia Banking ... COLB -30.0563.930.00 0.00%       42.62--
Columbia Financial... CLBK -17.3117.470.00 0.00%       17.34--
Columbia Sportswe... COLM -89.5595.000.00 0.00%       91.67--
Columbus McKinno... CMCO -21.0861.130.00 0.00%       42.16--
Comcast Corporati... CMCSA -33.6033.750.00 0.00%       33.88--
Commerce Bancsha... CBSH -59.9368.500.00 0.00%       65.79--
Commercial Vehicl... CVGI -6.508.200.00 0.00%       7.44--
Community Trust B... CTBI -0.05199 999.950.00 0.00%       50.25--
Community West B... CWBC -11.3017.500.00 0.00%       11.75--
Compugen Ltd. - O... CGEN -3.753.850.00 0.00%       3.85--
Computer Program... CPSI -16.8035.500.00 0.00%       33.60--
Comtech Telecomm... CMTL -31.1135.730.00 0.00%       32.59--
Conn's, Inc. CONN -34.0034.500.00 0.00%       34.95--
Connecticut Water... CTWS -61.6070.000.00 0.00%       65.00--
Consolidated Wate... CWCO -12.6015.250.00 0.00%       13.00--
Consumer Portfolio... CPSS -0.017.790.00 0.00%       4.20--
ContraFect Corp. CFRX -2.302.410.00 0.00%       2.34--
ContraVir Pharmac... CTRV -1.461.520.00 0.00%       1.52--
Control4 Corporat... CTRL -24.5227.000.00 0.00%       25.45--
Copart, Inc. CPRT -57.7559.880.00 0.00%       58.22--
CorVel Corp. CRVL -25.8074.700.00 0.00%       51.55--
Corcept Therapeut... CORT -18.8819.990.00 0.00%       19.38--
Corium Internation... CORI -6.909.160.00 0.00%       9.29--
Corvis Corporation CORV -3.554.000.00 0.00%       4.00--
Costco Wholesale ... COST -205.92206.520.00 0.00%       207.32--
Covenant Transpor... CVTI -30.5138.000.00 0.00%       33.46--
Cowen Group, Inc. ... COWN -7.5517.600.00 0.00%       15.15--
Cracker Barrel Old... CBRL -160.15165.690.00 0.00%       164.42--
Craft Brew Aliianc... BREW -18.0020.900.00 0.00%       20.75--
Cray Inc CRAY -24.9527.800.00 0.00%       26.00--
Credit Acceptance... CACC -180.58523.660.00 0.00%       361.15--
Credit Suisse X-Lin... SLVO -7.44007.91000.0000 0.00%       7.7076--
Credo Petroleum C... CRED -103.99110.210.00 0.00%       107.10--
Cree, Inc. CREE -43.5750.500.00 0.00%       49.18--
Cresud S.A.C.I.F. y ... CRESY -16.2021.320.00 0.00%       16.66--
Criteo S.A. - Ameri... CRTO -28.0031.000.00 0.00%       29.29--
Crocs, Inc. CROX -18.0019.830.00 0.00%       18.66--
Cross Country Hea... CCRN -10.2314.000.00 0.00%       12.44--
Crown Crafts, Inc. CRWS -5.457.000.00 0.00%       5.75--
Ctrip.com Internat... CTRP -50.7351.490.00 0.00%       51.72--
Curis, Inc. CRIS -2.322.450.00 0.00%       2.42--
Cutera, Inc. CUTR -43.2046.000.00 0.00%       43.40--
Cyanotech Corpora... CYAN -3.755.150.00 0.00%       4.20--
CyberArk Softwar... CYBR -63.8666.000.00 0.00%       65.33--
CyberOptics Corpo... CYBE -13.3021.500.00 0.00%       18.45--
Cyclacel Pharmace... CYCC -1.401.500.00 0.00%       1.48--
Cypress Semicondu... CY -17.3217.700.00 0.00%       17.89--
CytRx Corporation CYTR -1.241.300.00 0.00%       1.25--
Cytokinetics, Incor... CYTK -8.508.750.00 0.00%       9.90--
Cytori Therapeutic... CYTX -1.852.150.00 0.00%       1.95--
Cytosorbents Corp... CTSO -11.0012.300.00 0.00%       12.35--
DENTSPLY Internat... XRAY -43.3346.230.00 0.00%       44.94--
DISH Network Corp... DISH -33.9534.500.00 0.00%       34.61--
DSP Group, Inc. DSPG -11.3511.900.00 0.00%       11.80--
DURECT Corporati... DRRX -2.172.230.00 0.00%       2.20--
DUSA Pharmaceuti... DUSA -11.96035.8700.000 0.00%       24.485--
DXP Enterprises, In... DXPE -38.2542.000.00 0.00%       40.31--
Daily Journal Corp... DJCO -210.00199 999.990.00 0.00%       231.39--
Daktronics, Inc. DAKT -7.938.750.00 0.00%       8.61--
Data I/O Corporat... DAIO -6.306.900.00 0.00%       6.67--
Dataram Corporat... USAU -1.221.400.00 0.00%       1.32--
Datawatch Corpor... DWCH -0.0511.000.00 0.00%       9.55--
Dave & Buster's En... PLAY -54.0555.400.00 0.00%       55.40--
Dawson Geophysic... DWSN -5.958.250.00 0.00%       7.77--
Depomed, Inc. DEPO -6.507.250.00 0.00%       7.12--
Destination Mater... DEST -5.255.410.00 0.00%       5.31--
Destination XL Gro... DXLG -1.701.800.00 0.00%       1.75--
Deswell Industries,... DSWL -3.37003.50000.0000 0.00%       3.3762--
DexCom Inc. DXCM -82.00102.950.00 0.00%       99.72--
Diamond Hill Inves... DHIL -0.01215.000.00 0.00%       200.49--
Diamondback Ener... FANG -114.10118.150.00 0.00%       115.58--
Diana Containershi... DCIX -1.5901.6500.000 0.00%       1.605--
Digi International ... DGII -8.5512.700.00 0.00%       12.20--
Digimarc Corporat... DMRC -0.0540.000.00 0.00%       32.85--
Digital Ally, Inc. DGLY -2.502.600.00 0.00%       2.60--
Digital Turbine, Inc... APPS -1.611.650.00 0.00%       1.62--
Dime Community B... DCOM -9.9029.700.00 0.00%       19.80--
Dollar Tree, Inc. DLTR -87.0588.010.00 0.00%       88.02--
Donegal Group, Inc... DGICA -7.1217.230.00 0.00%       14.27--
Donegal Group, Inc... DGICB -0.0535.000.00 0.00%       13.65--
Dorchester Minera... DMLP -12.5528.550.00 0.00%       19.05--
Dorman Products, ... DORM -60.00105.460.00 0.00%       70.31--
DropCar Inc DCAR -1.441.470.00 0.00%       1.45--
DryShips Inc. DRYS -4.884.900.00 0.00%       4.86--
Dunkin Brands Gro... DNKN -67.3269.000.00 0.00%       68.53--
Dynamic Materials... BOOM -42.1045.900.00 0.00%       43.40--
Dynasil Corporatio... DYSL -1.38001.50000.0000 0.00%       1.4502--
Dynatronics Corpo... DYNT -2.703.550.00 0.00%       2.90--
Dynavax Technolog... DVAX -15.8016.200.00 0.00%       16.15--
E*TRADE Financial... ETFC -63.0664.660.00 0.00%       64.31--
EDAP TMS S.A. - Am... EDAP -3.163.410.00 0.00%       3.20--
EMC Insurance Gro... EMCI -0.01199 999.990.00 0.00%       27.00--
EMCORE Corporati... EMKR -5.406.050.00 0.00%       5.50--
EVINE Live Inc. EVLV -1.161.180.00 0.00%       1.18--
EXFO Inc - Subordi... EXFO -3.303.700.00 0.00%       3.45--
EZCORP, Inc. - Clas... EZPW -8.8016.000.00 0.00%       12.60--
Eagle Bancorp, Inc... EGBN -30.6591.750.00 0.00%       61.60--
Eagle Bulk Shipping... EGLE -5.705.900.00 0.00%       5.70--
East West Bancorp... EWBC -67.0072.500.00 0.00%       69.81--
Ebix, Inc. EBIX -75.0078.750.00 0.00%       78.75--
Echelon Corporatio... ELON -4.1560.000.00 0.00%       4.15--
Edgewater Techno... EDGW -4.728.700.00 0.00%       5.54--
Editas Medicine Inc... EDIT -37.2038.000.00 0.00%       37.50--
Educational Develo... EDUC -18.7520.200.00 0.00%       19.80--
Egalet Corp. EGLT -0.46010.50000.0000 0.00%       0.4732--
El Pollo Loco Holdi... LOCO -10.8011.000.00 0.00%       10.85--
Elbit Imaging Ltd. -... EMITF -2.06002.33000.0000 0.00%       2.1837--
Elbit Systems Ltd. ... ESLT -119.33119.560.00 0.00%       121.91--
Electro Scientific I... ESIO -18.0020.250.00 0.00%       18.56--
Electro-Sensors, In... ELSE -3.984.950.00 0.00%       3.99--
Electronic Arts Inc... EA -145.50146.250.00 0.00%       146.65--
Electronics for Ima... EFII -32.0038.000.00 0.00%       34.39--
Elmira Savings Ban... ESBK -0.0520.500.00 0.00%       20.50--
Eloxx Pharmaceuti... ELOX -21.4135.000.00 0.00%       23.27--
Eltek Ltd. - Ordina... ELTK -3.62007.00000.0000 0.00%       3.9218--
Emmis Communicat... EMMS -3.957.500.00 0.00%       5.63--
Empire Resorts, Inc... NYNY -19.7521.000.00 0.00%       19.85--
Enanta Pharmaceut... ENTA -107.00132.000.00 0.00%       115.33--
Encore Capital Gro... ECPG -19.2057.600.00 0.00%       38.40--
Encore Wire Corpo... WIRE -24.4056.550.00 0.00%       49.10--
Endocyte, Inc. ECYT -13.8014.600.00 0.00%       14.36--
Endologix, Inc. ELGX -4.006.950.00 0.00%       6.59--
Energous Corp WATT -15.9616.060.00 0.00%       15.97--
Energy Recovery, I... ERII -7.508.060.00 0.00%       8.07--
Enphase Energy, In... ENPH -5.805.820.00 0.00%       5.69--
Enstar Group Limit... ESGR -107.10310.550.00 0.00%       214.20--
Epizyme Inc. EPZM -14.0015.050.00 0.00%       14.95--
Equinix, Inc. EQIX -380.00451.000.00 0.00%       398.76--
Ericsson - ADS eac... ERIC -7.657.660.00 0.00%       7.79--
Erie Indemnity Com... ERIE -117.25171.660.00 0.00%       118.39--
Escalade, Incorpor... ESCA -0.05199 999.950.00 0.00%       14.20--
Esperion Therapeu... ESPR -37.1140.010.00 0.00%       39.83--
Etsy Inc. ETSY -42.0042.500.00 0.00%       42.54--
EuroDry Ltd EDRY -0.019.990.00 0.00%       8.16--
Euronet Worldwide... EEFT -42.4899.950.00 0.00%       85.37--
Euroseas Ltd. ESEA -0.0101.8900.000 0.00%       1.580--
Evolving Systems, ... EVOL -3.203.600.00 0.00%       3.35--
Exact Sciences Cor... EXAS -68.1069.500.00 0.00%       68.53--
Exelixis, Inc. EXEL -19.4119.900.00 0.00%       19.64--
Expedia, Inc. EXPE -122.02124.380.00 0.00%       124.12--
Expeditors Interna... EXPD -74.5099.960.00 0.00%       76.89--
Exponent, Inc. EXPO -49.1554.850.00 0.00%       49.95--
Express Scripts Ho... ESRX -79.6082.000.00 0.00%       81.75--
Extreme Networks... EXTR -8.959.100.00 0.00%       9.05--
EyePoint Pharmace... EYPT -2.002.070.00 0.00%       2.04--
F5 Networks, Inc. FFIV -165.16183.290.00 0.00%       182.50--
FARO Technologies... FARO -27.5560.000.00 0.00%       55.05--
FC Global Realty In... FCRE -0.68030.70000.0000 0.00%       0.6899--
FLIR Systems, Inc. FLIR -53.0059.290.00 0.00%       54.86--
Facebook, Inc. - Cl... FB -194.75194.900.00 0.00%       195.85--
Famous Dave's of A... DAVE -6.306.500.00 0.00%       6.50--
Farmer Brothers C... FARM -0.0535.050.00 0.00%       30.45--
Farmers Capital Ba... FFKT -0.0554.500.00 0.00%       53.70--
Fastenal Company FAST -51.3453.240.00 0.00%       52.69--
Federated Nationa... FNHC -10.8932.670.00 0.00%       21.78--
Fennec Pharmaceut... FENC -5.0312.100.00 0.00%       10.05--
Fidelity Southern C... LION -12.8338.490.00 0.00%       25.66--
Fifth Third Bancorp FITB -30.2830.670.00 0.00%       30.67--
Financial Institutio... FISI -28.85199 999.950.00 0.00%       33.20--
Finisar Corporatio... FNSR -17.4218.000.00 0.00%       18.00--
Finjan Holdings, Inc... FNJN -2.912.950.00 0.00%       2.99--
FireEye, Inc. FEYE -16.9017.000.00 0.00%       17.03--
First Bancorp FBNC -20.8862.620.00 0.00%       41.75--
First Bancorp, Inc (... FNLC -26.6629.110.00 0.00%       28.66--
First Busey Corpor... BUSE -16.2033.250.00 0.00%       32.55--
First Capital, Inc. FCAP -20.9547.950.00 0.00%       41.89--
First Citizens Banc... FCNCA -399.65622.550.00 0.00%       429.35--
First Defiance Fina... FDEF -52.7065.000.00 0.00%       63.30--
First Financial Banc... FFBC -29.8048.450.00 0.00%       32.30--
First Financial Bank... FFIN -26.8080.400.00 0.00%       53.60--
First Financial Corp... THFF -41.4547.250.00 0.00%       44.00--
First Merchants Co... FRME -23.4470.320.00 0.00%       46.88--
First Midwest Banc... FMBI -13.2027.950.00 0.00%       26.55--
First Solar, Inc. FSLR -50.6551.000.00 0.00%       51.06--
First Trust Europe ... FEP -38.4642.440.00 0.00%       40.45--
First Trust Multi C... FAB -53.9884.720.00 0.00%       56.77--
First Trust NASDAQ... QCLN -18.1530.480.00 0.00%       20.15--
First United Corpo... FUNC -18.7524.150.00 0.00%       23.70--
Fiserv, Inc. FISV -75.1077.560.00 0.00%       76.49--
Five Below, Inc. FIVE -99.08100.390.00 0.00%       100.01--
Five Prime Therape... FPRX -15.2517.000.00 0.00%       17.01--
Five Star Quality C... FVE -1.401.600.00 0.00%       1.45--
Five9, Inc. FIVN -36.5039.250.00 0.00%       38.03--
Flexion Theraputic... FLXN -26.0027.040.00 0.00%       26.49--
Flexsteel Industrie... FLXS -0.01199 999.990.00 0.00%       39.41--
Flextronics Interna... FLEX -13.7515.000.00 0.00%       14.37--
Fluent, Inc. FLNT -2.853.000.00 0.00%       2.90--
Flushing Financial C... FFIC -0.01199 999.990.00 0.00%       26.45--
Fonar Corporation FONR -26.0029.200.00 0.00%       26.90--
FormFactor, Inc. FORM -12.5014.500.00 0.00%       14.05--
Formula Systems (1... FORTY -35.9541.590.00 0.00%       37.80--
Forrester Research... FORR -21.3044.450.00 0.00%       42.65--
Fortinet, Inc. FTNT -63.1565.900.00 0.00%       65.28--
Forward Air Corpo... FWRD -39.4992.730.00 0.00%       61.82--
Forward Industries... FORD -1.451.570.00 0.00%       1.47--
Fossil Group, Inc. FOSL -29.2530.550.00 0.00%       29.49--
Foundation Medicin... FMI -100.50104.000.00 0.00%       101.95--
Franklin Electric C... FELE -23.4070.100.00 0.00%       46.75--
Fred's, Inc. FRED -1.811.970.00 0.00%       1.97--
Freshpet, Inc. FRPT -12.3525.000.00 0.00%       24.70--
Frontier Communic... FTR -7.607.770.00 0.00%       7.63--
Fuel Tech, Inc. FTEK -1.101.200.00 0.00%       1.10--
FuelCell Energy, In... FCEL -1.681.730.00 0.00%       1.68--
Full House Resorts... FLL -3.223.700.00 0.00%       3.34--
Fulton Financial Co... FULT -11.7017.350.00 0.00%       16.85--
Fuwei Films (Holdin... FFHL -0.013.220.00 0.00%       3.08--
G-III Apparel Group... GIII -45.5048.520.00 0.00%       47.05--
GRAVITY Co., Ltd. ... GRVY -15.4577.770.00 0.00%       58.50--
GSI Group, Inc. NOVT -32.6073.500.00 0.00%       65.15--
GSV Capital Corp. GSVC -7.157.300.00 0.00%       7.11--
GTx, Inc. GTXI -18.0019.620.00 0.00%       19.35--
GW Pharmaceutica... GWPH -145.35150.570.00 0.00%       146.28--
Gaiam, Inc. - Class ... GAIA -13.0530.200.00 0.00%       20.15--
Galectin Therapeut... GALT -8.908.950.00 0.00%       8.75--
Garmin Ltd. GRMN -58.0161.600.00 0.00%       61.24--
Garrison Capital In... GARS -7.728.550.00 0.00%       8.42--
Gemphire Therape... GEMP -6.757.480.00 0.00%       7.26--
Genetic Technolog... GENE -1.051.150.00 0.00%       1.10--
Genomic Health, In... GHDX -42.5053.000.00 0.00%       49.59--
Gentex Corporatio... GNTX -25.0025.400.00 0.00%       25.22--
Geospace Technolo... GEOS -11.1118.500.00 0.00%       13.34--
German American B... GABC -0.0138.050.00 0.00%       37.02--
Geron Corporation GERN -4.444.450.00 0.00%       4.28--
Gevo, Inc. GEVO -5.065.100.00 0.00%       3.51--
Gibraltar Industrie... ROCK -37.0557.750.00 0.00%       39.85--
GigaMedia Limited... GIGM -2.88003.54000.0000 0.00%       3.0358--
Gilead Sciences, Inc... GILD -69.7270.000.00 0.00%       70.23--
Glacier Bancorp, In... GBCI -27.8741.950.00 0.00%       39.99--
Gladstone Capital ... GLAD -9.209.250.00 0.00%       9.23--
Gladstone Commer... GOOD -17.6219.240.00 0.00%       18.92--
Gladstone Investm... GAIN -11.7512.020.00 0.00%       11.99--
Global Blood Thera... GBT -40.1040.650.00 0.00%       40.05--
Global X Internet o... SNSR -18.7222.000.00 0.00%       20.90--
Global X Robotics ... BOTZ -22.8922.990.00 0.00%       23.11--
Global X SuperDivi... SRET -14.5015.800.00 0.00%       15.08--
Glu Mobile Inc. GLUU -6.426.500.00 0.00%       6.42--
GoPro, Inc. - Class ... GPRO -6.166.210.00 0.00%       6.23--
Golar LNG Limited GLNG -26.5028.720.00 0.00%       27.96--
Golar LNG Partners... GMLP -15.3016.150.00 0.00%       15.52--
Golden Ocean Grou... GOGL -9.019.040.00 0.00%       9.19--
Good Times Restau... GTIM -2.154.050.00 0.00%       3.65--
Goodyear Tire & R... GT -24.5025.000.00 0.00%       25.07--
Great Elm Capital C... GECC -0.019.600.00 0.00%       9.55--
Great Southern Ba... GSBC -0.05199 999.950.00 0.00%       58.15--
Green Brick Partne... GRBK --14.000.00 0.00%       12.25--
Groupon, Inc. Comm... GRPN -4.654.690.00 0.00%       4.68--
Grupo Financiero G... GGAL -25.0039.980.00 0.00%       40.04--
Gulf Island Fabrica... GIFI -9.5512.250.00 0.00%       9.50--
Gulf Resources, Inc... GURE -1.351.490.00 0.00%       1.42--
Gulfport Energy Co... GPOR -9.7511.400.00 0.00%       10.70--
Gyrodyne Company... GYRO -0.0125.000.00 0.00%       19.40--
HD Supply Holdings... HDS -40.0044.940.00 0.00%       44.22--
HMN Financial, Inc. HMNF -18.30199 999.950.00 0.00%       19.95--
HMS Holdings Corp HMSY -11.5733.550.00 0.00%       23.14--
Halozyme Therape... HALO -18.7519.000.00 0.00%       19.02--
Hanwha Q CELLS C... HQCL -6.107.050.00 0.00%       6.26--
Harmonic Inc. HLIT -3.754.900.00 0.00%       4.45--
Harvard Bioscience... HBIO -4.955.800.00 0.00%       5.10--
Harvest Capital Cr... HCAP -10.02010.7500.000 0.00%       10.577--
Hasbro, Inc. HAS -89.1691.450.00 0.00%       91.28--
Hawaiian Holdings ... HA -36.8038.000.00 0.00%       37.95--
Hawkins, Inc. HWKN -38.4049.150.00 0.00%       38.40--
Healthcare Service... HCSG -34.8042.250.00 0.00%       41.80--
Heartland Express,... HTLD -17.5019.950.00 0.00%       19.44--
Heidrick & Struggle... HSII -37.1557.500.00 0.00%       38.35--
Helen of Troy Limi... HELE -81.00100.100.00 0.00%       97.95--
Helios and Matheso... HMNY -0.34600.35000.0000 0.00%       0.3450--
Henry Schein, Inc. HSIC -71.1674.100.00 0.00%       73.29--
Herman Miller, Inc. MLHR -32.5053.450.00 0.00%       35.65--
Heron Therapeutic... HRTX -29.5031.000.00 0.00%       29.95--
Hibbett Sports, Inc... HIBB -20.5520.750.00 0.00%       21.75--
Highpower Interna... HPJ -2.753.450.00 0.00%       3.40--
Highway Holdings L... HIHO -4.5504.8500.000 0.00%       4.651--
Himax Technologie... HIMX -8.058.100.00 0.00%       8.15--
Hologic, Inc. HOLX -39.2940.820.00 0.00%       40.43--
Horizon Pharma pl... HZNP -17.3217.720.00 0.00%       17.57--
Horizon Technolog... HRZN -10.3010.500.00 0.00%       10.50--
Hortonworks, Inc. HDP -18.5520.000.00 0.00%       19.11--
Houston Wire & Ca... HWCC -8.009.900.00 0.00%       8.80--
Hub Group, Inc. - C... HUBG -35.0078.450.00 0.00%       52.30--
Hudson Technologi... HDSN -2.172.230.00 0.00%       2.19--
Huntington Bancsh... HBAN -14.9815.320.00 0.00%       15.33--
Hurco Companies, ... HURC -25.95199 999.950.00 0.00%       44.40--
Hydrogenics Corpo... HYGS -7.007.350.00 0.00%       7.40--
I.D. Systems, Inc. IDSY -4.6210.000.00 0.00%       6.41--
IBERIABANK Corpo... IBKC -40.1082.700.00 0.00%       80.65--
ICON plc - Ordinar... ICLR -67.52147.000.00 0.00%       135.46--
ICU Medical, Inc. ICUI -270.00307.500.00 0.00%       307.90--
IDEXX Laboratorie... IDXX -222.50229.080.00 0.00%       227.90--
II-VI Incorporated IIVI -38.0549.000.00 0.00%       46.55--
ILG Inc ILG -30.6144.700.00 0.00%       34.38--
IMPINJ Inc PI -20.5022.400.00 0.00%       22.40--
INTL FCStone Inc. INTL -25.7955.250.00 0.00%       51.85--
IPG Photonics Corp... IPGP -226.57240.950.00 0.00%       240.98--
IRIDEX Corporatio... IRIX -0.016.370.00 0.00%       6.27--
Icahn Enterprises L... IEP -72.5073.130.00 0.00%       72.86--
Iconix Brand Group... ICON -0.83000.84900.0000 0.00%       0.8276--
Identiv, Inc. INVE -0.01199 999.990.00 0.00%       4.26--
Idera Pharmaceutic... IDRA -1.701.780.00 0.00%       1.70--
Illumina, Inc. ILMN -280.04286.990.00 0.00%       288.75--
Image Sensing Syst... ISNS -4.054.300.00 0.00%       4.10--
Immersion Corpora... IMMR -15.7515.850.00 0.00%       16.49--
ImmuCell Corporat... ICCC -5.00  0.00 0.00%       6.81--
Immune Pharmaceu... IMNP -0.23000.23900.0000 0.00%       0.2225--
ImmunoGen, Inc. IMGN -10.4510.530.00 0.00%       10.01--
Immunomedics, Inc... IMMU -23.2023.500.00 0.00%       23.47--
Imperva Inc IMPV -42.0075.250.00 0.00%       51.90--
InVivo Therapeutic... NVIV -5.256.400.00 0.00%       5.80--
Incyte Corporation INCY -72.1573.960.00 0.00%       73.96--
Independent Bank ... INDB -40.15120.450.00 0.00%       80.30--
Independent Bank ... IBCP -24.8039.000.00 0.00%       26.00--
Industrial Services... IDSA -0.502.150.00 0.00%       1.93--
Infinera Corporati... INFN -9.7610.020.00 0.00%       9.92--
Infinity Pharmaceu... INFI -1.741.890.00 0.00%       1.84--
Infinity Property a... IPCC -71.15206.300.00 0.00%       142.30--
InfoSonics Corp IFON -0.013.400.00 0.00%       3.50--
Information Servic... III -3.854.120.00 0.00%       3.99--
Ingles Markets, Inc... IMKTA -27.9030.250.00 0.00%       29.40--
InnerWorkings, Inc... INWK -4.4110.600.00 0.00%       8.85--
Innodata Inc. INOD -0.851.200.00 0.00%       1.08--
Innophos Holdings,... IPHS -24.3050.000.00 0.00%       48.86--
Innospec Inc. IOSP -39.8079.200.00 0.00%       79.55--
Innovative Solution... ISSC -2.603.400.00 0.00%       2.86--
Innoviva Inc INVA -12.0015.500.00 0.00%       14.49--
Inovalon Holdings I... INOV -7.4511.500.00 0.00%       10.70--
Inovio Pharmaceut... INO -4.394.590.00 0.00%       4.49--
Insight Enterprises... NSIT -48.1176.230.00 0.00%       50.82--
Insignia Systems, In... ISIG -1.702.450.00 0.00%       1.73--
Insmed, Inc. INSM -26.0027.990.00 0.00%       26.73--
Insteel Industries, ... IIIN -16.4547.700.00 0.00%       32.90--
Insys Therapeutics... INSY -8.058.250.00 0.00%       8.05--
Integra LifeScience... IART -39.34100.840.00 0.00%       67.23--
Integrated Device ... IDTI -34.7934.920.00 0.00%       34.79--
Intel Corporation INTC -54.1554.180.00 0.00%       55.11--
Intellia Therapeuti... NTLA -26.6027.100.00 0.00%       27.39--
Intellipharmaceuti... IPCI -0.44400.48000.0000 0.00%       0.4698--
Inter Parfums, Inc. IPAR -27.0081.000.00 0.00%       54.00--
InterDigital, Inc. IDCC -77.5085.250.00 0.00%       85.40--
Interactive Broker... IBKR -69.0169.950.00 0.00%       69.65--
Intercept Pharmac... ICPT -81.0084.600.00 0.00%       82.93--
Interface, Inc. TILE -16.6030.900.00 0.00%       23.75--
Internap Corporat... INAP -5.8917.640.00 0.00%       11.85--
International Banc... IBOC -40.0065.400.00 0.00%       43.60--
International Spee... ISCA -40.0064.000.00 0.00%       44.15--
Internet Gold Gold... IGLD -2.742.860.00 0.00%       2.91--
Internet Initiative ... IIJI -9.390010.99000.0000 0.00%       10.3789--
Intevac, Inc. IVAC -4.604.850.00 0.00%       4.70--
Intra-Cellular Ther... ITCI -20.1821.530.00 0.00%       20.63--
Intuit Inc. INTU -205.12212.640.00 0.00%       208.96--
Intuitive Surgical, ... ISRG -486.00497.470.00 0.00%       490.49--
Invesco BLDRS Eme... ADRE -38.7648.000.00 0.00%       42.87--
Invesco Golden Dra... PGJ -44.970075.63000.0000 0.00%       50.4775--
Invesco Internation... PID -15.3515.750.00 0.00%       15.72--
Invesco QQQ Trust QQQ -175.40175.430.00 0.00%       176.98--
Invesco S&P SmallC... PSCH -128.39137.730.00 0.00%       130.05--
Invesco Water Res... PHO -30.5531.250.00 0.00%       30.96--
Investors Title Com... ITIC -145.00199 999.990.00 0.00%       187.78--
Ionis Pharmaceutic... IONS -42.8043.000.00 0.00%       46.57--
Iridium Communica... IRDM -17.10017.7500.000 0.00%       17.175--
Ironwood Pharmac... IRWD -12.9023.980.00 0.00%       18.44--
Isramco, Inc. ISRL -113.00199 999.950.00 0.00%       113.25--
Itron, Inc. ITRI -57.0065.000.00 0.00%       58.55--
J & J Snack Foods C... JJSF -75.86219.990.00 0.00%       151.72--
J. W. Mays, Inc. MAYS -0.05199 999.950.00 0.00%       39.00--
J.B. Hunt Transpor... JBHT -127.02131.620.00 0.00%       130.24--
JA Solar Holdings, ... JASO -6.947.100.00 0.00%       6.93--
JAKKS Pacific, Inc. JAKK -1.953.050.00 0.00%       3.00--
JD.com, Inc. - Ame... JD -45.7045.740.00 0.00%       43.59--
JDS Uniphase Corp VIAV -9.5010.580.00 0.00%       9.84--
Jack Henry & Asso... JKHY -115.50196.930.00 0.00%       131.29--
Jamba, Inc. JMBA -9.8039.000.00 0.00%       10.18--
JetBlue Airways Co... JBLU -19.0219.250.00 0.00%       19.19--
John B. Sanfilippo ... JBSS -36.22105.030.00 0.00%       72.44--
Johnson Outdoors ... JOUT -57.60102.380.00 0.00%       79.99--
KCAP Financial, Inc... KCAP -3.153.230.00 0.00%       3.22--
KLA-Tencor Corpo... KLAC -111.01113.590.00 0.00%       112.84--
KVH Industries, Inc... KVHI -10.80  0.00 0.00%       11.15--
Kandi Technologies... KNDI -4.855.050.00 0.00%       5.00--
Karyopharm Thera... KPTI -12.0019.000.00 0.00%       18.65--
Kelly Services, Inc.... KELYA -21.1523.910.00 0.00%       23.47--
Kelly Services, Inc.... KELYB -0.021 970.040.00 0.00%       29.00--
Keryx Biopharmace... KERX -4.995.030.00 0.00%       5.01--
Kewaunee Scientif... KEQU -28.35  0.00 0.00%       33.50--
Key Tronic Corpor... KTCC -0.018.500.00 0.00%       8.43--
Kforce, Inc. KFRC -23.8554.950.00 0.00%       36.65--
Kirkland's, Inc. KIRK -8.1513.000.00 0.00%       12.41--
Kopin Corporation KOPN -3.243.680.00 0.00%       3.44--
Koss Corporation KOSS -2.502.600.00 0.00%       2.40--
Kratos Defense & S... KTOS -11.1511.630.00 0.00%       11.53--
Kulicke and Soffa I... KLIC -23.5024.390.00 0.00%       24.02--
L.B. Foster Compan... FSTR --30.000.00 0.00%       24.65--
LRAD Corporation LRAD -0.012.650.00 0.00%       2.31--
LSI Industries Inc. LYTS -5.305.890.00 0.00%       5.35--
La Jolla Pharmaceu... LJPC -28.7034.000.00 0.00%       30.44--
Lakeland Bancorp,... LBAI -10.2030.500.00 0.00%       20.35--
Lakeland Industrie... LAKE -14.0015.450.00 0.00%       14.40--
Lam Research Corp... LRCX -177.00177.250.00 0.00%       178.41--
Lamar Advertising... LAMR -59.0973.890.00 0.00%       70.71--
Lancaster Colony C... LANC -74.87202.660.00 0.00%       135.11--
Landec Corporatio... LNDC -12.5014.500.00 0.00%       14.30--
Lands' End, Inc. LE -19.1030.150.00 0.00%       27.85--
Landstar System, I... LSTR -57.55138.000.00 0.00%       115.10--
Lattice Semiconduc... LSCC -6.206.780.00 0.00%       6.64--
Lawson Products, I... LAWS -22.10  0.00 0.00%       24.30--
Leading Brands Inc LBIX -1.151.300.00 0.00%       1.17--
Legacy Reserves LP LGCYO -0.0115.000.00 0.00%       10.30--
Legacy Reserves LP LGCYP -6.6615.500.00 0.00%       11.80--
Legacy Reserves LP... LGCY -6.006.160.00 0.00%       6.17--
Liberty Expedia Ho... LEXEA -22.8868.620.00 0.00%       45.75--
Liberty Global plc ... LBTYA -28.8137.510.00 0.00%       29.52--
Liberty Media Corp... FWONA -28.1943.400.00 0.00%       32.84--
LifePoint Hospitals... LPNT -51.6081.450.00 0.00%       54.30--
Lifetime Brands, In... LCUT -11.7511.900.00 0.00%       11.75--
Lifeway Foods, Inc... LWAY -4.817.750.00 0.00%       6.06--
Ligand Pharmaceut... LGND -140.00287.500.00 0.00%       191.67--
LightPath Technolo... LPTH -2.062.170.00 0.00%       2.15--
Lightbridge Corpor... LTBR -1.041.070.00 0.00%       1.04--
Limelight Network... LLNW -4.955.300.00 0.00%       5.12--
Lincoln Educationa... LINC -1.772.100.00 0.00%       1.78--
Lincoln Electric Ho... LECO -90.00135.380.00 0.00%       93.37--
Lipocine Inc. LPCN -1.261.420.00 0.00%       1.39--
Liquidity Services, ... LQDT -5.056.800.00 0.00%       6.45--
Littelfuse, Inc. LFUS -200.15351.930.00 0.00%       234.62--
Live Ventures Inc LIVE -11.5015.250.00 0.00%       12.93--
LivePerson, Inc. LPSN -23.2523.350.00 0.00%       23.45--
LogMeIn Inc LOGM -52.800115.0000.000 0.00%       106.325--
Logitech Internatio... LOGI -44.6244.670.00 0.00%       45.04--
Loxo Oncology Inc... LOXO -175.15176.500.00 0.00%       176.93--
Lumentum Holding... LITE -56.0056.700.00 0.00%       57.00--
Luminex Corporati... LMNX -15.9630.500.00 0.00%       30.12--
Luna Innovations In... LUNA -2.903.290.00 0.00%       3.04--
MACOM Technolog... MTSI -20.5026.500.00 0.00%       24.68--
MDC Partners Inc. ... MDCA -4.505.000.00 0.00%       4.90--
MEI Pharma, Inc. MEIP -4.004.340.00 0.00%       4.24--
MFRI, Inc. PPIH --9.550.00 0.00%       9.55--
MGE Energy Inc. MGEE -29.5585.600.00 0.00%       59.05--
MGP Ingredients, In... MGPI -47.2698.650.00 0.00%       95.02--
MIND C.T.I. Ltd. - O... MNDO -2.262.330.00 0.00%       2.26--
MISONIX, Inc. MSON -11.4530.000.00 0.00%       13.10--
MKS Instruments, I... MKSI -102.00102.950.00 0.00%       103.40--
MOD-PAC CORP. MPAC -9.829.900.00 0.00%       9.85--
MSB Financial Corp... MSBF -20.00199 999.950.00 0.00%       21.40--
MTS Systems Corpo... MTSC -27.2062.000.00 0.00%       54.60--
Madrigal Pharmace... MDGL -292.00300.000.00 0.00%       300.16--
Magal Security Sys... MAGS -5.125.390.00 0.00%       5.31--
Magic Software En... MGIC -8.258.350.00 0.00%       8.35--
ManTech Internati... MANT -52.4060.000.00 0.00%       54.19--
Manhattan Associa... MANH -43.6853.000.00 0.00%       49.63--
MannKind Corpora... MNKD -1.891.920.00 0.00%       1.90--
Mannatech, Incorp... MTEX -17.7523.250.00 0.00%       20.60--
Marine Petroleum ... MARPS -3.604.100.00 0.00%       3.84--
MarketAxess Holdi... MKTX -201.38322.660.00 0.00%       215.11--
Marriott Internatio... MAR -136.50140.700.00 0.00%       138.83--
Marrone Bio Innov... MBII -1.651.860.00 0.00%       1.77--
Marten Transport,... MRTN -12.0029.950.00 0.00%       24.05--
Martin Midstream ... MMLP -13.5015.500.00 0.00%       13.65--
Marvell Technolog... MRVL -21.6122.500.00 0.00%       21.91--
Masimo Corporatio... MASI -98.50100.900.00 0.00%       101.27--
Match Group Inc. MTCH -42.1142.650.00 0.00%       42.97--
Materialise NV MTLS -12.8515.080.00 0.00%       13.06--
Matrix Service Com... MTRX -16.0020.250.00 0.00%       18.90--
Mattel, Inc. MAT -17.1017.540.00 0.00%       17.68--
Mattersight Corpo... MATR -2.6502.7000.000 0.00%       2.675--
Matthews Internat... MATW -28.6085.700.00 0.00%       57.15--
Maxim Integrated ... MXIM -59.9761.300.00 0.00%       61.56--
Maxwell Technolog... MXWL -2.806.000.00 0.00%       5.60--
Mazor Robotics Lt... MZOR -57.7057.930.00 0.00%       58.90--
McGrath RentCorp MGRC -59.9066.260.00 0.00%       64.37--
MediciNova, Inc. MNOV -4.2212.650.00 0.00%       8.49--
Melco Crown Enter... MLCO -29.2129.800.00 0.00%       29.70--
Melinta Therapeut... MLNT -6.409.100.00 0.00%       9.05--
Mellanox Technolo... MLNX -85.0086.500.00 0.00%       85.90--
MercadoLibre, Inc. MELI -295.90303.000.00 0.00%       303.82--
Mercantile Banksh... MRBK --22.000.00 0.00%       18.30--
Mercury Systems In... MRCY -29.1543.600.00 0.00%       36.34--
Meridian Bioscienc... VIVO -8.2516.500.00 0.00%       16.45--
Merit Medical Syst... MMSI -28.0057.000.00 0.00%       50.15--
Merrimack Pharma... MACK -8.859.450.00 0.00%       9.08--
Meta Financial Gro... CASH -53.00110.000.00 0.00%       106.45--
Methanex Corpora... MEOH -68.0583.000.00 0.00%       68.60--
Microbot Medical I... MBOT -0.80000.83000.0000 0.00%       0.7841--
Microchip Technol... MCHP -100.90101.450.00 0.00%       101.98--
Micron Technology... MU -57.8557.900.00 0.00%       58.23--
Microsoft Corpora... MSFT -99.8599.900.00 0.00%       100.13--
Microvision, Inc. MVIS -1.251.300.00 0.00%       1.24--
Mid-Con Energy Pa... MCEP -1.501.650.00 0.00%       1.58--
Midatech Pharma P... MTP -0.61000.78000.0000 0.00%       0.7378--
Middlesex Water C... MSEX -35.0055.000.00 0.00%       42.26--
Mitcham Industries... MIND -1.304.830.00 0.00%       4.25--
Mitek Systems, Inc... MITK -8.709.500.00 0.00%       9.35--
MoSys, Inc. MOSY -1.631.740.00 0.00%       1.74--
Mobile Mini, Inc. MINI -23.4070.200.00 0.00%       46.80--
MobileIron, Inc. MOBL -4.305.400.00 0.00%       4.80--
Moleculin Biotech ... MBRX -1.902.000.00 0.00%       1.98--
Momenta Pharmac... MNTA -15.3028.500.00 0.00%       21.90--
Momo Inc. MOMO -52.9152.980.00 0.00%       53.60--
Monarch Casino & ... MCRI -22.4667.380.00 0.00%       44.92--
Mondelez Internat... MDLZ -40.5641.000.00 0.00%       40.82--
MongoDB Inc. MDB -56.7659.270.00 0.00%       59.23--
Monolithic Power S... MPWR -124.99145.500.00 0.00%       141.63--
Monro Muffler Bra... MNRO -51.7587.950.00 0.00%       58.65--
Monster Beverage ... MNST -56.0356.950.00 0.00%       56.43--
Morningstar, Inc. MORN -130.00189.960.00 0.00%       131.01--
Multi-Color Corpor... LABL -62.2584.850.00 0.00%       70.75--
MutualFirst Financ... MFSF -0.0539.250.00 0.00%       38.25--
Mylan N.V. MYL -38.7438.880.00 0.00%       39.00--
Myriad Genetics, In... MYGN -37.7539.850.00 0.00%       39.42--
NAPCO Security Te... NSSC -10.7512.350.00 0.00%       12.30--
NBT Bancorp Inc. NBTB -38.1458.410.00 0.00%       38.94--
NETGEAR, Inc. NTGR -33.0080.000.00 0.00%       66.35--
NIC Inc. EGOV -13.7517.000.00 0.00%       16.25--
NICE-Systems Limit... NICE -109.03109.280.00 0.00%       109.32--
NN, Inc. NNBR -20.9027.500.00 0.00%       21.50--
NVE Corporation NVEC -100.50124.000.00 0.00%       116.00--
NVIDIA Corporatio... NVDA -264.10264.250.00 0.00%       265.26--
NXP Semiconducto... NXPI -112.00112.390.00 0.00%       113.16--
Nanometrics Incorp... NANO -38.5443.000.00 0.00%       39.55--
Nathan's Famous, I... NATH -0.05199 999.950.00 0.00%       93.60--
National Instrumen... NATI -21.9945.000.00 0.00%       44.25--
National Security G... NSEC --24.990.00 0.00%       15.83--
Natural Alternativ... NAII -9.00  0.00 0.00%       10.40--
Natural Health Tre... NHTC -11.3822.880.00 0.00%       22.82--
Nature's Sunshine ... NATR -0.05199 999.950.00 0.00%       9.10--
Natus Medical Inco... BABY -33.5538.000.00 0.00%       36.05--
Navient Corporatio... NAVI -12.6313.410.00 0.00%       13.11--
Nektar Therapeuti... NKTR -56.5757.800.00 0.00%       57.86--
NeoGenomics, Inc. NEO -12.7019.620.00 0.00%       13.08--
Neocasc Inc. NVCN -0.03280.03330.0000 0.00%       0.0337--
Neogen Corporatio... NEOG -40.75122.230.00 0.00%       81.88--
Neonode Inc. NEON -0.30120.38000.0000 0.00%       0.3800--
Neptune Technolog... NEPT -2.502.900.00 0.00%       2.61--
Net 1 UEPS Techno... UEPS -8.709.600.00 0.00%       9.43--
Net Element, Inc. NETE -8.208.710.00 0.00%       8.71--
NetApp, Inc. NTAP -76.5077.700.00 0.00%       77.70--
NetEase, Inc. - Ame... NTES -250.00254.000.00 0.00%       254.88--
NetScout Systems,... NTCT -15.1043.750.00 0.00%       30.20--
NetSol Technologie... NTWK -5.606.250.00 0.00%       5.80--
Netflix, Inc. NFLX -388.50388.860.00 0.00%       391.98--
Netlist, Inc. NLST -0.19500.19930.0000 0.00%       0.1997--
NeuroMetrix, Inc. NURO -1.251.300.00 0.00%       1.26--
Neurocrine Bioscie... NBIX -101.20103.000.00 0.00%       102.32--
NewLink Genetics ... NLNK -5.226.000.00 0.00%       5.35--
Newtek Business S... NEWT -19.0019.100.00 0.00%       19.10--
Nexstar Broadcast... NXST -65.4074.450.00 0.00%       74.45--
NextDecade Corp. NEXT -4.9620.000.00 0.00%       5.99--
Nordson Corporati... NDSN -107.89148.790.00 0.00%       130.55--
Nortech Systems In... NSYS -2.753.600.00 0.00%       3.23--
Northern Trust Cor... NTRS -104.50116.060.00 0.00%       106.89--
Northrim BanCorp ... NRIM -28.3039.300.00 0.00%       39.25--
Northwest Pipe Co... NWPX -19.5022.450.00 0.00%       20.86--
Novavax, Inc. NVAX -1.601.610.00 0.00%       1.59--
Noven Pharmaceut... NOVN -2.853.390.00 0.00%       3.00--
NovoCure Limited NVCR -30.0031.000.00 0.00%       30.90--
Novogen Limited (A... KZIA -4.635.490.00 0.00%       4.85--
Nuance Communica... NUAN -14.000014.85000.0000 0.00%       14.3595--
Nutanix Inc. NTNX -60.6061.500.00 0.00%       61.89--
NutriSystem Inc NTRI -30.7537.700.00 0.00%       36.70--
Nymox Pharmaceut... NYMX -3.253.700.00 0.00%       3.40--
O'Reilly Automotiv... ORLY -278.00282.880.00 0.00%       282.93--
O2Micro Internatio... OIIM -1.561.950.00 0.00%       1.67--
OPNET Technologie... OPNT -15.0020.000.00 0.00%       15.06--
OPTION CARE, Inc. OPTN -23.5024.000.00 0.00%       23.84--
OSI Systems, Inc. OSIS -60.00104.000.00 0.00%       77.20--
OUTERWALL, INC. CSTR -17.64199 999.990.00 0.00%       19.43--
Oaktree Specialty ... OCSL -4.684.930.00 0.00%       4.72--
Ocean Bio-Chem, In... OBCI -3.104.400.00 0.00%       3.63--
Ocean Power Tech... OPTT -1.101.130.00 0.00%       1.09--
Ocean Rig UDW Inc... ORIG -20.0041.490.00 0.00%       27.66--
OceanFirst Financi... OCFC -15.0631.500.00 0.00%       30.22--
Oclaro, Inc. OCLR -8.809.100.00 0.00%       9.01--
Odyssey Marine Ex... OMEX -8.069.150.00 0.00%       8.96--
Office Depot Inc. ODP -2.932.980.00 0.00%       2.98--
Ohr Pharmaceutica... OHRP -0.23250.25000.0000 0.00%       0.2398--
Okta Inc. OKTA -53.7754.300.00 0.00%       54.48--
Old Dominion Freig... ODFL -150.14230.790.00 0.00%       161.61--
Old Second Bancor... OSBC -0.05199 999.950.00 0.00%       15.25--
Olympic Steel, Inc. ZEUS -19.4825.720.00 0.00%       23.36--
Omeros Corporatio... OMER -19.5019.870.00 0.00%       19.91--
Omnicell, Inc. OMCL -31.0056.000.00 0.00%       51.80--
On Track Innovatio... OTIV -1.101.260.00 0.00%       1.18--
OncoSec Medical In... ONCS -1.451.460.00 0.00%       1.46--
One Horizon Group... OHGI -0.51150.53000.0000 0.00%       0.5107--
OpGen Inc. OPGN -2.102.420.00 0.00%       2.24--
Open Text Corpora... OTEX -32.1736.600.00 0.00%       35.91--
Ophthotech Corpo... OPHT -3.033.100.00 0.00%       3.07--
Opko Health Inc OPK -4.274.300.00 0.00%       4.40--
OptimumBank Hold... OPHC -3.805.500.00 0.00%       5.01--
OraSure Technolog... OSUR -12.0118.500.00 0.00%       17.88--
Oramed Pharmaceu... ORMP -6.667.200.00 0.00%       7.00--
Orbotech Ltd. - Or... ORBK -63.1665.050.00 0.00%       64.08--
Organovo Holdings... ONVO -1.431.500.00 0.00%       1.51--
Origin Agritech Lim... SEED -0.70010.75000.0000 0.00%       0.7299--
Orthofix Internatio... OFIX -29.5088.500.00 0.00%       59.00--
Otonomy, Inc. OTIC -3.754.450.00 0.00%       4.35--
Otter Tail Corpora... OTTR -23.1550.250.00 0.00%       46.30--
Overstock.com, Inc... OSTK -38.0038.900.00 0.00%       38.90--
Oxford Lane Capit... OXLC -10.4910.700.00 0.00%       10.56--
Oxford Square Cap... OXSQ -6.876.990.00 0.00%       6.91--
P & F Industries, In... PFIN --12.690.00 0.00%       8.40--
P.A.M. Transportat... PTSI -0.01199 999.990.00 0.00%       42.44--
PACCAR Inc. PCAR -61.7863.970.00 0.00%       64.00--
PC Connection, Inc... CNXN -30.11199 999.990.00 0.00%       31.26--
PC-Tel, Inc. PCTI -0.017.250.00 0.00%       6.42--
PDC Energy, Inc. PDCE -50.8059.090.00 0.00%       57.29--
PDF Solutions, Inc. PDFS -9.7818.350.00 0.00%       12.66--
PDL BioPharma, Inc... PDLI -2.502.570.00 0.00%       2.52--
PFSweb, Inc. PFSW -9.9911.100.00 0.00%       10.62--
PHI, Inc. - Non-Vot... PHIIK -3.5611.400.00 0.00%       11.78--
PHI, Inc. - Voting PHII -0.0113.750.00 0.00%       11.13--
PICO Holdings Inc. PICO -10.4512.150.00 0.00%       11.15--
PRA Group, Inc. PRAA -32.0050.000.00 0.00%       41.45--
PRA Health Science... PRAH -90.00110.000.00 0.00%       96.00--
PRGX Global, Inc. PRGX -8.6513.000.00 0.00%       9.10--
PTC Inc. PTC -91.0196.000.00 0.00%       94.89--
PTC Therapeutics I... PTCT -49.5049.780.00 0.00%       37.55--
PacWest Bancorp PACW -52.1156.000.00 0.00%       53.97--
Pacific Biosciences... PACB -3.203.500.00 0.00%       3.40--
Pacific Ethanol, Inc... PEIX -2.902.950.00 0.00%       2.90--
Pacific Mercantile ... PMBC -0.05199 999.950.00 0.00%       9.85--
Pacific Premier Ban... PPBI -20.0542.000.00 0.00%       40.35--
Pacira Pharaceutic... PCRX -33.0039.250.00 0.00%       37.65--
Pain Therapeutics PTIE -9.7510.500.00 0.00%       10.17--
Pan American Silve... PAAS -17.5118.080.00 0.00%       17.73--
Papa John'S Intern... PZZA -48.2051.300.00 0.00%       51.31--
Papa Murphy's Hol... FRSH -4.056.600.00 0.00%       5.46--
Parallel Petroleum... PLLL --19.000.00 0.00%       16.00--
Paratek Pharmaceu... PRTK -10.6511.700.00 0.00%       11.05--
Park-Ohio Holdings... PKOH -0.0544.000.00 0.00%       39.45--
Parke Bancorp, Inc... PKBK -0.05199 999.950.00 0.00%       23.20--
ParkerVision, Inc. PRKR -0.57000.65200.0000 0.00%       0.5901--
Partner Communica... PTNR -3.233.860.00 0.00%       3.60--
Patrick Industries,... PATK -30.1060.650.00 0.00%       60.70--
Patterson Compan... PDCO -22.0023.480.00 0.00%       22.38--
Patterson-UTI Ener... PTEN -17.1519.390.00 0.00%       17.90--
PayPal, Inc. PYPL -84.6084.750.00 0.00%       85.31--
Paychex, Inc. PAYX -69.0569.700.00 0.00%       69.78--
Paylocity Holding C... PCTY -31.4194.230.00 0.00%       62.82--
Pegasystems Inc. PEGA -51.0064.500.00 0.00%       60.80--
Penn National Gam... PENN -30.0034.000.00 0.00%       33.07--
Pennant Park Inves... PNNT -7.027.250.00 0.00%       7.15--
Penns Woods Banc... PWOD -0.0149.400.00 0.00%       42.61--
People's United Fin... PBCT -18.0019.500.00 0.00%       18.73--
Peoples Bancorp In... PEBO -0.01199 999.990.00 0.00%       38.41--
Peoples Bancorp o... PEBK -0.01199 999.990.00 0.00%       32.94--
PepsiCo Inc. PEP -107.11107.280.00 0.00%       107.61--
Perceptron, Inc. PRCP -0.0113.290.00 0.00%       10.33--
Peregrine Pharmac... CDMO -3.513.710.00 0.00%       3.62--
Perficient, Inc. PRFT -26.7040.400.00 0.00%       27.07--
Perma-Fix Environm... PESI -0.055.150.00 0.00%       4.50--
Pernix Therapeutic... PTX -2.342.490.00 0.00%       2.45--
Perry Ellis Internat... PERY -27.4027.450.00 0.00%       27.97--
PetMed Express, In... PETS -43.7043.970.00 0.00%       43.93--
Photronics, Inc. PLAB -8.008.250.00 0.00%       8.30--
Pieris Phatmaceuti... PIRS -5.205.390.00 0.00%       5.17--
Pilgrims Pride Corp PPC -20.7021.230.00 0.00%       21.24--
Pinnacle Financial P... PNFP -63.5065.150.00 0.00%       63.90--
Pixelworks, Inc. PXLW -4.054.310.00 0.00%       4.14--
Plexus Corp. PLXS -53.5091.990.00 0.00%       61.33--
Plug Power, Inc. PLUG -1.951.980.00 0.00%       1.98--
Pluristem Therapeu... PSTI -1.241.260.00 0.00%       1.27--
Pointer Telocation... PNTR -12.1013.650.00 0.00%       13.30--
Polarityte Inc COOL -27.0028.490.00 0.00%       27.00--
Pool Corporation POOL -81.43163.640.00 0.00%       151.99--
Popular, Inc. BPOP -23.0858.620.00 0.00%       46.43--
Powell Industries, ... POWL -23.7553.490.00 0.00%       35.66--
Power Integrations... POWI -39.45118.250.00 0.00%       78.85--
PowerShares DWA... PFI -34.6154.790.00 0.00%       36.40--
PowerShares Globa... PIO -25.250025.85000.0000 0.00%       25.8248--
PowerShares S&P S... PSCF -55.6186.960.00 0.00%       58.48--
Prana Biotechnolog... PRAN -1.852.500.00 0.00%       1.94--
Preferred Bank PFBC -33.1299.340.00 0.00%       66.23--
Premier Financial B... PFBI -13.6724.290.00 0.00%       18.98--
Presbia PLC - Ordin... LENS -2.152.430.00 0.00%       2.22--
PriceSmart, Inc. PSMT -44.55110.000.00 0.00%       89.30--
PrimeEnergy Corpo... PNRG -0.05199 999.950.00 0.00%       70.00--
Primo Water Corpo... PRMW -10.5023.000.00 0.00%       17.59--
Principal Financial ... PFG -55.5062.990.00 0.00%       56.40--
Pro-Dex, Inc. PDEX -5.957.050.00 0.00%       6.40--
ProShares Ultra Na... BIB -57.2158.000.00 0.00%       58.61--
ProShares UltraPro... TQQQ -61.4361.460.00 0.00%       62.74--
ProShares UltraPro... SQQQ -13.5213.530.00 0.00%       13.25--
ProShares UltraSho... BIS -19.2819.670.00 0.00%       19.12--
Progenics Pharmac... PGNX -8.358.980.00 0.00%       8.70--
Progress Software... PRGS -24.8641.000.00 0.00%       38.92--
Proofpoint Inc. PFPT -113.01125.900.00 0.00%       126.09--
Prospect Capital C... PSEC -6.856.880.00 0.00%       6.90--
Prothena Corporat... PRTA -13.7817.980.00 0.00%       14.85--
Provident Financia... PROV -17.81199 999.990.00 0.00%       18.03--
Puma Biotechnolog... PBYI -53.5555.500.00 0.00%       54.70--
Pure Cycle Corpora... PCYO -9.6011.900.00 0.00%       9.75--
QCR Holdings, Inc. QCRH -0.05199 999.950.00 0.00%       47.95--
QIWI plc - America... QIWI -16.0516.500.00 0.00%       16.53--
QLT Inc. NVLN -3.744.520.00 0.00%       3.98--
QUALCOMM Incorp... QCOM -59.3759.390.00 0.00%       59.86--
Quality Systems, In... QSII -9.8020.900.00 0.00%       19.60--
Qualstar Corporat... QBAK -8.268.790.00 0.00%       8.54--
QuickLogic Corpor... QUIK -1.241.320.00 0.00%       1.27--
Quidel Corporation QDEL -34.2399.250.00 0.00%       68.45--
Qumu Corporation QUMU -0.012.730.00 0.00%       2.25--
RBC Bearings Incor... ROLL -116.08194.580.00 0.00%       129.72--
RCI Hospitality Hol... RICK -29.0029.470.00 0.00%       29.99--
RCM Technologies,... RCMT -4.705.500.00 0.00%       5.01--
RGC Resources Inc. RGCO -19.8532.000.00 0.00%       28.50--
RPX Corporation RPXC -5.2415.720.00 0.00%       10.48--
RTI Surgical, Inc. RTIX -2.407.100.00 0.00%       4.75--
RXi Pharmaceutica... RXII -2.262.350.00 0.00%       2.34--
Rada Electronics In... RADA -2.763.200.00 0.00%       2.90--
Radcom Ltd. - Ordi... RDCM -17.5022.000.00 0.00%       20.75--
RadiSys Corporatio... RSYS -0.7200.8000.000 0.00%       0.793--
Radio One, Inc. - C... UONE -2.5002.7000.000 0.00%       2.593--
Radio One, Inc. - C... UONEK -1.70199 999.950.00 0.00%       2.15--
Radware Ltd. - Ord... RDWR -20.0024.700.00 0.00%       24.75--
Rambus, Inc. RMBS -13.5013.750.00 0.00%       13.70--
Rand Capital Corpo... RAND -2.442.850.00 0.00%       2.45--
Randgold Resource... GOLD -74.2274.270.00 0.00%       76.84--
Raven Industries, I... RAVN -38.1040.250.00 0.00%       38.45--
ReWalk Robotics L... RWLK -1.0001.0500.000 0.00%       1.033--
Real Goods Solar In... RGSE -1.081.120.00 0.00%       1.09--
RealNetworks, Inc. RNWK -3.523.720.00 0.00%       3.61--
Red Robin Gourmet... RRGB -47.0055.750.00 0.00%       54.00--
RedHill Biopharma ... RDHL -8.018.100.00 0.00%       8.00--
Regeneron Pharma... REGN -309.00314.800.00 0.00%       315.30--
Regenxbio Inc. RGNX -53.0055.000.00 0.00%       57.00--
Regulus Therapeut... RGLS -0.65130.75000.0000 0.00%       0.7100--
Reliv' Internationa... RELV -2.504.960.00 0.00%       4.83--
Renewable Energy ... REGI -13.9017.500.00 0.00%       17.25--
Rent-A-Center Inc. RCII -14.7014.740.00 0.00%       12.03--
Repligen Corporat... RGEN -38.2045.910.00 0.00%       45.22--
Republic Bancorp I... RBNC -27.9828.700.00 0.00%       28.46--
Republic Bancorp, ... RBCAA -0.01199 999.990.00 0.00%       45.00--
Republic First Banc... FRBK -7.909.500.00 0.00%       8.35--
Research Frontiers... REFR -0.801.170.00 0.00%       0.80--
Resources Connect... RECN -16.9026.600.00 0.00%       17.75--
Retail Opportunity... ROIC -17.0521.200.00 0.00%       18.78--
Retrophin Inc. RTRX -27.2929.950.00 0.00%       28.81--
Revolution Lightin... RVLT -3.554.550.00 0.00%       4.21--
Ribbons Communic... RBBN -3.306.920.00 0.00%       6.60--
Richardson Electro... RELL -9.259.500.00 0.00%       9.46--
RigNet, Inc. RNET -11.5017.850.00 0.00%       12.70--
Rigel Pharmaceutic... RIGL -3.223.300.00 0.00%       3.20--
Riverview Bancorp... RVSB -0.019.450.00 0.00%       8.58--
Roadway Corporat... ROAD -13.2113.400.00 0.00%       13.27--
Rockwell Medical, ... RMTI -4.827.000.00 0.00%       5.34--
Rocky Brands, Inc. RCKY -29.3032.800.00 0.00%       29.65--
Rocky Mountain Ch... RMCF -10.6711.570.00 0.00%       11.20--
Ross Stores, Inc. ROST -83.1186.140.00 0.00%       85.14--
Royal Gold, Inc. RGLD -91.1092.700.00 0.00%       92.44--
Rubicon Technolog... RBCN -6.70199 999.990.00 0.00%       7.89--
Rush Enterprises, I... RUSHB -0.01199 999.990.00 0.00%       43.64--
Ryanair Holdings p... RYAAY -114.09115.950.00 0.00%       116.65--
S&T Bancorp, Inc. STBA -22.2064.360.00 0.00%       44.39--
SBA Communicatio... SBAC -134.65157.370.00 0.00%       156.17--
SEI Investments Co... SEIC -55.7066.480.00 0.00%       65.93--
SELLAS Life Scienc... SLS -4.725.100.00 0.00%       4.95--
SGOCO Group, Ltd ... SGOC -1.161.290.00 0.00%       1.22--
SMTC Corporation SMTX -2.273.250.00 0.00%       3.10--
SORL Auto Parts, I... SORL -4.635.000.00 0.00%       4.73--
SPAR Group, Inc. SGRP -1.211.450.00 0.00%       1.22--
SS&C Technologies... SSNC -51.5062.000.00 0.00%       53.32--
SSR Mining Inc. SSRM -10.5310.600.00 0.00%       10.61--
STAAR Surgical Co... STAA -28.1529.150.00 0.00%       29.25--
STRONGBRIDGE BIO... SBBP -6.607.600.00 0.00%       6.85--
SUMMIT THERAPEU... SMMT -12.5012.900.00 0.00%       12.56--
SVB Financial Grou... SIVB -308.50325.000.00 0.00%       315.82--
Sabra Health Care ... SBRA -21.0021.600.00 0.00%       21.16--
Safety Insurance G... SAFT -85.00131.550.00 0.00%       87.70--
Sage Therapeutics,... SAGE -160.00165.000.00 0.00%       164.94--
Salem Media Group... SALM -3.854.500.00 0.00%       4.45--
Sanderson Farms, I... SAFM -100.50109.000.00 0.00%       103.71--
Sandy Spring Banco... SASR -38.9246.000.00 0.00%       41.83--
Sangamo Therapeu... SGMO -15.5015.800.00 0.00%       15.70--
Sanmina Corporati... SANM -25.6532.700.00 0.00%       30.20--
Sapiens Internation... SPNS -9.9310.050.00 0.00%       9.81--
Sarepta Therapeut... SRPT -102.50103.010.00 0.00%       102.29--
ScanSource, Inc. SCSC -20.7045.000.00 0.00%       41.35--
Schnitzer Steel Ind... SCHN -34.2538.150.00 0.00%       35.80--
Scholastic Corpora... SCHL -22.6146.820.00 0.00%       45.41--
Scientific Games C... SGMS -55.2058.100.00 0.00%       57.40--
SeaChange Interna... SEAC -2.703.400.00 0.00%       3.23--
Seacoast Banking C... SBCF -16.2434.950.00 0.00%       32.47--
Seagate Technolog... STX -57.9758.000.00 0.00%       58.43--
Sears Holdings Cor... SHLD -2.582.720.00 0.00%       2.58--
Seattle Genetics, In... SGEN -62.5369.990.00 0.00%       65.11--
Security National F... SNFCA -5.305.500.00 0.00%       5.45--
Selectica, Inc. DTRM -1.491.820.00 0.00%       1.70--
Selective Insurance... SIGI -51.8561.000.00 0.00%       58.20--
SemiLEDS Corpora... LEDS -3.353.670.00 0.00%       3.59--
Semtech Corporati... SMTC -25.3551.350.00 0.00%       50.70--
Senior Housing Pro... SNH -17.4518.000.00 0.00%       17.50--
Senomyx, Inc. SNMX -0.801.340.00 0.00%       1.17--
ServiceSource Inte... SREV -3.754.700.00 0.00%       4.07--
Sesen Bio Inc SESN -2.032.110.00 0.00%       2.11--
Seven Stars Cloud ... SSC -1.891.900.00 0.00%       1.90--
Severn Bancorp Inc SVBI -7.50199 999.950.00 0.00%       8.00--
Shenandoah Teleco... SHEN -31.7540.550.00 0.00%       33.60--
Shiloh Industries, I... SHLO -9.2511.000.00 0.00%       9.35--
Shire plc SHPG -158.88158.900.00 0.00%       161.75--
Shoe Carnival, Inc. SCVL -27.0349.860.00 0.00%       33.24--
Shutterfly, Inc. SFLY -91.0096.950.00 0.00%       94.29--
Siebert Financial C... SIEB -6.5211.580.00 0.00%       9.05--
Sierra Wireless, Inc... SWIR -16.0016.300.00 0.00%       16.15--
Sify Technologies L... SIFY -1.952.050.00 0.00%       2.02--
Sigma Designs, Inc. SIGM -6.106.150.00 0.00%       6.15--
SigmaTron Interna... SGMA -6.557.550.00 0.00%       7.35--
Silgan Holdings Inc... SLGN -13.6540.930.00 0.00%       27.29--
Silicom Ltd - Ordin... SILC -39.3542.400.00 0.00%       39.99--
Silicon Laboratorie... SLAB -54.40163.200.00 0.00%       108.80--
Silicon Motion Tec... SIMO -48.0051.300.00 0.00%       49.81--
Silicon Storage Tec... SSTI -33.5043.980.00 0.00%       40.14--
Simulations Plus, In... SLP -21.2022.550.00 0.00%       21.30--
Sina Corporation -... SINA -93.0094.600.00 0.00%       94.58--
Sinclair Broadcast ... SBGI -31.5534.250.00 0.00%       32.60--
Sinovac Biotech, Lt... SVA -7.528.700.00 0.00%       7.94--
Sirius XM Holdings... SIRI -7.607.640.00 0.00%       7.58--
SkyPeople Fruit Ju... FTFT -2.17002.64000.0000 0.00%       2.3253--
SkyWest, Inc. SKYW -56.0057.900.00 0.00%       57.20--
Skyworks Solution... SWKS -100.50102.000.00 0.00%       102.70--
Sleep Number Corp SNBR -25.0144.680.00 0.00%       29.79--
Smith Micro Softw... SMSI -2.252.360.00 0.00%       2.37--
SodaStream Intern... SODA -86.9487.200.00 0.00%       88.90--
Sohu.com Inc. SOHU -40.9041.200.00 0.00%       41.25--
Solar Capital Ltd. SLRC -21.0522.000.00 0.00%       21.26--
SolarEdge Technolo... SEDG -46.0046.950.00 0.00%       47.45--
Sonic Corp. SONC -33.1434.250.00 0.00%       33.78--
Sonic Foundry, Inc. SOFO -2.153.400.00 0.00%       2.20--
Sonoma Pharmaceu... SNOA -2.892.990.00 0.00%       2.91--
Sophiris Bio Inc SPHS -3.553.900.00 0.00%       3.77--
Sorrento Therapeu... SRNE -7.207.250.00 0.00%       7.40--
Southern Missouri ... SMBC -0.0139.000.00 0.00%       37.95--
Spark Therapeutic... ONCE -76.5087.800.00 0.00%       77.51--
Spartan Motors, In... SPAR -14.0515.500.00 0.00%       14.85--
SpartanNash Comp... SPTN -17.6232.750.00 0.00%       26.20--
Spectrum Pharmac... SPPI -19.0420.500.00 0.00%       19.95--
Spherix Incorporat... SPEX -1.091.120.00 0.00%       1.09--
Splunk Inc. SPLK -114.75115.750.00 0.00%       115.86--
Spok Holdings, Inc. SPOK -14.2515.950.00 0.00%       14.70--
Sprott Focus Trust... FUND -7.938.210.00 0.00%       7.98--
Sprouts Farmers M... SFM -20.6721.360.00 0.00%       20.99--
Stamps.com Inc. STMP -264.05419.200.00 0.00%       281.10--
Star Bulk Carriers ... SBLK -13.9014.200.00 0.00%       14.03--
Starbucks Corpora... SBUX -56.7257.000.00 0.00%       57.11--
State Auto Financi... STFC -33.2448.190.00 0.00%       33.24--
Steel Connect, Inc. STCN -1.752.490.00 0.00%       2.14--
Steel Dynamics, Inc... STLD -46.5047.340.00 0.00%       46.76--
Stein Mart, Inc. SMRT -2.532.600.00 0.00%       2.53--
Stellar Biotechnolo... SBOT -1.761.850.00 0.00%       1.84--
Stericycle, Inc. SRCL -60.5064.380.00 0.00%       64.09--
Steven Madden, Lt... SHOO -27.00078.1500.000 0.00%       53.925--
Stitch Fix Inc. SFIX -25.5026.300.00 0.00%       25.85--
Strata Skin Science... SSKN -1.902.000.00 0.00%       2.00--
Stratasys, Ltd. SSYS -19.9020.540.00 0.00%       20.16--
Strattec Security C... STRT -33.35199 999.950.00 0.00%       33.65--
Strayer Education,... STRA -80.15115.000.00 0.00%       109.14--
SunOpta, Inc. STKL -7.508.600.00 0.00%       8.30--
SunPower Corpora... SPWR -7.587.630.00 0.00%       7.62--
Sunesis Pharmaceu... SNSS -2.112.280.00 0.00%       2.11--
Sunrun Inc. RUN -13.5013.790.00 0.00%       13.63--
Sunworks, Inc. SUNW -1.08001.09000.0000 0.00%       1.0700--
Superconductor Te... SCON -0.95001.04000.0000 0.00%       1.0000--
SurModics, Inc. SRDX -46.5065.000.00 0.00%       55.20--
Sykes Enterprises,... SYKE -14.6331.800.00 0.00%       29.43--
Symantec Corpora... SYMC -21.0521.150.00 0.00%       21.26--
Synacor, Inc. SYNC -1.502.150.00 0.00%       2.05--
Synaptics Incorpor... SYNA -48.0048.100.00 0.00%       48.48--
Synergy Pharmaceu... SGYP -1.801.850.00 0.00%       1.80--
Synopsys, Inc. SNPS -87.0094.550.00 0.00%       90.57--
Syntel, Inc. SYNT -20.1734.900.00 0.00%       33.57--
Sypris Solutions, In... SYPR --1.900.00 0.00%       1.61--
T. Rowe Price Grou... TROW -114.30126.000.00 0.00%       124.69--
TAT Technologies ... TATT -7.709.000.00 0.00%       8.35--
TESSCO Technolog... TESS -16.45199 999.950.00 0.00%       16.95--
TG Therapeutics, In... TGTX -13.2513.850.00 0.00%       13.70--
THL Credit, Inc. TCRD -7.798.400.00 0.00%       7.93--
TSR, Inc. TSRI -4.405.000.00 0.00%       4.60--
TTM Technologies,... TTMI -15.1920.000.00 0.00%       19.03--
Take-Two Interact... TTWO -120.03121.000.00 0.00%       121.51--
Tandy Leather Fac... TLF -7.1510.000.00 0.00%       7.70--
Taplmmunce Inc TPIV -10.2510.580.00 0.00%       10.50--
Tarena Internation... TEDU -7.197.290.00 0.00%       7.29--
Taylor Devices, Inc... TAYD -9.2516.110.00 0.00%       10.32--
Tech Data Corpora... TECD -81.34100.000.00 0.00%       88.94--
Technical Commun... TCCO -3.754.800.00 0.00%       4.05--
Tecogen Inc. TGEN -3.453.980.00 0.00%       3.68--
TeleTech Holdings,... TTEC -18.4555.350.00 0.00%       36.90--
Tellurian Inc. TELL -10.8811.070.00 0.00%       11.07--
Telular Corporatio... WRLS -9.85199 999.990.00 0.00%       9.87--
Tenax Therapeutic... TENX -5.206.600.00 0.00%       6.28--
TerraForm Power I... TERP -11.0011.990.00 0.00%       11.55--
Tesla, Inc. TSLA -356.00356.490.00 0.00%       358.17--
Tessera Technolog... XPER -17.8020.700.00 0.00%       18.45--
Tetra Tech, Inc. TTEK -50.1086.700.00 0.00%       57.80--
Tetraphase Pharma... TTPH -4.214.490.00 0.00%       4.26--
Texas Capital Banc... TCBI -97.5099.000.00 0.00%       99.60--
Texas Instruments ... TXN -113.60115.000.00 0.00%       115.89--
The Andersons, Inc... ANDE -17.5035.550.00 0.00%       35.20--
The Bancorp, Inc. TBBK -5.6413.700.00 0.00%       11.32--
The Carlyle Group ... CG -22.0023.400.00 0.00%       22.55--
The Cheesecake Fa... CAKE -48.5057.500.00 0.00%       57.86--
The Descartes Syst... DSGX -30.0046.900.00 0.00%       31.40--
The Dixie Group, In... DXYN -2.302.400.00 0.00%       2.40--
The ExOne Compan... XONE -6.476.780.00 0.00%       6.47--
The Finish Line, Inc... FINL -13.4813.510.00 0.00%       13.51--
The First of Long I... FLIC -0.05199 999.950.00 0.00%       25.40--
The Hain Celestial ... HAIN -27.7630.500.00 0.00%       28.46--
The Herzfeld Carib... CUBA -5.13007.82000.0000 0.00%       6.7958--
The Intergroup Cor... INTG -0.0526.600.00 0.00%       26.50--
The KEYW Holding... KEYW -8.309.190.00 0.00%       8.48--
The Kraft Heinz Co... KHC -61.2361.660.00 0.00%       61.62--
The Medicines Com... MDCO -35.2141.950.00 0.00%       36.90--
The Meet Group In... MEET -4.254.400.00 0.00%       4.29--
The Middleby Corp... MIDD -100.00110.200.00 0.00%       106.62--
The NASDAQ OMX ... NDAQ -91.6095.480.00 0.00%       94.92--
The Navigators Gro... NAVG -29.6588.850.00 0.00%       59.25--
The Providence Ser... PRSC -38.3678.330.00 0.00%       77.07--
The Trade Desk Inc... TTD -89.2090.120.00 0.00%       90.12--
The Ultimate Softw... ULTI -259.05307.540.00 0.00%       279.98--
The York Water Co... YORW -30.6534.900.00 0.00%       30.80--
The9 Limited - Ame... NCTY -1.081.100.00 0.00%       1.08--
TiVo Inc. TIVO -13.8515.000.00 0.00%       14.25--
Timberland Bancor... TSBK -0.01199 999.990.00 0.00%       34.82--
Titan Machinery In... TITN -8.3724.800.00 0.00%       16.85--
Tonix Pharmaceuti... TNXP -4.444.500.00 0.00%       4.41--
Tower Semiconduc... TSEM -23.2223.270.00 0.00%       23.85--
Tractor Supply Com... TSCO -73.1075.440.00 0.00%       74.40--
Trans World Enter... TWMC -0.901.010.00 0.00%       0.93--
TransAct Technolo... TACT -10.0513.950.00 0.00%       11.10--
Transcat, Inc. TRNS -19.7021.200.00 0.00%       20.10--
Transglobe Energy... TGA -2.222.700.00 0.00%       2.24--
TravelCenters of A... TA -3.503.600.00 0.00%       3.60--
Travelzoo Inc. TZOO -12.1017.550.00 0.00%       16.85--
Trevena Inc. TRVN -1.721.750.00 0.00%       1.75--
TriCo Bancshares TCBK -26.51199 999.990.00 0.00%       38.85--
Trimble Navigation... TRMB -34.5035.450.00 0.00%       35.44--
Trinity Biotech plc... TRIB -4.765.250.00 0.00%       4.89--
TripAdvisor, Inc. TRIP -57.3258.920.00 0.00%       58.54--
TrovaGene, Inc. TROV -0.83000.83500.0000 0.00%       0.8100--
TrustCo Bank Corp... TRST -8.508.950.00 0.00%       8.85--
Trustmark Corpora... TRMK -32.1533.000.00 0.00%       33.04--
Tuesday Morning C... TUES -2.852.950.00 0.00%       2.90--
Tuniu Corp TOUR -6.918.580.00 0.00%       8.51--
Twenty-First Centu... FOXA -44.2744.650.00 0.00%       44.66--
Twenty-First Centu... FOX -44.1744.550.00 0.00%       44.56--
U.S. Auto Parts Ne... PRTS -1.601.630.00 0.00%       1.61--
U.S. Energy Corp. USEG -1.151.290.00 0.00%       1.15--
U.S. Global Investo... GROW -1.952.250.00 0.00%       1.98--
UFP Technologies, ... UFPT -24.75  0.00 0.00%       30.75--
UMB Financial Corp... UMBF -38.93116.790.00 0.00%       77.86--
US Ecology, Inc. ECOL -50.0092.750.00 0.00%       61.85--
USA Technologies, ... USAT -13.1514.000.00 0.00%       13.60--
USA Truck, Inc. USAK -21.0025.000.00 0.00%       22.84--
UTStarcom Holding... UTSI -3.484.540.00 0.00%       4.23--
Ubiquiti Networks,... UBNT -80.6088.500.00 0.00%       87.44--
Ulta Salon, Cosmet... ULTA -243.44247.990.00 0.00%       247.88--
Ultra Clean Holding... UCTT -16.4016.500.00 0.00%       16.73--
Ultragenyx Pharma... RARE -62.0095.330.00 0.00%       82.72--
Ultralife Corporat... ULBI --9.400.00 0.00%       9.30--
Umpqua Holdings C... UMPQ -16.5825.400.00 0.00%       23.69--
Union Bankshares C... UBSH -20.1160.310.00 0.00%       40.21--
United Bancorp, In... UBCP -10.70199 999.950.00 0.00%       13.05--
United Bankshares... UBSI -33.1538.000.00 0.00%       36.80--
United Community ... UCBI -31.5134.520.00 0.00%       33.16--
United Community ... UCFC -10.8411.240.00 0.00%       11.15--
United Fire Group,... UFCS -27.2181.630.00 0.00%       54.42--
United Insurance H... UIHC -19.9031.320.00 0.00%       20.88--
United Natural Foo... UNFI -39.7343.000.00 0.00%       40.55--
United Security Ba... UBFO -10.4017.400.00 0.00%       11.10--
United States Lime... USLM -72.7298.000.00 0.00%       85.31--
United Therapeutic... UTHR -95.00120.000.00 0.00%       117.33--
Unity Bancorp, Inc... UNTY -19.90199 999.950.00 0.00%       22.25--
Universal Display C... OLED -92.5593.950.00 0.00%       93.95--
Universal Electron... UEIC -15.0543.550.00 0.00%       30.05--
Universal Forest Pr... UFPI -29.8240.000.00 0.00%       37.59--
Universal Stainless... USAP -16.6926.500.00 0.00%       23.87--
Urban Outfitters, I... URBN -45.2245.700.00 0.00%       45.75--
Utah Medical Produ... UTMD -90.05199 999.950.00 0.00%       108.50--
VEON Ltd. VEON -2.352.480.00 0.00%       2.47--
VIVUS, Inc. VVUS -0.81000.86750.0000 0.00%       0.8390--
VOXX Internationa... VOXX -5.406.400.00 0.00%       5.80--
VSE Corporation VSEC -24.5373.590.00 0.00%       49.06--
Value Line, Inc. VALU -18.9721.200.00 0.00%       20.20--
Vanda Pharmaceut... VNDA -15.9520.000.00 0.00%       18.75--
Vanguard Global e... VNQI -59.0063.000.00 0.00%       60.64--
Vanguard Total Int... VXUS -55.5057.570.00 0.00%       56.07--
Varex Imaging Cor... VREX -37.2056.380.00 0.00%       37.59--
Veeco Instruments... VECO -13.9518.000.00 0.00%       16.85--
VelocityShares 3X ... UGLD -10.0210.030.00 0.00%       10.04--
VelocityShares Dai... ZIV -77.4477.470.00 0.00%       77.86--
Veracyte, Inc. VCYT -7.088.800.00 0.00%       8.86--
Verastem, Inc. VSTM -7.467.480.00 0.00%       6.53--
VeriSign, Inc. VRSN -136.00145.000.00 0.00%       142.27--
Vericel Corporatio... VCEL -11.8511.950.00 0.00%       11.85--
Verint Systems Inc... VRNT -43.1566.900.00 0.00%       46.15--
Vermillion, Inc. VRML -0.821.040.00 0.00%       1.01--
Versartis Inc VSAR -2.452.550.00 0.00%       2.45--
Vertex Pharmaceu... VRTX -150.98155.450.00 0.00%       155.02--
ViaSat, Inc. VSAT -64.0966.000.00 0.00%       64.99--
Vical Incorporated VICL -1.141.230.00 0.00%       1.19--
Vicor Corporation VICR -46.0051.450.00 0.00%       47.15--
Village Super Mark... VLGEA -21.0029.050.00 0.00%       28.46--
Virtu Financial Inc. VIRT -28.6031.750.00 0.00%       30.15--
Virtus Investment ... VRTS -115.00198.350.00 0.00%       132.25--
VistaCare VTGN -1.431.560.00 0.00%       1.50--
Vodafone Group Pl... VOD -24.5124.520.00 0.00%       24.74--
Voyager Therapeu... VYGR -20.0021.900.00 0.00%       21.57--
WD-40 Company WDFC -75.30218.350.00 0.00%       150.60--
WSFS Financial Cor... WSFS -27.2081.500.00 0.00%       54.35--
WSI Industries Inc. WSCI -0.055.450.00 0.00%       4.85--
WVS Financial Corp... WVFC -0.01199 999.990.00 0.00%       16.50--
Walgreens Boots A... WBA -65.2566.000.00 0.00%       65.80--
Washington Trust ... WASH -0.05199 999.950.00 0.00%       61.15--
Webster City Fede... WCFB -0.010199 999.9900.000 0.00%       9.263--
Weibo Corporation WB -108.00108.400.00 0.00%       109.68--
Werner Enterprise... WERN -27.3550.850.00 0.00%       39.10--
WesBanco, Inc. WSBC -23.2247.650.00 0.00%       46.71--
West Bancorporat... WTBA -0.05199 999.950.00 0.00%       25.40--
Westamerica Banc... WABC -39.9088.710.00 0.00%       59.14--
Westell Technolog... WSTL -2.703.170.00 0.00%       2.85--
Western Digital Co... WDC -79.7580.000.00 0.00%       80.60--
Western New Engla... WNEB -0.05199 999.950.00 0.00%       10.70--
Westport Fuel Syst... WPRT -2.512.690.00 0.00%       2.58--
Westwater Resour... WWR -0.51100.54950.0000 0.00%       0.5200--
Weyco Group, Inc. WEYS -27.82  0.00 0.00%       36.47--
WillScot Corp WSC -6.1018.200.00 0.00%       12.15--
Willis Lease Financ... WLFC -30.7632.710.00 0.00%       31.21--
Windstream Holdin... WIN -6.196.490.00 0.00%       6.42--
Wins Finance Holdi... WINS -59.04104.960.00 0.00%       92.00--
Wintrust Financial ... WTFC -78.81141.150.00 0.00%       94.10--
WisdomTree Invest... WETF -10.2511.000.00 0.00%       10.82--
Wizzard Software ... WIZD --  0.00 0.00%       0.26--
Workday, Inc. WDAY -126.01128.000.00 0.00%       128.09--
World Acceptance... WRLD -104.00150.000.00 0.00%       113.75--
Wright Medical Gro... WMGI -25.0038.730.00 0.00%       25.82--
Wynn Resorts, Lim... WYNN -172.05172.800.00 0.00%       173.31--
XG Technology, Inc XGTI -0.72000.79000.0000 0.00%       0.7400--
XOMA Corporation XOMA -20.2022.260.00 0.00%       21.30--
Xcel Energy, Inc. XEL -42.9243.780.00 0.00%       43.33--
Xcerra Corporatio... XCRA -13.8014.500.00 0.00%       14.07--
Xilinx, Inc. XLNX -69.7570.000.00 0.00%       70.22--
Xunlei Limited XNET -12.7113.000.00 0.00%       12.98--
YRC Worldwide, In... YRCW -10.3112.000.00 0.00%       11.24--
YY Inc. - American... YY -113.60114.000.00 0.00%       114.78--
Yandex N.V. - Class... YNDX -35.3235.430.00 0.00%       35.96--
Yield10 Bioscience ... YTEN -1.401.590.00 0.00%       1.42--
ZILLOW GROUP INC... Z -63.1563.350.00 0.00%       65.57--
ZIOPHARM Oncolog... ZIOP -3.974.000.00 0.00%       4.30--
Zafgen Inc. ZFGN -1.007.100.00 0.00%       7.04--
Zebra Technologie... ZBRA -144.10155.860.00 0.00%       155.96--
Zhone Technologie... DZSI -0.0110.750.00 0.00%       10.16--
Zillow Group, Inc. -... ZG -62.5462.840.00 0.00%       65.21--
Zion Oil & Gas Inc ZN -3.003.300.00 0.00%       3.03--
Zions Bancorporat... ZION -53.2656.250.00 0.00%       55.28--
Zix Corporation ZIXI -5.406.000.00 0.00%       5.42--
Zogenix, Inc. ZGNX -40.0046.850.00 0.00%       45.00--
Zumiez Inc. ZUMZ -12.9025.750.00 0.00%       25.80--
Zynga Inc. - Class A ZNGA -4.314.340.00 0.00%       4.33--
aTyr Pharma Inc LIFE -1.001.050.00 0.00%       1.01--
comScore, Inc. SCOR -18.2832.480.00 0.00%       25.38--
eBay Inc. EBAY -38.5138.720.00 0.00%       38.89--
eHealth, Inc. EHTH -18.7529.870.00 0.00%       23.30--
ePlus inc. PLUS -48.20144.600.00 0.00%       96.40--
iQIYI Inc. IQ -38.8938.980.00 0.00%       40.16--
iRobot Corporatio... IRBT -78.0478.920.00 0.00%       78.92--
iShares 20 Year Tr... TLT -120.53120.550.00 0.00%       120.38--
iShares Global Infr... IGF -40.9055.920.00 0.00%       43.01--
iShares MSCI ACWI... ACWI -71.5074.050.00 0.00%       73.63--
iShares MSCI All Co... AAXJ -71.2180.150.00 0.00%       75.68--
iShares MSCI Brazi... EWZS -12.5114.330.00 0.00%       13.04--
iShares MSCI China... MCHI -68.8070.000.00 0.00%       70.16--
iShares MSCI EAFE ... SCZ -64.0070.700.00 0.00%       65.44--
iShares MSCI Europ... EUFN -21.2721.520.00 0.00%       21.57--
iShares Nasdaq Bio... IBB -110.11110.660.00 0.00%       111.26--
iShares S&P Asia 50... AIA -63.9565.530.00 0.00%       65.82--
iShares S&P Global... ICLN -8.2510.000.00 0.00%       9.16--
iShares S&P SmallC... IJT -191.74205.940.00 0.00%       194.29--
lululemon athletica... LULU -127.13128.500.00 0.00%       128.37--
magicJack VocalTe... CALL -8.458.550.00 0.00%       8.50--
support.com, Inc. SPRT -2.653.340.00 0.00%       3.01--
uniQure N.V. - Ord... QURE -33.5836.500.00 0.00%       35.80--
Udformning |  Hjælp |  Udskrift  | Byt til realtid  Åbne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
mandag 18/06-2018 15:28:42
S&P ComStock leverer kursene for amerikanske verdipapirer. Klik her for at læse mere om hvilke betingelser som gælder for brug af kursinformationen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.