Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sidst opdateret: tirsdag 18. september 23:20
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 11.0511.0011.150.35 3.27% 10.6510.0111.1510.70242 351-
180 Degree Capital... TURN 2.202.102.81-0.05 -2.22% 2.252.142.252.2523 044-
1st Constitution Ba... FCCY 20.6520.6520.700.15 0.73% 20.7020.5520.7520.505 925-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000 000-
1st Source Corpora... SRCE 54.2350.86800.84-0.36 -0.66% 54.6052.8354.6054.5914 814-
1st State Bancorp,... FSBC 17.7517.5218.000.14 0.80% 17.7517.7517.7517.75--
21Vianet Group, In... VNET 8.878.859.080.32 3.74% 8.728.578.968.55276 899-
3DX INDUSTRIES IN... DDDX 0.0252-  -0.0178 -41.40% 0.03500.02520.03990.043088 800-
420 Property Mana... FTPM 0.00030-  -0.00010 -25.00% 0.000390.000300.000400.000401 943 999-
51job, Inc. - Americ... JOBS 68.5465.5170.000.98 1.45% 67.5767.5769.9767.56130 842-
A V Homes, Inc. AVHI 21.4321.3521.450.03 0.12% 21.4021.4021.4521.40322 069-
A.C. Moore Arts &... ACMR 11.8911.4212.35-0.13 -1.08% 12.0111.8612.3612.0223 030-
AAON, Inc. AAON 39.9539.6575.00-0.55 -1.36% 40.6539.7340.8040.5086 197-
ABENGOA SA EUR1... ABGOF 0.02660-  0.00377 16.51% 0.026600.026600.026600.0228312 907-
ABIOMED, Inc. ABMD 376.56369.04392.817.66 2.08% 369.06368.55380.64368.90429 956-
ACADIA Pharmaceu... ACAD 14.2813.8814.410.23 1.64% 14.0213.9414.3014.051 289 155-
ADAPTIVE MEDIAS ADTM 0.00030-  0.00000 0.00% 0.000300.000200.000400.00030106 023 895-
ADTRAN, Inc. ADTN 18.6018.5018.650.15 0.81% 18.3518.3518.7518.45250 861-
AEterna Zentaris In... AEZS 1.651.501.670.01 0.61% 1.631.611.671.6449 720-
AGNC Investment C... AGNC 18.7718.7618.80-0.11 -0.58% 18.8218.6918.8818.886 212 359-
AIRBUS GROUP SE E... EADSF 122.60-  -1.30 -1.05% 122.56122.56123.10123.90600-
ALANCO TECH INC ALAN 0.0120-  -0.0008 -6.25% 0.01200.01200.01200.012850 000-
ALMADEX MINERA... AXDDF 0.408500-  0.008500 2.13% 0.4026000.3986000.4085000.4000009 055-
AMAG Pharmaceut... AMAG 20.9520.0526.00-0.70 -3.23% 21.8520.8521.8521.65691 431-
AMER LEARNING CO... ALRN 3.333.303.400.54 19.35% 2.762.763.352.79189 204-
ANI Pharmaceutica... ANIP 53.5351.8064.780.53 1.00% 52.9452.7154.1853.0031 072-
ANSYS, Inc. ANSS 184.83149.47185.980.98 0.53% 184.65183.99186.87183.85437 450-
ARC Group Worldw... ARCW 1.951.152.050.05 2.63% 1.901.902.001.9013 670-
ARCA biopharma, I... ABIO 0.52000.51100.52500.0050 0.97% 0.50500.50500.52800.5150136 926-
ARCAM AB NPV AMAVF 27.39-  0.02 0.07% 27.3927.3927.3927.37100-
ARRIS Group, Inc. ARRS 26.3725.9026.970.26 1.00% 26.1625.9826.5226.11799 457-
ARTEC CONSULTIN... ACTL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00018 010 000-
ASML Holding N.V.... ASML 186.57183.10230.003.48 1.90% 184.71184.71187.61183.09446 145-
ATAC Resources Lt... ATADF 0.3685-  0.0009 0.24% 0.37000.36850.38250.36762 550-
ATRION Corporatio... ATRI 641.9564.30660.45-2.00 -0.31% 637.95637.00644.20643.952 305-
AURIS MEDICAL HO... EARS 0.29230.29300.31000.0004 0.14% 0.28700.27500.33000.29191 072 573-
AVEO Pharmaceuti... AVEO 2.872.852.93-0.01 -0.35% 2.912.842.952.881 407 549-
AXT Inc AXTI 7.206.807.350.00 0.00% 7.157.157.307.20335 793-
Abeona Therapeut... ABEO 13.7013.5513.90-0.30 -2.14% 14.1513.5014.2514.00357 085-
Abraxas Petroleum... AXAS 2.412.232.410.17 7.59% 2.272.272.432.241 362 883-
Acacia Communica... ACIA 38.7837.6043.90-0.32 -0.82% 37.7537.5539.1039.10496 530-
Acacia Research Co... ACTG 3.203.053.35-0.05 -1.54% 3.303.203.353.2575 878-
Accuray Incorpora... ARAY 3.953.903.950.10 2.60% 3.903.903.953.85345 872-
AcelRx Pharmaceut... ACRX 3.753.703.750.30 8.70% 3.503.503.753.45950 258-
Aceto Corporation ACET 2.902.862.94-0.03 -1.02% 2.942.863.032.93169 854-
Achaogen, Inc. AKAO 4.284.064.460.17 4.14% 4.114.064.444.11763 705-
Achieve Life Scienc... ACHV 2.592.102.63-0.01 -0.38% 2.812.402.812.6069 227-
Achillion Pharmace... ACHN 3.213.183.240.05 1.58% 3.173.153.293.16516 629-
Acorda Therapeuti... ACOR 17.8016.8518.000.40 2.30% 17.4016.9517.8517.40582 017-
Acorn Energy, Inc. ACFN 0.29990-  0.01605 5.65% 0.299950.290000.300000.2838521 600-
Activision Blizzard... ATVI 79.6379.5080.470.75 0.95% 78.8278.8280.3878.883 465 460-
Acura Pharmaceuti... ACUR 0.1546-  0.0266 20.78% 0.18900.15460.18900.12808 450-
Acxiom Corporatio... ACXM 48.4725.1752.000.30 0.62% 48.1148.1048.8248.17854 810-
Adaptimmune Ther... ADAP 11.489.8012.000.77 7.19% 10.9710.7411.6010.71347 233-
Adobe Systems Inc... ADBE 270.79265.00272.642.54 0.95% 267.61266.60273.78268.251 767 564-
Adtergrity.com Int... ADTY 0.0251-  0.0051 25.50% 0.02510.02510.02510.020044 550-
Advanced Energy I... AEIS 52.9951.9154.56-0.11 -0.21% 53.4152.6853.4953.10242 095-
Advanced Micro De... AMD 31.9331.8531.87-0.50 -1.54% 32.9931.2033.3732.43165 376 353-
Advanced Power T... APTI 39.5939.2141.290.13 0.33% 39.5039.2240.3839.46333 540-
Advaxis, Inc. ADXS 0.79000.78550.7980-0.0101 -1.26% 0.82900.79000.83000.8001664 506-
Aegion Corp - Clas... AEGN 24.0023.3224.79-0.23 -0.95% 24.3123.7924.3124.2344 306-
Aehr Test Systems AEHR 2.452.262.530.10 4.26% 2.372.352.492.3540 097-
Aerie Pharmaceuti... AERI 56.5555.2056.750.40 0.71% 56.2055.8057.4056.15306 997-
AeroVironment, In... AVAV 119.83118.62120.693.01 2.58% 118.00117.40121.32116.82515 182-
Affimed NV AFMD 4.354.354.450.10 2.35% 4.204.204.454.25714 121-
Affinity Beverage ... ABVG 0.0001-  0.0000 0.00% 0.00010.00000.00010.00014 920 566-
Affymax, Inc. AFFY 0.028300-  -0.000600 -2.08% 0.0282250.0282250.0295000.02890016 300-
Africa Oil Corp AOIFF 1.05000-  0.05000 5.00% 1.000001.000001.070001.0000012 758-
African Gold Group... AGGFF 0.01810-  -0.00697 -27.80% 0.017220.017220.018100.025075 750-
Agenus Inc. AGEN 1.911.811.940.08 4.37% 1.851.821.951.83986 528-
AgriTek Holdings I... AGTK 0.01235-  0.00205 19.90% 0.010450.010000.013900.0103018 853 680-
Air France-KLM SA AFLYY 10.370-  0.190 1.87% 10.36010.36010.37410.1803 800-
Air T, Inc. AIRT 32.5031.5033.901.15 3.67% 30.9030.9032.6531.35711-
Air Transport Serv... ATSG 22.1621.2122.54-0.16 -0.72% 22.3222.0122.4422.32184 638-
AirMedia Group Inc... AMCN 0.41990.39000.4300-0.0011 -0.26% 0.40150.39200.43510.4210151 214-
Akamai Technolog... AKAM 74.3372.6475.000.05 0.07% 74.1474.1475.3974.28758 981-
Akorn, Inc. AKRX 13.3813.2613.470.09 0.68% 13.3613.1913.4913.291 708 640-
Akzo Nobel N.V. AKZOY 31.4300-  0.0500 0.16% 31.430031.290031.530031.380012 131-
Alarm.com Holding... ALRM 55.8455.8657.001.02 1.86% 56.1554.9856.5054.82546 904-
Alaska Communica... ALSK 1.661.611.72-0.04 -2.35% 1.691.651.701.7047 865-
Alberta Star Dev ASXSF 0.29000-  0.01768 6.49% 0.275000.275000.290000.27232520-
Alcobra Ltd. - Ord... ARCT 9.178.929.40-0.08 -0.87% 9.308.859.369.2527 818-
Alexion Pharmaceu... ALXN 120.82116.79123.353.01 2.55% 118.19117.57120.94117.81711 154-
Alico, Inc. ALCO 33.3033.2033.400.05 0.15% 33.3533.2533.4033.2511 616-
Align Technology, ... ALGN 385.96378.50387.257.59 2.01% 378.38378.38386.89378.37279 970-
Alkermes plc - Ord... ALKS 39.0338.7040.270.43 1.11% 38.9038.7439.1438.60536 441-
Allegiant Travel Co... ALGT 130.60124.85130.652.10 1.63% 128.05128.05131.75128.50129 440-
Alliance Resource ... ARLP 19.4019.3519.55-0.05 -0.26% 19.5019.4019.6019.45195 735-
Allied Healthcare P... AHPI 2.25560.00012.3100-0.0044 -0.19% 2.20002.20002.31002.2600700-
Allied Motion Tech... AMOT 50.1049.78125.330.83 1.68% 49.4849.4850.5049.2716 949-
Alliqua BioMedical... ALQA 2.402.313.990.01 0.42% 2.342.332.402.391 977-
Allot Communicati... ALLT 6.246.156.370.02 0.32% 6.206.176.246.2218 022-
Allscripts Healthca... MDRX 14.7413.5917.160.21 1.45% 14.5114.4814.8014.531 468 404-
Alnylam Pharmaceu... ALNY 93.7592.1796.410.40 0.43% 93.4892.2395.4093.35418 314-
Alphabet Inc Class... GOOGL 1 167.111 167.111 169.117.28 0.63% 1 162.661 161.431 181.331 159.83886 524-
Alphabet Inc Class... GOOG 1 161.221 160.371 162.375.17 0.45% 1 157.091 157.091 176.081 156.05689 651-
Alphatech Holdings... ATEC 3.293.243.99-0.05 -1.50% 3.353.293.413.3477 547-
Alpine Managemen... ALPN 6.485.308.000.37 6.06% 6.176.166.486.1121 906-
Altaba Inc AABA 64.9864.5067.16-0.92 -1.40% 65.3264.5366.0865.907 346 092-
Altera Corporation ALTR 39.8339.6842.301.20 3.11% 38.8638.8640.3938.63396 265-
Alternative Energy... AEGY 0.0001-  0.0001 9 900.00% 0.00010.00010.00010.0001500 000-
AltiGen Communica... ATGN 0.480-  -0.010 -2.04% 0.4600.4600.4800.4904 014-
Altimmune Inc. ALT 4.274.205.56-0.62 -12.68% 4.724.274.754.8990 143-
Altius Minerals Cor... ATUSF 9.49000-  0.13000 1.39% 9.500009.370009.510009.3600014 355-
Alumina Ltd (ADR) AWCMY 7.8900-  -0.0850 -1.07% 7.95007.86007.95007.975023 636-
AmTrust Financial ... AFSI 14.58014.50014.6000.085 0.59% 14.47014.42014.60014.495441 847-
Amarantus BioScie... AMBS 0.029755-  -0.000745 -2.44% 0.0300000.0255000.0320000.030500401 196-
Amarin Corporatio... AMRN 2.762.752.83-0.07 -2.47% 2.862.652.882.833 709 443-
Amazon.com, Inc. AMZN 1 941.051 941.201 941.7533.02 1.73% 1 918.651 915.441 958.201 908.032 394 283-
Ambarella, Inc. - O... AMBA 35.5535.0135.65-0.58 -1.61% 36.0435.5236.1736.13998 844-
Amedica Corporati... AMDA 0.26120.26120.2750-0.0238 -8.35% 0.28100.25010.29400.28502 530 323-
Amedisys Inc AMED 120.10116.80120.340.61 0.51% 119.71119.38121.68119.49163 976-
Amerco UHAL 355.5526.98362.000.40 0.11% 355.11350.49357.75355.1532 928-
AmeriServ Financia... ASRV 4.404.254.450.00 0.00% 4.454.354.454.4012 232-
America's Car-Mar... CRMT 80.1579.8584.50-2.90 -3.49% 83.1580.1083.4583.0551 634-
America's Supplier... AASL 1.60-  0.30 23.08% 1.601.601.601.308-
American Airlines ... AAL 40.7940.4640.800.47 1.17% 40.3639.6540.8640.324 794 930-
American Bank Inc AMBK 11.78-  -0.02 -0.17% 11.7811.7811.7811.80100-
American Lithium M... AMLM 0.0248-  0.0028 12.73% 0.02480.02480.02480.0220927-
American National... AMNB 40.0040.0042.45-0.15 -0.37% 40.5540.0040.7540.155 588-
American National... ANAT 128.10119.50133.00-0.22 -0.17% 127.51125.10128.60128.3213 674-
American Outdoor... AOBC 15.6115.4615.69-0.03 -0.19% 15.6415.4315.7915.64990 561-
American Premium... HIPH 0.034300-  0.007400 27.51% 0.0285000.0260000.0459000.02690060 253 168-
American Public Ed... APEI 32.4532.0533.900.10 0.31% 32.4032.3032.5332.3531 213-
American River Ba... AMRB -14.8615.940.00 0.00%       15.36--
American Sierra Go... AMNP 0.0115-  0.0005 4.55% 0.01150.01150.01150.0110133-
American Software... AMSWA 12.0010.0012.32-0.14 -1.15% 12.1311.9312.2812.1499 273-
American Supercon... AMSC 6.396.216.49-0.08 -1.24% 6.456.386.496.4749 649-
American Woodma... AMWD 83.0577.9597.000.85 1.03% 82.3080.1083.1582.20119 887-
Ameris Bancorp ABCB 47.0046.9047.10-0.25 -0.53% 47.3546.9047.6547.25225 448-
Amgen Inc. AMGN 202.34197.04204.291.53 0.76% 200.42199.20203.87200.811 500 294-
Amicus Therapeuti... FOLD 11.7911.7811.990.07 0.60% 11.7811.6211.8411.722 057 837-
Amkor Technology... AMKR 7.747.707.76-0.06 -0.77% 7.827.607.897.80898 248-
Amphastar Pharma... AMPH 18.5817.1918.990.23 1.25% 18.3618.2018.7218.35104 626-
Amtech Systems, In... ASYS 5.235.105.330.08 1.55% 5.115.115.335.1593 508-
Amyris, Inc. AMRS 7.367.347.47-0.08 -1.08% 7.417.317.587.44484 286-
Analog Devices, In... ADI 91.8691.5894.380.55 0.60% 91.6791.3592.4791.311 913 270-
Anavex Life Scienc... AVXL 2.272.252.320.04 1.79% 2.232.232.342.23141 756-
Andrea Electronics... ANDR 0.06800-  0.00295 4.53% 0.068000.068000.068000.065055 000-
AngioDynamics, Inc... ANGO 23.4623.3428.000.03 0.13% 23.4723.3623.6723.4394 003-
Anglo American pl... NGLOY 10.3800-  0.2850 2.82% 10.300010.260010.390010.095072 677-
Anglo Swiss Resour... ASWRF 0.230000-  0.015000 6.98% 0.2220000.2150000.2446000.21500040 000-
Anika Therapeutic... ANIK 40.9834.1948.500.00 0.00% 40.9440.7341.2540.9843 562-
Antares Pharma, In... ATRS 3.363.313.380.21 6.67% 3.223.183.393.151 055 464-
Anthera Pharmace... ANTH 0.0845-  -0.0330 -28.09% 0.07000.07000.08450.0750121 600-
Anything Technolo... EXMT 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004151 500-
Apogee Enterprise... APOG 42.4842.3944.45-5.74 -11.90% 42.4340.3844.4448.221 625 016-
Apollo Investment... AINV 5.515.485.550.00 0.00% 5.505.485.555.51958 581-
Apple Inc. AAPL 218.24218.24218.300.36 0.17% 217.79217.12221.85217.8826 055 593-
Applebee's Interna... APPB 1.45-  -0.30 -17.14% 1.451.451.451.751 100-
Appliance Recyclin... ARCI 1.13001.12001.2100-0.0800 -6.61% 1.20001.12011.22001.2100199 839-
Applied DNA Scien... APDN 1.231.231.250.09 7.64% 1.171.131.301.14292 243-
Applied Materials,... AMAT 39.1939.0939.290.49 1.27% 38.8538.7739.4338.708 268 855-
Applied Optoelect... AAOI 32.5432.5033.41-1.50 -4.41% 33.8332.5034.4234.041 119 588-
Applied Visual Scie... APVS 0.0025-  -0.0002 -7.41% 0.00270.00250.00270.0027100 000-
Approach Resource... AREX 2.021.982.050.06 3.06% 2.001.962.021.96326 667-
Apricus Bioscience... APRI 0.28010.27800.3000-0.0036 -1.27% 0.28000.27500.28680.2837287 409-
Aquinox Pharmace... AQXP 2.842.792.870.13 4.80% 2.722.722.882.71158 260-
ArQule, Inc. ARQL 5.025.025.31-0.02 -0.40% 5.034.935.195.04991 018-
Aradigm Corporati... ARDM 1.211.211.25-0.04 -3.20% 1.251.181.251.2514 344-
Arbutus Biopharma ABUS 9.559.559.800.25 2.69% 9.309.259.659.30214 299-
Arch Capital Group... ACGL 30.2430.1130.240.06 0.20% 30.2730.1030.3430.181 078 572-
Arch Therapeutics... ARTH 0.4100-  -0.0200 -4.65% 0.41500.40100.42500.4300208 058-
Ardelyx Inc. ARDX 3.903.854.000.05 1.30% 3.903.803.953.85376 890-
Arena Pharmaceut... ARNA 42.0441.0442.080.46 1.11% 41.5741.2342.5041.58324 670-
Ares Capital Corpo... ARCC 17.2517.2017.27-0.04 -0.23% 17.2517.2117.2917.291 250 837-
Argonaut Gold Inc. ARNGF 1.29000-  -0.01000 -0.77% 1.350001.290001.350001.3000033 865-
Argos Therapeutic... ARGS 0.110000-  -0.160100 -59.27% 0.1078000.1033000.1250000.10100051 153-
Ark Restaurants Co... ARKR -0.0124.300.00 0.00%       22.31--
Arkema SP Adr. ARKAY 125.025-  0.025 0.02% 124.750124.500125.560125.0005 910-
Array BioPharma In... ARRY 14.6714.4614.830.94 6.85% 14.0713.9814.8913.732 482 572-
Arrow Financial Co... AROW 37.5037.0537.60-0.07 -0.19% 37.9536.9037.9538.705 451-
Arrowhead Resear... ARWR 18.8418.7119.390.63 3.46% 18.1618.0518.9518.21835 285-
Art's-Way Manufa... ARTW 2.702.402.750.10 3.85% 2.652.652.702.603 900-
Artesian Resources... ARTNA 35.9535.6436.48-0.56 -1.53% 36.2935.9536.9336.514 324-
Ascena Retail Grou... ASNA 4.044.004.09-0.02 -0.49% 4.084.024.174.061 043 711-
Ascent Solar Techn... ASTI 0.07000-  0.00000 0.00% 0.069950.060000.078000.07000555 106-
Aspen Technology,... AZPN 113.90112.96113.93-0.12 -0.11% 113.74113.06114.58114.02631 547-
Asta Funding, Inc. ASFI 3.952.904.400.05 1.28% 3.953.954.203.903 400-
Astec Industries, In... ASTE 51.2850.9960.000.40 0.79% 51.0550.5252.0850.88123 905-
Astro-Med, Inc. ALOT 22.0521.7522.150.00 0.00% 22.0021.9522.1522.058 238-
Astronics Corpora... ATRO 43.5443.5347.970.22 0.51% 43.5242.9643.9543.32108 934-
Astrotech Corpora... ASTC 3.223.153.500.09 2.88% 3.093.093.243.1319 027-
Asure Software Inc ASUR 13.1612.7515.680.07 0.53% 13.0812.9313.2513.09130 106-
Athersys, Inc. ATHX 1.871.861.91-0.01 -0.53% 1.871.861.911.88489 001-
Atlantic American ... AAME 2.952.353.10-0.05 -1.67% 2.952.952.952.50111-
Atlas Energy, L.P. C... ATLS 0.04850-  0.00143 3.03% 0.047000.047000.048500.0470869 386-
Atlassian Corporat... TEAM 92.4090.2694.991.29 1.42% 91.0790.4993.2291.111 257 382-
Atlatsa Resources ... ATLRF 0.031-  0.000 0.00% 0.0310.0310.0310.0315 000-
Atossa Genetics In... ATOS 1.471.411.59-0.09 -5.77% 1.561.411.561.56278 465-
Attunity Ltd. - Ord... ATTU 19.1418.5219.490.49 2.63% 18.6518.6519.5018.65237 344-
Auburn National Ba... AUBN 38.6137.7539.79-3.19 -7.63% 41.3838.6142.0041.8061 588-
AudioCodes Ltd. - ... AUDC 9.719.4510.590.02 0.21% 9.699.629.919.69120 794-
Aurcana Corp AUNFF 0.1849-  0.0249 15.56% 0.11000.05010.18490.1600125 388-
Aurinia Pharmaceu... AUPH 5.685.645.700.18 3.27% 5.525.525.705.50506 198-
Autodesk, Inc. ADSK 148.79146.01153.992.07 1.41% 146.81146.14150.54146.721 046 216-
Automatic Data Pr... ADP 147.56146.52150.000.52 0.35% 147.27147.05148.11147.04868 665-
Autoweb Inc AUTO 3.403.204.65-0.03 -0.87% 3.473.253.473.4348 710-
Avadel Pharmaceut... AVDL 4.294.274.330.03 0.70% 4.284.184.404.26109 572-
Avalanche Biotech... ADVM 5.855.755.90-0.05 -0.85% 5.955.786.055.90362 955-
Avalon Advanced M... AVLNF 0.05970-  0.00070 1.19% 0.060000.050100.060000.05900105 356-
Avid Technology, I... AVID 5.465.405.900.04 0.74% 5.415.415.595.42194 725-
Avis Budget Group... CAR 33.5232.2633.870.05 0.15% 33.4832.8133.8633.471 099 619-
Avita Medical Limi... AVMXY 1.3700-  0.0400 3.01% 1.35001.34001.37001.330058 492-
Aware, Inc. AWRE 3.603.404.800.00 0.00% 3.603.603.703.604 983-
Axcelis Technologi... ACLS 20.4020.1020.450.90 4.62% 19.5519.5520.5019.50323 014-
Axm Pharma Inc AXMP 0.0002-  0.0001 100.00% 0.00020.00020.02000.00011 600-
Axon Enterprise AAXN 69.0868.5170.940.41 0.60% 69.0568.9570.7568.67443 054-
B.O.S. Better Onlin... BOSC 2.482.432.500.01 0.40% 2.492.462.492.4710 316-
BANK OF CHINA LT... BACHF 0.4218-  0.0008 0.19% 0.40500.40500.42180.421041 000-
BARRA, Inc. BARZ 0.07200-  -0.00800 -10.00% 0.075000.061230.079990.08000570 262-
BASF BASFY 22.9650-  0.2550 1.12% 22.840022.810022.980022.7100334 678-
BB Liquidating Inc. BLIAQ 0.007765-  0.000065 0.84% 0.0077000.0077000.0077650.00770025 224-
BGC Partners, Inc. ... BGCP 12.0011.9712.050.27 2.30% 11.7211.7212.1411.731 758 910-
BJ's Restaurants, I... BJRI 73.6573.3573.951.65 2.29% 71.9071.8573.9072.00232 509-
BLDRS Asia 50 ADR... ADRA 32.09131.83032.680-0.122 -0.38% 32.09132.09132.09132.091--
BLDRS Developed M... ADRD 22.310022.210022.50000.1249 0.56% 22.277522.277522.340022.18519 309-
BLDRS Europe 100 ... ADRU -17.1721.740.00 0.00%       21.46--
BLINKX PLC ORD G... BLNKF 2.6500-  0.0000 0.00% 2.63252.61002.65002.65007 696-
BOK Financial Corp... BOKF 103.0171.00103.850.22 0.21% 103.13102.47103.35102.7981 638-
BSB Bancorp, Inc. BLMT 32.9032.7033.05-0.20 -0.60% 33.2532.9033.2533.107 538-
BSQUARE Corporat... BSQR 2.252.152.400.05 2.27% 2.202.202.342.207 840-
BYD CO 'H'CNY1 BYDDF 6.2000-  0.0400 0.65% 6.06006.06006.21006.1600352 100-
BYD Company LTD BYDDY 12.2750-  -0.0550 -0.45% 12.360012.235012.380012.3300180 371-
Baidu, Inc. - Ameri... BIDU 216.88215.00216.97-0.78 -0.36% 218.54215.58222.38217.661 480 712-
Balchem Corporati... BCPC 116.6940.19116.691.60 1.39% 115.98113.99117.15115.0983 206-
Ballard Power Syst... BLDP 3.903.853.950.07 1.83% 3.843.823.963.831 005 902-
Balmoral Resource... BALMF 0.12150-  0.00650 5.65% 0.117300.117300.127100.1150086 883-
BancFirst Corporat... BANF 60.7560.6061.250.20 0.33% 60.0560.0561.4560.5565 127-
Bank East Asia LTD... BKEAY 3.595-  0.015 0.42% 3.5953.5953.5953.580394-
Bank of South Caro... BKSC 20.4920.0023.000.29 1.44% 20.2020.0520.4920.201 500-
Banner Corporatio... BANR 63.644.0963.78-0.51 -0.80% 64.1663.6065.1164.15125 252-
Baozun Inc. BZUN 44.4144.3544.41-0.18 -0.40% 44.5344.0646.4244.591 141 077-
Bark Group Inc. UCPA 0.00446-  -0.00044 -8.98% 0.004530.004100.004530.00490233 988-
Barrett Business Se... BBSI 64.7964.3584.88-0.41 -0.63% 65.2364.4965.8865.2032 098-
Bassett Furniture I... BSET 20.9020.8540.00-0.25 -1.18% 21.1020.9021.4021.1517 523-
Bayer Aktienges A... BAYRY 21.4600-  0.1800 0.85% 21.220021.212021.490021.2800731 277-
Bayhorse Silver KXPLF 0.09610-  -0.00250 -2.54% 0.109620.093170.109620.0986025 100-
Bayside Corporatio... BYSD 0.0002-  0.0000 0.00% 0.00020.00010.00020.000212 673 599-
Bear Creek Mng Co... BCEKF 1.03000-  0.00600 0.59% 1.020000.998301.049841.0240031 960-
Beasley Broadcast ... BBGI 7.107.109.00-0.05 -0.70% 7.027.027.157.1515 985-
Bebida Beverage C... BBDA 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  10 000-
Bed Bath & Beyond... BBBY 18.5618.4618.69-0.59 -3.08% 18.9518.2718.9819.155 244 587-
Bederra Corp New ZICX 0.06000-  0.01000 20.00% 0.086980.060000.086980.05000100 050-
BeiGene Ltd BGNE 160.75158.00163.000.75 0.47% 160.60159.23163.25160.00205 939-
Bel Fuse Inc. - Clas... BELFA 21.500020.670021.6000-0.9000 -4.02% 22.530020.660022.530022.400011 879-
Bel Fuse Inc. - Clas... BELFB 26.0025.8030.00-1.00 -3.70% 26.9525.9027.4527.0017 375-
Bellerophon Theap... BLPH 1.18001.14001.19000.0000 0.00% 1.20001.12001.20001.1800618 918-
Bellicum Pharmace... BLCM 6.286.166.450.08 1.29% 6.206.176.426.20239 152-
Belo Sun Mining Co... VNNHF 0.1650-  -0.0154 -8.54% 0.19500.16500.19630.180472 847-
Big 5 Sporting Goo... BGFV 4.804.754.85-0.15 -3.03% 5.054.655.054.95799 381-
Bio-Key Internatio... BKYI 1.551.291.650.00 0.00% 1.551.551.551.554 034-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001300 000-
Bio-Path Holdings, ... BPTH 1.0800.1801.170-0.045 -4.00% 1.1201.0801.1661.12523 989-
Bio-Techne Corp TECH 197.35141.68219.700.50 0.25% 197.05196.31198.61196.85133 260-
BioCryst Pharmace... BCRX 7.157.107.490.17 2.44% 6.996.907.196.98281 881-
BioDelivery Scienc... BDSI 2.632.602.70-0.18 -6.25% 2.752.602.832.801 112 081-
BioElectronics Cor... BIEL 0.00285-  0.00015 5.56% 0.002700.002700.002940.0027027 562 361-
BioLineRx Ltd. - Am... BLRX 0.90470.87500.93000.0147 1.65% 0.89000.86000.90500.8900351 467-
BioMarin Pharmace... BMRN 99.5696.16101.251.41 1.44% 98.0297.7399.9198.15914 639-
BioScrip, Inc. BIOS 3.023.003.050.03 1.00% 3.002.983.072.99472 144-
BioSpecifics Techn... BSTC 58.2357.3065.00-0.64 -1.09% 58.9857.4559.2558.8719 630-
BioTelemetry, Inc. BEAT 61.6559.2065.001.75 2.92% 59.9559.9562.2559.90366 089-
Bioanalytical Syste... BASI 1.701.501.840.05 3.03% 1.681.681.741.6512 063-
Biocept, Inc. BIOC 2.972.963.05-0.08 -2.62% 3.052.913.063.0553 177-
Biogen Idec Inc. BIIB 336.89332.12338.522.49 0.74% 333.46332.48338.48334.40892 587-
Biolase, Inc. BIOL 2.0501.4002.110-0.015 -0.73% 2.0702.0302.0902.06572 573-
Biophan Technolog... BIPH 0.0009-  0.0000 0.00% 0.00090.00090.00090.000950 000-
Biostar Pharmaceu... BSPM 1.881.721.900.06 3.30% 1.831.731.951.8246 309-
Bitcoing Investmen... GBTC 8.1000-  0.0600 0.75% 8.24508.05008.25008.0400722 811-
Black Box Corpora... BBOX 0.93030.90000.9500-0.0495 -5.05% 0.96640.90000.98000.9798232 890-
Black Diamond, Inc... CLAR 10.7510.7010.90-0.35 -3.15% 11.1010.6511.1011.1097 136-
Black River Petrole... OTTV 0.00030-  0.00000 0.00% 0.000300.000200.000300.0003015 678 892-
Blackbaud, Inc. BLKB 104.23103.59120.002.02 1.98% 102.22101.58104.64102.21275 197-
Blucora, Inc. BCOR 36.6530.0036.900.30 0.83% 36.3535.7637.3036.35261 985-
Blue Dolphin Energ... BDCO 1.05-  0.05 5.00% 0.750.751.051.00500-
Blue River Bancsha... BRBI 0.016-  0.001 6.67% 0.0160.0160.0160.0151 000-
Bluebird Bio Inc. BLUE 140.00135.05140.002.80 2.04% 136.85134.50140.45137.20602 063-
Blueknight Energy ... BKEP 2.452.402.500.05 2.08% 2.452.402.452.4074 054-
Blueprint Medicine... BPMC 70.9667.8176.592.29 3.33% 68.5067.5171.2768.67369 248-
Boingo Wireless, In... WIFI 34.8428.0035.000.85 2.50% 34.1434.0135.0633.99214 702-
Bojangels Inc. BOJA 13.4513.3513.50-0.10 -0.74% 13.5013.2513.9013.55154 010-
Bombardier, Inc. BDRAF 3.4834-  -0.0265 -0.76% 3.50143.48003.50143.50994 170-
Bonanza Goldfield ... BONZ 0.00110-  0.00020 22.22% 0.001080.001080.001100.00090112 726-
Bone Care Internat... BCII 3.25-  -0.27 -7.67% 3.263.253.493.522 310-
Bonso Electronics ... BNSO 3.143.063.75-0.01 -0.32% 3.143.143.143.151 150-
Booking Holdings I... BKNG 1 911.111 867.371 955.7520.35 1.08% 1 896.661 888.851 918.041 890.76157 398-
Boston Private Fin... BPFH 13.8013.7514.950.00 0.00% 13.7513.7513.9813.80356 245-
Bottomline Techno... EPAY 69.7969.3170.243.02 4.52% 67.1066.3170.0666.77294 212-
Bridgeline Digital, ... BLIN 1.0201.0101.060-0.004 -0.39% 1.0101.0101.0601.02462 431-
Bridgford Foods Co... BRID 16.9514.0016.953.25 23.72% 13.8613.5017.5013.7018 869-
Brightcove Inc. BCOV 8.308.258.400.15 1.84% 8.158.158.358.15143 514-
Britannia Mining, I... BMIN 0.0034-  0.0000 0.00% 0.00340.00340.00340.00345 000-
BroadVision, Inc. BVSN 1.600.052.95-0.10 -5.88% 1.601.601.801.704 298-
Broadcom Ltd AVGO 239.73239.50240.976.65 2.85% 235.00234.87241.40234.833 641 744-
Broadway Financia... BYFC 1.601.541.650.03 1.91% 1.601.571.601.5713 930-
Brookfield Propert... BPY 20.2519.7020.25-0.02 -0.10% 20.2820.1520.3620.273 580 448-
Brooks Automatio... BRKS 35.2835.2039.750.60 1.73% 34.8534.4535.3334.68556 768-
Bruker Corporatio... BRKR 34.9034.6836.44-0.30 -0.85% 35.2134.0235.2435.20401 230-
Bryn Mawr Bank C... BMTC 47.7547.7047.850.20 0.42% 47.7547.5047.8047.5537 587-
Builders FirstSourc... BLDR 16.1715.7917.24-0.04 -0.25% 16.1915.8116.3616.21741 043-
C&F Financial Corp... CFFI 58.6053.3059.80-0.55 -0.93% 58.2058.2059.0059.153 306-
C.H. Robinson Wor... CHRW 97.1997.0097.260.48 0.50% 96.8495.9897.5196.71523 783-
CA Inc. CA 44.0144.0244.12-0.02 -0.05% 44.0144.0144.1244.032 121 153-
CA8547221058 HREEF 0.01930-  -0.00009 -0.45% 0.019300.019300.019300.019391 900-
CASI Pharmaceutic... CASI 5.745.615.890.11 1.95% 5.625.626.005.63274 313-
CBAK Energy Techn... CBAK 0.69800.60000.7800-0.0420 -5.68% 0.68100.65100.73990.740048 167-
CCF Holding Compa... CCFH 24.50-  -0.10 -0.41% 24.6024.5024.6024.60300-
CDK Global, Inc. CDK 64.0064.1065.000.88 1.39% 63.0263.0264.3263.13773 311-
CDTI Advanced Ma... CDTI 0.32000.30180.33240.0000 0.00% 0.32100.32000.33200.320040 427-
CECO Environment... CECE 8.057.878.630.03 0.37% 8.057.998.278.0270 637-
CEVA, Inc. CEVA 28.4027.1529.600.50 1.79% 27.9027.7028.4527.9054 128-
CHF Solutions Inc CHFS 1.121.111.14-0.01 -0.88% 1.131.101.151.1324 901-
CK Hutchison Holdi... CKHUY 11.6900-  0.1600 1.39% 11.510011.510011.700011.5300154 355-
CM Finance Inc CMFN 8.908.859.60-0.20 -2.20% 9.058.869.159.1040 854-
CME Group Inc. - C... CME 172.40172.40184.000.56 0.33% 171.53171.53172.97171.84825 215-
CNB Financial Corp... CCNE 29.7529.5683.78-0.64 -2.11% 30.3929.7530.5230.397 347-
CNinsure Inc. (ADR... FANH 26.57025.14028.0800.805 3.12% 25.91025.62026.87025.765147 244-
CONMED Corporat... CNMD 80.0179.7580.120.42 0.53% 79.6079.6081.0179.59125 091-
CRA International,... CRAI 53.9053.6654.77-0.05 -0.09% 53.6753.6754.5853.9513 922-
CREDIT SUISSE NAS... UWTIF 37.290-  1.620 4.54% 37.15036.69038.16635.67011 312-
CREDIT SUISSE NAS... DWTIF 12.76-  -0.56 -4.20% 13.0512.7613.0613.321 750-
CRISPR Therapeuti... CRSP 53.1851.1853.292.86 5.68% 50.8450.8053.3150.32519 016-
CSG Systems Intern... CSGS 41.3138.5041.430.55 1.35% 40.7740.7141.7340.76126 267-
CSP Inc. CSPI 13.842.7315.000.68 5.16% 13.3513.0513.9113.163 750-
CTI BioPharma Cor... CTIC 1.881.861.920.02 1.08% 1.871.871.921.86210 246-
CTI Industries Corp... CTIB 3.650.015.330.00 0.00% 3.633.593.653.651 285-
CVB Financial Corp... CVBF 23.5523.5024.25-0.13 -0.55% 23.6023.5123.7323.68408 570-
CVD Equipment Co... CVV 6.115.757.98-0.03 -0.49% 6.106.106.206.1418 020-
CYREN Ltd. - Ordin... CYRN 3.052.953.150.20 7.02% 2.852.853.092.85251 229-
Caesars Entertainm... CZR 10.8010.7010.800.20 1.89% 10.5510.3510.8510.6012 831 153-
CafePress Inc. PRSS 1.241.151.320.06 5.08% 1.201.191.241.182 000-
Cal-Maine Foods, In... CALM 50.4050.2550.70-0.55 -1.08% 50.8047.9550.8550.95322 097-
CalAmp Corp. CAMP 22.5521.6023.090.14 0.62% 22.4722.4022.6822.4185 863-
Calavo Growers, In... CVGW 104.7585.00105.003.40 3.35% 101.40101.40104.85101.35119 164-
California First Na... CFNB 17.25-  3.95 29.70% 17.2517.2517.2517.50200-
Calithera Bioscienc... CALA 4.754.055.00-0.05 -1.04% 4.854.704.954.80269 145-
Calloway's Nursery... CLWY 8.75-  0.15 1.74% 8.758.758.758.60100-
Calumet Specialty ... CLMT 6.406.356.500.00 0.00% 6.506.356.756.40224 954-
Campbell Resource... CBLRF 0.0006-  0.0002 50.00% 0.00060.00060.00060.000450 000-
Camtek Ltd. - Ordi... CAMT 8.318.168.54-0.03 -0.36% 8.308.048.448.34141 172-
CanAlaska Uranium... CVVUF 0.2530-  0.0023 0.92% 0.25020.25020.25390.250716 500-
Canadian Solar Inc. CSIQ 14.8814.5515.200.22 1.50% 14.6614.6515.0514.66286 575-
Canadian Zinc Corp CZICF 0.0940-  0.0121 14.77% 0.09400.09400.09400.0819400-
Canamed4Pets Inc. CNNA 0.0004-  0.0000 0.00% 0.00040.00040.00040.000475 000-
Canarc Resource C... CRCUF 0.03200-  0.00200 6.67% 0.027970.027970.032000.0300012 000-
Canbiola Inc CANB 0.054900-  0.011900 27.67% 0.0454500.0429000.0560000.0430004 730 972-
Cannabis Science In... CBIS 0.045575-  -0.000925 -1.99% 0.0457500.0451000.0460000.0465007 760 400-
Canterbury Park H... CPHC -0.0515.700.00 0.00%       15.50--
Capital City Bank G... CCBG 23.8023.5125.85-0.21 -0.87% 24.2323.7924.2624.017 196-
Capital Product Pa... CPLP 2.812.802.820.02 0.72% 2.792.792.822.79235 246-
Capital Southwest ... CSWC 18.9018.5219.29-0.06 -0.29% 18.9618.9019.0318.9552 348-
Capitol Federal Fin... CFFN 12.9912.9613.03-0.09 -0.69% 13.0612.9913.2413.08177 048-
Capstone Turbine C... CPST 0.93250.93100.95500.0325 3.61% 0.90000.90000.95970.9000586 761-
Cara Therapeutics ... CARA 22.3822.4522.521.18 5.57% 21.1421.0022.7021.201 095 665-
Carbon Black Inc. CBLK 23.0022.7623.270.08 0.35% 22.9722.7923.3722.92176 965-
Carbonite, Inc. CARB 40.8540.4542.050.55 1.36% 40.0539.8540.9040.30125 184-
Cardero Resource ... CDYCF 0.088556-  -0.001444 -1.60% 0.0885560.0885560.0885560.090000200-
Cardtronics, Inc. CATM 32.2228.0043.001.01 3.24% 31.2130.8232.8531.21470 387-
CareDx Inc CDNA 27.1424.8328.001.10 4.22% 26.2426.0027.3026.04489 184-
CareScience, Inc. CARE 19.750-  0.700 3.67% 19.05019.00020.10019.050356 198-
Career Education C... CECO 14.3613.6014.670.06 0.42% 14.3514.3314.5414.30227 121-
Carrizo Oil & Gas, ... CRZO 24.3923.5124.390.81 3.44% 23.9923.8124.5123.581 096 421-
Carrols Restaurant... TAST 14.6514.5014.800.15 1.03% 14.5514.4014.8014.50105 508-
Casella Waste Syst... CWST 32.245.0032.490.27 0.84% 31.9831.9832.5031.9775 612-
Caseys General Sto... CASY 127.76126.00132.792.48 1.98% 127.65126.69128.83125.28465 114-
Cass Information S... CASS 66.4132.01111.09-0.79 -1.18% 67.1266.3267.1267.207 796-
Catalyst Pharmace... CPRX 3.103.023.17-0.09 -2.82% 3.193.103.233.19442 528-
Catalyst Semicondu... CATS 13.2211.5014.500.78 6.27% 12.3012.3014.2912.44338 612-
Cathay General Ba... CATY 42.2541.3043.790.02 0.05% 42.2841.9642.3442.23221 365-
Celgene Corporatio... CELG 87.6187.5288.000.41 0.47% 87.4087.0388.4587.202 492 291-
Celldex Therapeuti... CLDX 0.41720.41300.4285-0.0048 -1.14% 0.42000.41500.43500.4220865 292-
Cellectis Sa CLLS 28.5823.7030.000.42 1.49% 28.1028.0828.6728.16153 594-
Celsion Corporatio... CLSN 2.832.792.860.06 2.17% 2.772.752.852.77224 755-
Central European M... CETV 3.653.553.950.00 0.00% 3.703.583.703.6568 998-
Central Federal Co... CFBK 16.152.5118.900.62 3.99% 16.0415.7316.4015.5316 954-
Central Garden & P... CENT 39.0237.5041.68-0.33 -0.84% 39.3638.9439.3639.3587 841-
Century Aluminum ... CENX 12.9412.9213.091.16 9.85% 12.0212.0113.1011.783 828 730-
Century Bancorp, I... CNBKA 71.4550.7585.950.15 0.21% 71.3071.3071.9071.302 954-
Century Casinos, In... CNTY 7.497.4410.11-0.01 -0.13% 7.507.457.577.50215 463-
Ceragon Networks... CRNT 2.802.682.890.06 2.19% 2.732.672.892.74246 868-
Cereplast, Inc. CERPQ 0.00435-  0.00155 55.36% 0.002800.002800.004350.002806 396-
Cerner Corporatio... CERN 64.3863.5265.140.18 0.28% 64.1564.0364.7564.201 085 520-
Cerus Corporation CERS 7.256.017.400.12 1.68% 7.167.127.297.13535 701-
Cesca Therapeutic... KOOL 0.40570.40170.41440.0057 1.43% 0.40000.40000.43000.4000140 447-
Charles & Colvard ... CTHR 0.90000.86001.0000-0.0100 -1.10% 0.90100.90000.92000.910055 481-
Chart Industries, In... GTLS 77.2975.1579.57-0.52 -0.67% 78.0176.7178.5577.81223 227-
Charter Communic... CHTR 328.79291.00375.009.32 2.92% 319.61319.17330.46319.471 229 656-
Check Point Softw... CHKP 119.66101.00145.000.00 0.00% 119.32118.64120.22119.611 029 518-
Chembio Diagnosti... CEMI 9.859.3510.400.00 0.00% 9.769.709.859.8520 139-
Chemical Financial ... CHFC 54.6154.4454.64-0.16 -0.29% 54.7854.5154.8054.77152 873-
Cherokee Inc. CHKE 0.77970.75000.8500-0.1137 -12.73% 0.90000.77350.94570.8934306 402-
Chiasma Inc. CHMA 3.050.753.200.25 8.93% 2.852.773.252.80304 728-
Children's Place, In... PLCE 123.40122.05130.150.50 0.41% 122.55121.20124.50122.90362 920-
Chimerix Inc CMRX 3.783.763.830.07 1.89% 3.723.653.823.71104 348-
China Auto Logisti... CALI 1.20-  0.70 140.00% 1.190.751.201.2430 544-
China Automotive ... CAAS 3.593.504.00-0.11 -2.97% 3.703.583.723.7020 398-
China Ceramics Co.... CCCL 1.280.101.45-0.04 -2.95% 1.371.251.371.3214 998-
China Digital TV Ho... STVVY 0.0850-  0.0000 0.00% 0.07120.07120.08500.08502 920-
China Finance Onlin... JRJC 1.701.661.80-0.02 -1.16% 1.751.661.751.7274 322-
China Gold Interna... JINFF 1.50-  0.05 3.45% 1.501.501.501.45100-
China Industrl Was... CIWT 0.12-  0.00 0.00% 0.120.120.120.12100-
China Jo-Jo Drugst... CJJD 1.491.401.59-0.03 -1.97% 1.491.461.501.52208 030-
China Lodging Grou... HTHT 27.0726.5927.40-0.50 -1.81% 27.5727.0227.7027.571 399 888-
China Medicine Cor... CHME 0.06-  0.00 0.00% 0.060.060.060.06100-
China Natural Gas,... CHNGQ 0.0340-  0.0229 206.31% 0.03400.03400.03400.01111 000-
China Natural Reso... CHNR 1.85000.01001.89000.0100 0.54% 1.82001.82001.89001.84006 926-
China Recycling En... CREG 1.14901.13001.2100-0.0206 -1.76% 1.17001.12171.18311.169649 790-
China TechFaith W... CNTF 2.212.022.28-0.03 -1.34% 2.142.132.242.2410 147-
ChinaB2BSourcing.... QBIO 2.6925-  0.1625 6.42% 2.60002.60002.79002.530051 627-
ChinaCache Interna... CCIH 1.061.051.060.00 0.00% 1.071.051.081.0614 897-
ChinaNet Online Ho... CNET 1.89991.82002.0000-0.0197 -1.03% 1.89001.80011.93291.919630 384-
ChipMOS TECHNOL... IMOS 14.6414.4314.740.47 3.32% 14.3914.3914.7714.1747 522-
Chorus Ltd CHRYY 16.2000-  0.4250 2.69% 15.770015.770016.200015.77505 317-
ChromaDex Corpor... CDXC 3.753.733.82-0.01 -0.27% 3.843.733.943.76175 712-
Churchill Downs, In... CHDN 278.55275.85280.907.10 2.62% 271.40269.30279.55271.4543 615-
Cincinnati Financia... CINF 77.9856.4880.610.67 0.87% 77.4776.9478.0577.84349 692-
Cintas Corporation CTAS 214.88210.51214.882.41 1.13% 213.17212.76215.45212.47383 779-
Cirrus Logic, Inc. CRUS 38.9938.8940.490.09 0.23% 38.9838.7239.2538.90562 426-
Cisco Systems, Inc. CSCO 47.4647.3447.460.35 0.74% 47.0747.0747.6547.1114 953 109-
Citi Trends, Inc. CTRN 30.4130.2530.530.20 0.66% 30.2229.9930.5230.2177 862-
Citrix Systems, Inc... CTXS 110.85102.20122.000.11 0.10% 110.43110.30111.62110.74582 405-
City Bank CTBK 0.0063-  0.0008 14.55% 0.00630.00630.00630.005540 000-
City Holding Comp... CHCO 77.5511.1087.19-0.45 -0.58% 78.0177.4678.4278.0018 897-
Clean Energy Fuels... CLNE 2.602.602.65-0.01 -0.38% 2.612.592.682.61587 765-
Cleantech Solution... SEII 2.660.682.680.14 5.56% 2.522.522.662.5226 819-
ClearOne, Inc. CLRO 2.102.002.750.05 2.44% 2.062.052.202.0510 958-
ClearSign Combust... CLIR 1.801.751.950.20 12.50% 1.751.701.851.60140 681-
Clearfield Inc CLFD 13.4010.5017.950.05 0.37% 13.3513.3513.6013.3516 176-
Cleveland BioLabs,... CBLI 1.951.861.950.09 4.84% 1.881.812.001.867 571-
Clifton Mining CO CFTN 0.075-  0.000 0.00% 0.0730.0730.0750.07512 500-
Clovis Oncology In... CLVS 32.1932.0832.69-0.04 -0.12% 32.6831.9733.4232.231 028 409-
CoBiz Financial Inc... COBZ 23.1223.1123.180.02 0.09% 23.0923.0323.2223.10193 635-
CoStar Group, Inc. CSGP 425.00424.30425.661.50 0.35% 421.30421.30428.46423.50131 494-
Coca-Cola Bottling... COKE 183.68163.40195.00-0.19 -0.10% 183.88181.00185.28183.8721 144-
Coca-Cola HBC AG ... CCHGY 33.60-  -0.29 -0.86% 33.6033.6033.6033.89171-
Codexis, Inc. CDXS 18.2518.1018.50-0.05 -0.27% 18.3018.1818.8218.30322 951-
Codorus Valley Ban... CVLY 30.0729.7030.740.39 1.31% 29.8029.8030.2529.685 263-
Coffee Holding Co.... JVA 4.704.505.50-0.18 -3.69% 4.974.645.024.8855 575-
Cognex Corporatio... CGNX 55.9154.8755.920.54 0.98% 55.5155.3855.9755.37446 688-
Cognizant Technol... CTSH 76.8875.9577.400.92 1.21% 76.2875.7477.0475.961 996 454-
Coherent, Inc. COHR 180.27170.00182.990.26 0.14% 180.21178.77182.04180.01197 852-
Coherus BioScience... CHRS 17.1016.8019.750.10 0.59% 16.9516.6517.2017.00334 742-
Cohu, Inc. COHU 21.3421.1823.15-0.42 -1.93% 21.7621.3322.0321.7699 671-
Collectors Univers... CLCT 15.0114.9523.55-0.19 -1.25% 15.2115.0015.2115.2015 171-
Collegium Pharmac... COLL 14.2014.0514.890.04 0.28% 14.2114.0014.5314.16410 212-
Colony Bankcorp, I... CBAN 18.1012.1518.550.30 1.69% 17.8017.8018.3517.806 800-
Columbia Banking ... COLB 40.5340.4340.55-0.05 -0.12% 40.6240.2640.6440.58165 172-
Columbia Financial... CLBK 16.6816.6617.48-0.03 -0.18% 16.7116.6716.9816.71113 320-
Columbia Sportswe... COLM 92.3291.9192.911.79 1.98% 90.9190.3693.3090.53157 165-
Columbus Gold Cor... CGTFF 0.221800-  0.003600 1.65% 0.2058000.2058000.2219000.21820062 250-
Columbus McKinno... CMCO 42.4840.7044.160.17 0.40% 42.3142.2644.0142.3173 658-
Com-Guard.com Inc CGUD 0.00244-  -0.00036 -12.86% 0.002700.002300.002800.002803 562 100-
Comcast Corporati... CMCSA 37.7437.5037.740.78 2.11% 37.1136.9837.8836.9622 060 464-
Commerce Bancsha... CBSH 68.4568.2372.000.20 0.29% 68.3667.9468.5968.25277 961-
Commercial Vehicl... CVGI 8.478.158.630.26 3.17% 8.258.258.558.21198 867-
Community Capital... ALBY 12.25-  -0.10 -0.81% 12.4012.2512.4012.35400-
Community Trust B... CTBI 46.4546.4547.90-0.10 -0.21% 46.6546.1547.0546.5524 389-
Community West B... CWBC -12.0012.450.00 0.00%       12.00--
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 850 000-
Compugen Ltd. - O... CGEN 3.853.753.900.05 1.32% 3.803.753.903.80119 438-
Computer Program... CPSI 26.4026.3028.25-0.10 -0.38% 26.5526.2026.7026.50101 251-
Comtech Telecomm... CMTL 32.8231.4035.000.15 0.46% 32.7032.0033.3832.6790 987-
Concurrent Compu... CCUR 4.84-  -0.01 -0.21% 4.844.844.854.859 083-
Conn's, Inc. CONN 35.0534.2535.45-0.05 -0.14% 35.0034.8535.6535.10265 547-
Connecticut Water... CTWS 68.6568.5568.800.04 0.06% 68.7168.6068.9768.6138 135-
Connetics Corpora... CNCT 0.005-  -0.001 -16.67% 0.0030.0030.0050.0061 503-
Conrad Industries, ... CNRD 18.79-  -0.21 -1.11% 18.7918.7918.7919.00100-
Consolidated Wate... CWCO 14.2013.8514.600.20 1.43% 14.0013.9314.4514.0035 163-
Consumer Portfolio... CPSS 3.903.854.040.03 0.78% 3.873.873.983.8712 578-
ContraFect Corp. CFRX 1.681.661.880.02 1.20% 1.671.621.681.66178 259-
ContraVir Pharmac... CTRV 0.69000.68000.7499-0.0200 -2.82% 0.73470.67000.73470.7100337 312-
Control4 Corporat... CTRL 36.2035.0136.24-0.14 -0.39% 36.3335.7636.6636.34326 361-
Cool Holdings Inc AWSM 5.875.825.94-1.21 -17.09% 7.105.507.107.081 470 453-
Copart, Inc. CPRT 64.1764.1864.950.44 0.69% 63.6963.6864.2663.731 925 802-
CorVel Corp. CRVL 60.1060.0061.000.10 0.17% 59.9059.9060.8560.0013 844-
Corcept Therapeut... CORT 14.2614.1514.91-0.48 -3.26% 14.8414.1815.0014.741 113 893-
Corium Internation... CORI 8.938.209.75-0.27 -2.93% 9.198.939.219.20179 826-
Cortex Pharmaceut... RSPI 0.51-  -0.59 -53.64% 0.510.510.511.101 800-
Corvis Corporation CORV 4.441.995.000.14 3.26% 4.324.144.554.30107 046-
Corvus Gold Inc. CORVF 2.48000-  0.13000 5.53% 2.420002.420002.480002.3500043 505-
Costco Wholesale ... COST 234.35230.72236.002.35 1.01% 231.98231.70235.47232.001 275 878-
Counsel CP CXSNF 0.64890-  -0.02268 -3.38% 0.656600.648900.656600.6715810 000-
Covenant Transpor... CVTI 31.0230.6531.800.86 2.85% 30.1629.7931.1030.16114 698-
Cowen Group, Inc. ... COWN 15.3015.2515.400.15 0.99% 15.2015.0015.3515.15104 210-
Cracker Barrel Old... CBRL 143.80143.80144.45-6.95 -4.61% 144.49141.63149.73150.751 589 720-
Craft Brew Aliianc... BREW 17.3517.2520.00-0.20 -1.14% 17.5517.2517.7517.5544 591-
Cray Inc CRAY 22.2022.1022.60-0.80 -3.48% 23.0022.2023.2523.00227 125-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001211 812-
Credit Acceptance... CACC 437.82430.11438.50-7.20 -1.62% 446.05437.68447.49445.0235 962-
Credit Suisse X-Lin... SLVO 6.476.466.560.00 0.00% 6.506.476.526.4712 279-
Cree, Inc. CREE 40.3538.8141.290.36 0.90% 39.8939.8540.6439.991 948 572-
Cresud S.A.C.I.F. y ... CRESY 13.8413.0516.75-0.01 -0.07% 13.9013.7614.0713.8556 352-
Crimson Wine Grou... CWGL 9.082-  -0.018 -0.20% 9.1209.0829.1209.1009 433-
Criteo S.A. - Ameri... CRTO 23.5123.5124.490.88 3.89% 22.7022.6623.6322.63641 402-
Crocs, Inc. CROX 21.8821.6122.490.17 0.78% 21.6821.5722.0721.71641 454-
Cronos Group Inc. CRON 11.5611.4511.491.38 13.56% 10.5810.4412.1410.1837 389 704-
Cross Country Hea... CCRN 9.048.8811.00-0.24 -2.59% 9.299.019.609.28160 451-
CrowdGather Inc. CRWG 0.0099-  0.0008 8.79% 0.00910.00630.00990.00911 226 719-
Crown Crafts, Inc. CRWS 5.755.656.30-0.15 -2.54% 5.905.655.935.9027 661-
Cryo-Cell Internati... CCEL 8.27-  0.08 0.98% 8.237.928.278.192 200-
Ctrip.com Internat... CTRP 37.4537.0038.300.31 0.83% 37.1437.0637.8937.142 302 424-
Curis, Inc. CRIS 1.651.551.700.00 0.00% 1.671.651.731.65137 486-
Cutera, Inc. CUTR 30.9029.4034.000.05 0.16% 30.9030.8531.6030.8575 375-
Cyanotech Corpora... CYAN 3.673.254.50-0.23 -5.90% 3.753.633.803.901 272-
CyberArk Softwar... CYBR 73.5173.0975.220.40 0.55% 72.5271.6675.0773.111 159 390-
CyberOptics Corpo... CYBE 20.4520.4520.70-0.65 -3.08% 21.1520.2521.2521.1048 222-
Cyclacel Pharmace... CYCC 1.441.401.440.04 2.86% 1.411.411.451.408 296-
Cypress Semicondu... CY 15.6115.5115.670.41 2.70% 15.1915.1815.7015.203 476 456-
CytRx Corporation CYTR 1.061.031.060.02 1.92% 1.041.041.061.0450 378-
Cytokinetics, Incor... CYTK 8.508.308.500.30 3.66% 8.158.158.608.20173 531-
Cytori Therapeutic... CYTX 0.41800.39000.4400-0.0130 -3.02% 0.47890.38500.47900.43101 032 736-
Cytosorbents Corp... CTSO 13.0512.9013.350.15 1.16% 12.8512.8513.2012.90159 567-
Cytta Corp. CYCA 0.025-  0.000 0.00% 0.0250.0250.0250.02533 865-
DAIMLER AG ORD N... DDAIF 65.2000-  0.8000 1.24% 64.870064.790065.360064.400037 011-
DECISION DIAGNOS... DECN 0.0349-  -0.0001 -0.29% 0.03300.03110.03500.0350205 800-
DENTSPLY Internat... XRAY 38.1937.5142.000.09 0.24% 38.0537.7638.3638.102 124 768-
DISH Network Corp... DISH 37.0837.0737.640.52 1.42% 36.4836.4737.2336.562 322 004-
DSP Group, Inc. DSPG 11.6511.5513.550.00 0.00% 11.7011.5512.0011.6591 907-
DURECT Corporati... DRRX 1.131.131.190.02 1.80% 1.191.111.241.11245 233-
DUSA Pharmaceuti... DUSA 25.3825.3125.410.09 0.37% 25.3525.3225.4325.295 591-
DXP Enterprises, In... DXPE 41.9616.6744.97-0.19 -0.45% 42.0841.9143.5642.1559 822-
Daily Journal Corp... DJCO 237.50228.37242.582.02 0.86% 238.00237.50238.00235.48790-
Daktronics, Inc. DAKT 7.857.788.250.14 1.82% 7.737.667.867.7185 792-
Dassault Systemes... DASTY 154.320-  2.000 1.31% 153.740153.740154.740152.3204 050-
Data I/O Corporat... DAIO 5.185.055.50-0.10 -1.89% 5.305.185.425.2825 714-
Dataram Corporat... USAU 1.091.031.090.08 7.92% 1.021.021.101.0178 098-
Datawatch Corpor... DWCH 11.9011.8012.100.00 0.00% 11.8511.8012.0511.9027 370-
Dave & Buster's En... PLAY 63.7463.5163.992.29 3.73% 61.7361.6563.9361.451 229 496-
Dawson Geophysic... DWSN 5.795.556.940.03 0.52% 5.785.755.945.7684 173-
Deep Down, Inc. DPDW 0.8400-  -0.0300 -3.45% 0.87000.84000.87000.87008 000-
Destination Mater... DEST 4.333.905.000.10 2.36% 4.294.234.504.2347 294-
Destination XL Gro... DXLG 2.662.602.75-0.04 -1.63% 2.702.502.702.70275 331-
Deswell Industries,... DSWL 3.453.273.59-0.01 -0.29% 3.403.403.463.466 948-
Dewmar Internatio... DEWM 0.00070-  -0.00010 -12.50% 0.000800.000600.000900.0008072 947 201-
DexCom Inc. DXCM 139.31138.10140.511.38 1.00% 138.55138.55141.06137.93927 158-
Diamant Art Corp. DIAAF 0.0007-  -0.0003 -30.00% 0.00070.00070.00070.001015 736-
Diamond Hill Inves... DHIL 166.6143.62170.89-3.39 -1.99% 169.78165.00169.78170.006 126-
Diamondback Ener... FANG 124.75124.51124.832.06 1.68% 123.91122.96126.24122.691 653 642-
Diana Containershi... DCIX 1.121.041.120.03 2.75% 1.091.091.121.0982 245-
Digi International ... DGII 13.4013.2013.600.35 2.68% 13.1013.0513.4013.0542 799-
Digimarc Corporat... DMRC 30.0029.95100.000.90 3.09% 29.0029.0030.1029.1026 210-
Digital Ally, Inc. DGLY 4.254.204.300.65 18.06% 3.653.604.303.60821 791-
Digital Turbine, Inc... APPS 1.251.201.270.06 5.04% 1.191.171.291.19455 616-
Dime Community B... DCOM 17.8017.7517.90-0.10 -0.56% 17.8517.7518.0017.9063 592-
Dollar Tree, Inc. DLTR 85.2184.1885.89-0.29 -0.34% 85.0084.5685.6685.504 160 850-
Donegal Group, Inc... DGICA 13.973.4417.23-0.21 -1.48% 14.1313.9314.4714.1810 798-
Donegal Group, Inc... DGICB 13.2510.5535.000.65 5.16% 12.9012.3613.2512.603 522-
Dorchester Minera... DMLP 18.6018.1519.400.00 0.00% 18.8018.4518.8518.6042 586-
Dorman Products, ... DORM 79.2358.49102.50-0.37 -0.46% 79.3577.9979.9679.6066 254-
DropCar Inc DCAR 0.55000.53010.5799-0.0200 -3.51% 0.57000.53010.58000.570084 117-
DryShips Inc. DRYS 4.794.654.750.08 1.70% 4.714.714.854.71434 221-
Dundee Corp DDEJF 1.2300-  0.0500 4.24% 1.18971.18971.25001.180065 200-
Dunkin Brands Gro... DNKN 73.8571.2573.970.71 0.97% 73.1273.0273.9273.14341 491-
Dynamic Materials... BOOM 39.1038.9539.550.20 0.51% 39.0039.0039.6538.9076 123-
Dynasil Corporatio... DYSL 1.281.321.35-0.05 -3.76% 1.301.281.351.336 207-
Dynatronics Corpo... DYNT 3.100.053.500.00 0.00% 3.202.903.203.1013 191-
Dynavax Technolog... DVAX 12.2012.0512.200.35 2.95% 11.8511.8012.2011.85503 547-
E Digital Corp Com EDIG 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.000225 445-
E*TRADE Financial... ETFC 53.7649.0054.610.45 0.84% 53.5053.4954.2853.312 154 564-
ECtel Ltd. ECTX 0.1255-  0.0005 0.40% 0.12550.12550.12550.125010 400-
EDAP TMS S.A. - Am... EDAP 2.732.553.350.07 2.63% 2.712.672.792.6619 160-
ELITE PHARMACEU... ELTP 0.09300-  0.00104 1.13% 0.088000.088000.098000.09196569 755-
EMC Insurance Gro... EMCI 24.5224.47103.95-0.36 -1.45% 24.9424.5225.0724.881 932-
EMCORE Corporati... EMKR 4.454.404.75-0.05 -1.11% 4.454.454.554.50134 959-
ENDEAVOUR MININ... EDVMF 15.11000-  0.08000 0.53% 15.1597015.1100015.2899915.030005 640-
ENERGY RES OF AU... EGRAF 0.26-  0.01 4.00% 0.260.260.260.25200-
ENGIE SA ENGIY 14.5350-  0.0650 0.45% 14.500014.460014.566014.4700420 043-
EON AG ADS EONGY 10.4250-  0.0600 0.58% 10.390010.390010.460010.3650137 998-
EPIRUS Biopharmac... EPRSQ 0.00180-  -0.00009 -4.51% 0.001800.001800.001800.001883 016-
ERHC Energy inc ERHE 0.00015-  -0.00005 -25.00% 0.000100.000100.000200.00020103 870-
EVINE Live Inc. EVLV 1.25000.64001.27000.0000 0.00% 1.24001.23001.26001.2500165 734-
EXFO Inc - Subordi... EXFO 3.653.954.80-0.20 -5.19% 3.953.654.003.857 000-
EZCORP, Inc. - Clas... EZPW 10.653.8010.80-0.35 -3.18% 11.1010.6511.1011.00214 292-
Eagle Bancorp, Inc... EGBN 52.6550.6552.90-0.10 -0.19% 52.7552.2553.1552.75543 084-
Eagle Bulk Shipping... EGLE 5.595.017.50-0.05 -0.89% 5.655.455.745.64304 185-
East West Bancorp... EWBC 61.6861.5571.00-0.45 -0.72% 62.1061.2162.4762.13845 306-
East West Petroleu... EWPMF 0.0749-  0.0000 0.00% 0.06000.05000.07490.074943 500-
Eaton Scientific Sy... ESSI 0.040-  -0.020 -33.33% 0.0410.0400.0600.0607 521-
Ebix, Inc. EBIX 79.3576.0582.950.25 0.32% 79.5078.8079.7079.1061 726-
Echo Therapeutics... ECTE 0.00682-  -0.00003 -0.44% 0.006600.006600.006820.0068511 128-
Edgewater Techno... EDGW 5.044.855.150.16 3.28% 5.054.995.094.8815 514-
Editas Medicine Inc... EDIT 32.8232.0033.200.95 2.98% 31.7931.5033.1031.87460 434-
Educational Develo... EDUC 10.9510.7511.70-0.60 -5.19% 11.6510.8011.6511.5512 528-
Efuel EFN Corp EFLN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Egalet Corp. EGLT 0.32730.32940.3500-0.0127 -3.74% 0.35000.31100.37000.3400452 090-
Eisai Co., Ltd (ADR... ESALY 95.830-  2.745 2.95% 96.06095.73096.39093.0855 665-
El Pollo Loco Holdi... LOCO 12.9512.8513.00-0.05 -0.38% 12.9512.8513.3013.00163 152-
Elbit Imaging Ltd. -... EMITF 2.212.002.55-0.06 -2.64% 2.112.082.272.277 010-
Elbit Systems Ltd. ... ESLT 130.46130.20132.000.76 0.59% 129.75129.75130.99129.706 732-
Electric Car Compa... ELCR 0.000100-  0.000090 900.00% 0.0001000.0000010.000100  3 399 999-
Electro Scientific I... ESIO 17.7817.7019.00-0.28 -1.55% 18.0517.7818.1718.06421 822-
Electro-Sensors, In... ELSE 3.703.703.99-0.27 -6.80% 3.773.703.773.976 373-
Electronic Arts Inc... EA 112.65111.51113.24-0.04 -0.04% 112.83111.88113.96112.682 868 408-
Electronics for Ima... EFII 33.2933.2935.50-0.01 -0.03% 33.3432.9833.5333.30108 916-
Elmira Savings Ban... ESBK 20.5020.1020.500.00 0.00% 20.5020.1420.5020.501 157-
Eloxx Pharmaceuti... ELOX 13.3513.3517.50-0.81 -5.72% 14.4912.9114.4914.1669 892-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.000127 799 999-
Eltek Ltd. - Ordina... ELTK 3.703.514.28-0.01 -0.27% 3.533.533.703.71300-
Emisphere Technol... EMIS 2.370-  0.020 0.85% 2.3002.3002.4202.3509 327-
Emmis Communicat... EMMS 5.294.447.500.19 3.73% 5.305.245.305.103 762-
Empire Resorts, Inc... NYNY 9.557.509.800.30 3.24% 8.958.959.859.255 630-
Enanta Pharmaceut... ENTA 90.9389.10100.00-0.81 -0.88% 90.0089.1792.0091.74140 196-
Encore Capital Gro... ECPG 38.5038.2038.500.15 0.39% 38.4537.9338.7538.35233 694-
Encore Wire Corpo... WIRE 50.2050.1557.60-0.90 -1.76% 51.2050.1051.2051.1040 481-
Encounter Develop... ENTI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000138 341 013-
Endocyte, Inc. ECYT 17.9717.5118.150.51 2.92% 17.5217.2818.1117.461 127 875-
Endologix, Inc. ELGX 1.721.701.72-0.10 -5.49% 1.831.701.871.82629 439-
Energous Corp WATT 10.9810.7510.971.06 10.69% 10.009.9011.029.92625 429-
Energy Recovery, I... ERII 9.048.759.310.10 1.12% 8.958.799.078.94214 121-
Enphase Energy, In... ENPH 4.364.204.360.47 12.08% 3.893.884.423.893 771 668-
Enstar Group Limit... ESGR 215.0544.85924.00-0.50 -0.23% 215.60214.70218.28215.5558 465-
Entrx Corporation ENTX -0.00015.20000.0000 0.00%       5.1301--
Environmental Solu... ESWW 46.83-  3.33 7.66% 44.2044.2046.8343.506-
Enzon Pharmaceuti... ENZN 0.2500-  0.0000 0.00% 0.25780.25000.25780.25006 213-
Epic Corp EPOR 0.041525-  0.007625 22.49% 0.0430000.0338000.0430000.03390035 832-
Epizyme Inc. EPZM 9.909.7510.85-0.15 -1.49% 10.059.7010.4010.05490 057-
Equinix, Inc. EQIX 445.21373.72445.86-2.09 -0.47% 447.70444.64449.91447.30252 753-
Ericsson - ADS eac... ERIC 8.708.108.750.15 1.75% 8.598.598.738.552 602 397-
Erie Indemnity Com... ERIE 129.07128.46130.39-0.06 -0.05% 129.14127.88129.85129.139 961-
Escalade, Incorpor... ESCA 12.8012.7513.20-0.30 -2.29% 13.3012.7513.3013.103 831-
Escalon Medical Co... ESMC 0.250-  0.020 8.70% 0.2280.2280.2500.23026 360-
Esperion Therapeu... ESPR 47.2646.0147.690.07 0.15% 47.0045.9447.6047.19308 765-
Etsy Inc. ETSY 51.6351.5652.101.53 3.05% 50.5250.0752.1050.102 692 803-
EuroDry Ltd EDRY 7.19000.00017.50000.1000 1.41% 6.76906.76907.19007.09007 298-
Euronet Worldwide... EEFT 102.92102.60105.950.89 0.87% 101.73101.57102.95101.93443 801-
Euroseas Ltd. ESEA 1.500.691.60-0.01 -0.66% 1.501.491.521.517 551-
Evercel, Inc. EVRC 1.950-  0.010 0.52% 1.9501.9501.9661.9401 300-
Evolving Systems, ... EVOL 2.252.152.450.00 0.00% 2.202.202.352.253 902-
Evotec AG (ADR) EVTCY 47.5600-  -3.5600 -6.96% 47.364847.364847.560051.1200520-
Exact Sciences Cor... EXAS 72.7670.8073.03-0.57 -0.78% 73.3671.8173.6973.331 108 839-
Exco Resources Inc... XCOOQ 0.09510-  -0.00140 -1.45% 0.095000.095000.105050.096503 171-
Exelixis, Inc. EXEL 16.6716.4116.960.80 5.04% 16.1316.0416.8915.875 271 545-
Expedia, Inc. EXPE 130.68126.92133.991.70 1.32% 129.05128.81131.49128.98719 130-
Expeditors Interna... EXPD 73.9067.5774.030.12 0.16% 73.7372.5274.0973.781 097 235-
Exponent, Inc. EXPO 53.8047.0054.000.15 0.28% 53.6052.8554.5553.6588 405-
Express Scripts Ho... ESRX 94.9494.6296.11-0.29 -0.30% 94.9594.2896.0595.238 221 967-
Extreme Biodiesel ... XTRM 0.0010-  -0.0002 -16.67% 0.00120.00100.00150.0012914 160-
Extreme Networks... EXTR 5.635.635.660.15 2.74% 5.455.255.665.482 931 730-
EyePoint Pharmace... EYPT 2.402.362.420.06 2.56% 2.332.332.432.34399 893-
F5 Networks, Inc. FFIV 194.61170.00196.000.96 0.50% 193.62191.83195.32193.65281 440-
FARO Technologies... FARO 64.1061.5564.40-0.15 -0.23% 64.5563.6565.0064.2560 031-
FED Home Loan Mt... FMCKJ 5.6000-  0.0000 0.00% 5.59005.57005.71005.6000648 501-
FLIR Systems, Inc. FLIR 62.5462.3064.220.31 0.50% 62.2062.1862.7562.23714 468-
Facebook, Inc. - Cl... FB 160.30160.35160.50-0.28 -0.17% 159.39158.87161.76160.5818 610 803-
Fairfax Financial H... FRFHF 539.32500-  8.56500 1.61% 532.48640529.96460539.62000530.760001 630-
Falcon Oil & Gas Lt... FOLGF 0.23090-  0.00090 0.39% 0.238000.230600.238000.2300038 570-
FalconStor Softwa... FALC 0.0740-  0.0070 10.45% 0.06710.06700.07500.0670146 733-
Famous Dave's of A... DAVE 6.606.357.500.05 0.76% 6.356.356.606.555 347-
Fannie Mae 8.235 %... FNMAT 5.500-  -0.050 -0.90% 5.5505.4705.5705.55017 050-
Farmer Brothers C... FARM 27.5027.0530.000.30 1.10% 27.2526.2527.7027.2038 212-
Fastenal Company FAST 58.0855.8759.990.37 0.64% 57.6956.8958.3357.711 417 198-
Federal Home Loan... FMCC 1.4800-  0.0150 1.02% 1.46001.46001.49001.4650316 097-
Federal National M... FNMA 1.5100-  0.0200 1.34% 1.48501.48001.52001.4900686 950-
Federated Nationa... FNHC 24.7524.7526.500.46 1.89% 24.2624.2624.8024.2944 219-
Fennec Pharmaceut... FENC 8.308.008.670.08 0.97% 8.178.178.748.2274 342-
Fidelity Southern C... LION 24.531.36362.75-0.41 -1.64% 24.9424.5224.9524.9441 696-
Fifth Third Bancorp FITB 28.8528.4329.480.13 0.45% 28.7128.6228.8828.723 575 556-
Financial Institutio... FISI 32.2530.7533.90-0.05 -0.15% 32.2532.2032.5332.3034 048-
Finisar Corporatio... FNSR 18.5918.5619.29-0.32 -1.69% 18.9218.5519.1518.911 576 618-
Finjan Holdings, Inc... FNJN 4.164.104.19-0.09 -2.12% 4.284.084.564.25517 532-
FireEye, Inc. FEYE 16.3616.1216.430.34 2.12% 16.0215.9816.5816.022 857 282-
First Bancorp FBNC 39.558.69162.82-0.15 -0.38% 39.7839.5439.8839.7058 214-
First Bancorp, Inc (... FNLC 28.6028.0529.50-0.60 -2.05% 29.6728.5529.7129.205 935-
First Bitcoin Capita... BITCF 0.190-  -0.009 -4.52% 0.1980.1800.1980.19943 601-
First Busey Corpor... BUSE 31.0130.9031.10-0.09 -0.29% 31.1931.0131.2231.10115 419-
First Capital, Inc. FCAP 38.2738.0739.99-0.10 -0.26% 38.2738.2738.2738.37200-
First Citizens Banc... FCNCA 461.50132.981 479.47-1.04 -0.22% 463.39456.07465.25462.5421 377-
First Defiance Fina... FDEF 31.017.38117.50-0.18 -0.58% 31.2531.0131.2831.1914 982-
First Financial Banc... FFBC 29.7529.7029.95-0.20 -0.67% 30.0529.7030.2029.95331 859-
First Financial Bank... FFIN 60.3060.1560.50-0.15 -0.25% 60.5560.0560.6560.4590 427-
First Financial Corp... THFF 50.3543.00781.25-1.55 -2.99% 51.8550.2051.8551.907 682-
First Merchants Co... FRME 47.8147.7047.980.58 1.23% 47.2947.2347.9247.23138 887-
First Midwest Banc... FMBI 26.3726.3726.53-0.13 -0.49% 26.5126.3726.6226.50272 729-
First NBC Bank Hol... FNBCQ 0.03683-  -0.00057 -1.52% 0.026000.026000.036830.037401 791-
First Solar, Inc. FSLR 49.5549.2549.731.80 3.77% 47.8147.8150.0147.751 440 566-
First Trust Europe ... FEP 38.6038.3638.780.23 0.60% 38.4838.4838.6438.3754 413-
First Trust Multi C... FAB 58.250057.840058.28000.2726 0.47% 57.800057.800058.259957.97745 019-
First Trust NASDAQ... QCLN 20.12020.07020.790-0.015 -0.07% 20.20020.12020.26020.13519 521-
First United Corpo... FUNC 18.5018.5022.50-0.20 -1.07% 18.7518.5018.7518.701 184-
Fiserv, Inc. FISV 80.2877.9681.090.20 0.25% 80.0579.7880.5680.08827 010-
Fission Uranium Co... FCUUF 0.490800-  0.010600 2.21% 0.4890000.4890000.5028000.480200105 222-
Five Below, Inc. FIVE 130.25129.66132.990.97 0.75% 129.50129.22131.03129.28894 932-
Five Prime Therape... FPRX 13.8212.8014.500.26 1.92% 13.5813.3513.8413.56204 476-
Five Star Quality C... FVE 0.82750.83010.8999-0.0385 -4.45% 0.86000.81200.89860.8660167 421-
Five9, Inc. FIVN 46.2844.8048.140.74 1.62% 45.7045.7046.7445.54419 240-
Flameret Inc. FLRE 0.00162-  0.00000 0.00% 0.000900.000900.001620.00162101 000-
Flexiinternational ... FLXI 0.320-  -0.020 -5.88% 0.3050.3050.3200.3406 447-
Flexion Theraputic... FLXN 19.8019.2620.520.07 0.35% 19.8019.6220.0419.73426 245-
Flexpoint Sensor S... FLXT 0.0373-  -0.0027 -6.75% 0.03900.03610.03900.0400126 500-
Flexpower, Inc. FLXP 0.0101-  0.0000 0.00% 0.01010.01010.01010.01013 000-
Flexsteel Industrie... FLXS 32.3131.9632.85-0.55 -1.67% 32.8532.1033.1832.8610 102-
Flextronics Interna... FLEX 13.0212.9713.040.04 0.31% 13.0412.8113.0712.982 445 370-
Flint Telecom Grou... FLTT 0.0010-  0.0000 0.00% 0.00100.00090.00100.00102 150 000-
Fluent, Inc. FLNT 2.052.002.200.00 0.00% 2.052.052.152.05438 609-
Flushing Financial C... FFIC 25.675.6428.91-0.04 -0.16% 25.7125.5726.0325.7175 550-
Focus Graphite Inc FCSMF 0.02300-  0.00117 5.37% 0.021800.021200.023000.021836 300-
Fog Cutter Capital... FCCG 2.750-  0.157 6.05% 2.5002.5002.7952.5934 500-
Fonar Corporation FONR 24.8524.5528.25-0.10 -0.40% 25.0024.8025.2524.9516 079-
FormFactor, Inc. FORM 13.5513.4513.700.35 2.65% 13.2013.2013.6013.20267 572-
Formula Systems (1... FORTY -41.4542.940.00 0.00%       40.38--
Forrester Research... FORR 45.9545.7553.20-0.50 -1.08% 46.5045.7046.7046.457 000-
Fortinet, Inc. FTNT 88.4386.0889.530.26 0.29% 86.5985.2889.4488.171 434 393-
Fortune Bay Corp. FBAYF 0.920-  0.025 2.79% 0.9200.9200.9200.895400-
Forward Air Corpo... FWRD 68.4668.4268.740.34 0.50% 68.1467.4768.8468.1298 357-
Forward Industries... FORD 1.501.501.55-0.07 -4.46% 1.501.491.551.5757 234-
Fossil Group, Inc. FOSL 24.4124.4126.150.06 0.25% 24.3624.0324.9624.35704 946-
Francisco Industrie... FRAZ 0.31-  -0.04 -11.43% 0.310.310.310.35825-
Franklin Electric C... FELE 51.0549.1553.200.55 1.09% 50.6050.0851.4550.5073 635-
Fred's, Inc. FRED 2.022.022.08-0.15 -6.91% 2.182.012.232.171 271 754-
Freedom Holding C... FRHC 7.25-  -0.01 -0.14% 7.157.147.257.268 950-
Freeze Tag Inc FRZT 0.019705-  -0.001095 -5.26% 0.0197100.0197050.0197100.02080030 000-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.000254 000-
Fresh Promise Food... FPFI 0.00020-  0.00000 0.00% 0.000200.000150.000200.00020811 000-
Freshpet, Inc. FRPT 35.9534.1540.00-0.05 -0.14% 36.1535.6536.5036.00256 413-
Frontier Communic... FTR 6.456.406.500.07 1.10% 6.356.216.646.383 751 344-
Fuel Tech, Inc. FTEK 1.421.231.450.02 1.43% 1.401.391.431.4052 478-
FuelCell Energy, In... FCEL 1.071.061.080.02 1.90% 1.081.031.081.051 098 769-
Fuji Photo Film Co.... FUJIY 45.320-  0.865 1.95% 45.84045.00046.04044.4551 081-
Full House Resorts... FLL 2.852.763.000.02 0.71% 2.882.802.882.833 023-
Fulton Financial Co... FULT 17.4017.3017.45-0.05 -0.29% 17.4517.3017.4817.45665 157-
Function(x) Inc. FNCX 0.0145-  0.0002 1.40% 0.01450.01450.01450.0143500-
Fuwei Films (Holdin... FFHL 2.0601.6002.150-0.005 -0.24% 2.0602.0102.1502.0658 283-
G-III Apparel Group... GIII 47.2543.5047.640.30 0.64% 47.7446.9847.7546.95611 465-
GLOBAL ENVIRONM... GEECF 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003500-
GOLDRICH MINING ... GRMC 0.026-  0.000 0.00% 0.0260.0260.0260.026100 000-
GRAVITY Co., Ltd. ... GRVY 19.10000.000177.7700-0.5100 -2.60% 19.540019.050019.540019.61006 361-
GREENLAND MINER... GDLNF 0.060-  -0.004 -6.25% 0.0690.0600.0690.06446 650-
GSI Group, Inc. NOVT 73.4068.0073.85-1.50 -2.00% 75.0073.2575.2074.90129 428-
GSV Capital Corp. GSVC 6.976.887.700.01 0.14% 6.976.977.056.9623 074-
GTX Corp GTXO 0.0490-  0.0110 28.95% 0.04500.03800.04900.038059 200-
GTx, Inc. GTXI 22.4521.3324.070.32 1.45% 21.9421.3722.8422.13224 349-
GW Pharmaceutica... GWPH 149.20148.75149.458.26 5.86% 141.54140.38151.71140.94593 230-
Gaiam, Inc. - Class ... GAIA 16.3516.0522.450.60 3.81% 15.8015.6316.4015.7589 426-
Galectin Therapeut... GALT 6.025.986.160.28 4.88% 5.905.816.255.74966 513-
Garibaldi Resource... GGIFF 2.05000-  -0.00990 -0.48% 2.174102.035002.187912.059908 500-
Garmin Ltd. GRMN 68.9867.8174.750.64 0.94% 68.2068.0069.2168.34509 457-
Garrison Capital In... GARS 8.418.108.530.01 0.12% 8.418.368.448.4042 453-
Gazprom Neft GZPFY 24.17-  0.05 0.21% 24.1724.1724.1724.12123-
Gemphire Therape... GEMP 2.252.242.290.05 2.27% 2.202.082.272.20418 829-
Generex Biotechno... GNBT 1.967-  0.057 2.98% 1.9671.9671.9671.910100-
Genetic Technolog... GENE 1.101.021.100.03 2.80% 1.111.081.111.0744 344-
Genomic Health, In... GHDX 67.5558.0067.842.59 3.99% 65.2664.0267.7464.96163 620-
Gentex Corporatio... GNTX 21.8021.7424.49-0.70 -3.11% 22.5021.3522.5222.503 980 191-
Geospace Technolo... GEOS 12.8412.7415.660.07 0.55% 12.8112.7613.0212.7726 088-
German American B... GABC 36.228.59144.03-0.35 -0.96% 36.6236.2036.7336.5712 525-
Geron Corporation GERN 5.495.485.570.08 1.48% 5.405.335.585.414 053 199-
Gevo, Inc. GEVO 4.044.024.10-0.02 -0.49% 4.084.034.124.06203 375-
Gibraltar Industrie... ROCK 46.5046.1546.600.75 1.64% 45.8045.7046.6445.75185 476-
Giga-tronics Incorp... GIGA 0.4400-  0.0500 12.82% 0.37010.37010.44150.390034 618-
GigaMedia Limited... GIGM 2.912.853.09-0.04 -1.36% 2.962.913.072.9512 353-
Gilead Sciences, Inc... GILD 73.6773.5273.990.89 1.22% 72.7872.1874.0172.784 506 673-
Glacier Bancorp, In... GBCI 44.1027.6146.53-0.42 -0.94% 44.5544.0644.7044.52287 590-
Gladstone Capital ... GLAD 9.669.619.69-0.06 -0.62% 9.729.649.759.7998 919-
Gladstone Commer... GOOD 19.2017.8719.60-0.20 -1.01% 19.3219.2019.3519.5252 243-
Gladstone Investm... GAIN 11.4611.0011.50-0.14 -1.23% 11.6611.4311.6611.67178 683-
Glen Burnie Bancor... GLBZ 12.20000.000112.9500-0.4134 -3.28% 12.610011.850012.950012.61344 447-
Global Blood Thera... GBT 41.2040.6541.600.00 0.00% 41.1540.8542.0041.20358 659-
Global Links Corpo... GLCO 0.0003-  0.0000 0.00% 0.00020.00020.00030.00031 901 000-
Global Photos, Inc GBPT 0.45-  0.00 0.00% 0.450.450.450.451 000-
Global Water Tech... GWTR 0.01-  0.00 0.00% 0.010.010.010.011 400-
Global X Internet o... SNSR 20.3518.7520.530.20 1.01% 20.3020.2420.4020.156 704-
Global X Robotics ... BOTZ 22.9422.1822.980.30 1.33% 22.7022.7022.9522.64458 575-
Global X SuperDivi... SRET 15.3114.8915.37-0.07 -0.42% 15.3915.2815.3915.3764 543-
Glu Mobile Inc. GLUU 7.597.577.640.05 0.66% 7.577.577.687.542 644 926-
GoIP Global Inc. GOIG 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.00043 508 668-
GoPro, Inc. - Class ... GPRO 6.416.406.460.03 0.47% 6.386.326.576.382 698 050-
Golar LNG Limited GLNG 26.3625.2026.680.70 2.73% 25.8425.8426.5125.661 467 675-
Golar LNG Partners... GMLP 13.0312.7513.110.18 1.40% 12.8912.8113.0912.85317 792-
GoldMining Inc GLDLF 0.653500-  -0.012100 -1.82% 0.6578300.6409000.6600000.66560041 930-
Golden Eagle Int In... ADGO 0.680-  0.076 12.58% 0.6200.6000.8200.60442 356-
Golden Ocean Grou... GOGL 9.359.329.400.21 2.30% 9.239.239.389.14115 104-
Golden Queen Mini... GQMNF 0.12800-  0.00600 4.92% 0.120600.120600.134460.1220022 240-
Good Times Restau... GTIM 4.904.155.000.05 1.03% 4.754.754.954.8522 296-
Goodyear Tire & R... GT 24.0523.5124.610.08 0.33% 23.4123.4124.1223.972 056 274-
Graphite One reso... GPHOF 0.04100-  0.00004 0.10% 0.041000.041000.041000.040961 000-
Great Basin Scienti... GBSNQ 0.0320-  -0.0030 -8.57% 0.03500.03200.03500.035010 656-
Great Elm Capital C... GECC 9.519.339.640.20 2.15% 9.319.319.559.3145 531-
Great Southern Ba... GSBC 56.8056.75237.30-0.65 -1.13% 57.8056.7557.8057.4512 267-
Green Brick Partne... GRBK 9.959.9010.050.05 0.51% 9.959.9010.109.9041 124-
Green Energy Live ... GELV 0.01-  -0.01 -50.00% 0.020.010.020.0220 000-
Green Leaf Innovat... GRLF 0.00001-  0.00001 900.00% 0.000100.000010.000100.000109 130 000-
GreenGro Technolo... GRNH 0.028800-  0.001700 6.27% 0.0277000.0270000.0288000.0271002 891 378-
Greenchek Techno... GCHK 0.0007-  0.0000 0.00% 0.00070.00070.00070.00073 500-
Groupon, Inc. Comm... GRPN 3.913.903.94-0.01 -0.26% 3.943.893.953.922 829 426-
Growlife, Inc PHOT 0.012800-  -0.000200 -1.54% 0.0133500.0121000.0136000.01300020 187 939-
Grupo Financiero G... GGAL 23.9923.2624.130.36 1.52% 23.8123.1124.2023.631 211 565-
Grupo TMM, S.A. GTMAY 1.68-  0.06 3.70% 1.661.601.681.628 484-
Gulf Alternative En... GAEC 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001100-
Gulf Island Fabrica... GIFI 9.389.0512.00-0.28 -2.85% 9.659.359.759.6516 220-
Gulf Resources, Inc... GURE 1.0901.0801.140-0.005 -0.46% 1.1001.0901.1001.095700-
Gulfport Energy Co... GPOR 11.0611.0111.090.40 3.75% 10.8010.8011.0610.661 543 503-
Gyrodyne Company... GYRO -20.300021.09000.0000 0.00%       21.0292--
HAUPPAUGE DIGITA... HAUP 0.08-  0.00 0.00% 0.080.080.080.0843 590-
HD Supply Holdings... HDS 42.2139.3544.920.40 0.96% 42.1141.6742.4341.811 634 195-
HK EBUS CORP HKEB 0.0605-  0.0000 0.00% 0.06050.06050.06050.0605100-
HLK Biotech Holdin... AMHD 0.20140-  0.00140 0.70% 0.172850.172850.201400.20000214-
HMN Financial, Inc. HMNF 20.500.0520.75-0.10 -0.49% 20.5020.5020.5020.60100-
HMS Holdings Corp HMSY 32.8731.6036.500.07 0.21% 32.7532.7533.2432.80277 957-
HOLLYWOOD MED... HOLL 0.14900-  -0.01100 -6.88% 0.155000.149000.156340.16000128 000-
HST Global Inc. HSTC 0.007-  0.001 16.67% 0.0070.0070.0070.0063 000-
HUMMINGBIRD RES... HUMRF 0.35640-  -0.01111 -3.02% 0.356400.356400.356400.3675135 900-
Halozyme Therape... HALO 17.1816.5318.290.50 3.00% 16.6716.6517.3516.68709 364-
Hanwha Q CELLS C... HQCL 8.60000.00018.9500-0.0600 -0.69% 8.59008.50108.65008.66006 824-
Harbor Biosciences... HRBR 0.022-  -0.013 -37.14% 0.0220.0220.0220.035331-
Harmonic Inc. HLIT 5.185.055.25-0.03 -0.48% 5.205.135.305.20175 537-
Harvard Bioscience... HBIO 5.305.255.40-0.05 -0.93% 5.405.155.495.35129 610-
Harvest Capital Cr... HCAP 11.2411.0711.81-0.04 -0.35% 11.3011.2111.3511.2823 444-
Hasbro, Inc. HAS 107.62105.26108.501.81 1.71% 105.81105.51107.72105.811 229 633-
Hawaiian Holdings ... HA 40.4540.3540.650.50 1.25% 39.9539.7040.8539.95356 145-
Hawkins, Inc. HWKN 42.1030.9542.800.50 1.20% 41.7541.0142.1041.6011 336-
Healthcare Service... HCSG 43.8740.9550.001.26 2.96% 42.6542.6544.0542.61785 397-
Heartland Express,... HTLD 20.3820.1922.770.09 0.44% 20.3520.1320.5020.29170 522-
HedgePath Pharma... HPPI 0.2753-  0.0046 1.70% 0.29500.27520.29500.27075 500-
Heidrick & Struggle... HSII 35.4535.1036.30-1.00 -2.74% 36.5535.3037.3036.4565 946-
Helen of Troy Limi... HELE 125.55125.25126.051.50 1.21% 124.30120.37126.98124.05114 154-
Helios and Matheso... HMNY 0.01240.01210.0126-0.0031 -20.00% 0.01550.01100.01550.0155131 212 360-
Henry Schein, Inc. HSIC 84.3278.0084.44-0.07 -0.08% 84.1583.5184.6084.39840 186-
Herman Miller, Inc. MLHR 37.0537.0037.150.00 0.00% 37.0036.1537.1537.05185 745-
Heron Therapeutic... HRTX 34.2033.9035.000.40 1.18% 33.9033.2034.5033.80876 425-
Hibbett Sports, Inc... HIBB 20.8020.7021.95-0.10 -0.48% 20.8020.7021.5020.90393 377-
Hickok Incorporat... HICKA 10.68-  -0.32 -2.91% 10.6810.6810.6811.00100-
Highpower Interna... HPJ 2.65002.55002.7000-0.0337 -1.26% 2.65002.55002.70002.683718 579-
Highway Holdings L... HIHO 4.053.904.150.15 3.85% 3.903.864.053.9050 580-
Himax Technologie... HIMX 6.176.156.210.09 1.48% 6.096.096.316.08948 382-
Hingham Institutio... HIFS 218.00123.47219.90-1.49 -0.68% 218.00218.00218.00219.49170-
Hologic, Inc. HOLX 40.5039.9341.020.97 2.45% 39.5839.3940.5639.533 211 978-
Hop-On Inc. HPNN 0.0001-  0.0000 0.00% 0.00010.00010.00010.000160 000-
HopFed Bancorp, In... HFBC 17.250.0118.00-0.09 -0.52% 17.6717.2517.6717.34610-
Hopewell Holdings... HOWWY 3.336-  -0.054 -1.59% 3.3503.2103.3503.3907 988-
Horizon Pharma pl... HZNP 19.2514.6020.610.03 0.16% 19.2019.1719.5819.22772 072-
Horizon Technolog... HRZN 11.1711.0011.44-0.25 -2.19% 11.4511.1711.4911.4290 517-
Horn Petroleum Co... HPMCF 0.1872-  0.0072 4.00% 0.18720.18720.18720.1800500-
Hortonworks, Inc. HDP 23.7523.2828.020.21 0.89% 23.6623.2524.2823.54925 886-
Houston Wire & Ca... HWCC 8.057.858.850.00 0.00% 8.107.958.108.0517 837-
Hub Group, Inc. - C... HUBG 48.2048.1048.500.65 1.37% 47.7047.2048.4547.55156 135-
Hudson Technologi... HDSN 1.301.231.71-0.02 -1.52% 1.311.221.331.32535 106-
Hugoton Royalty T... HGTXU 0.410-  0.020 5.13% 0.4100.3900.4200.39022 218-
Huntington Bancsh... HBAN 15.4915.2715.51-0.16 -1.02% 15.6515.4815.6915.659 776 175-
Hurco Companies, ... HURC 45.6545.6045.850.45 1.00% 45.3645.2545.8545.203 197-
Hutchison China M... HCM 28.2527.7632.98-0.15 -0.53% 28.4127.9128.5528.4076 738-
Hydrogen Future C... HFCO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001480 000-
Hydrogen Hybrid T... HYHY 0.00001-  0.00001 900.00% 0.000010.000010.00001  300-
Hydrogenics Corpo... HYGS 6.105.306.200.00 0.00% 6.156.076.206.1033 505-
HyperSolar Inc. HYSR 0.008900-  0.000200 2.30% 0.0088900.0083000.0089000.008700633 678-
I.D. Systems, Inc. IDSY 6.255.856.390.00 0.00% 6.236.156.406.2518 856-
IAHL Corporation IAHL 0.507-  0.007 1.40% 0.5000.4500.5100.50013 100-
IBERIABANK Corpo... IBKC 83.7083.7084.85-0.60 -0.71% 84.5083.6084.5084.30195 138-
ICON plc - Ordinar... ICLR 146.65144.36164.001.38 0.95% 144.99144.65147.07145.27106 843-
ICU Medical, Inc. ICUI 270.00266.00271.35-2.15 -0.79% 270.85263.26275.05272.15144 526-
IDEXX Laboratorie... IDXX 245.22241.00245.172.28 0.94% 243.67242.00247.70242.94289 437-
IGEN International... IGEN 0.0512-  -0.0009 -1.73% 0.05110.05110.05120.052160 000-
IGENE BIOTECHNOL... IGNE 0.00060-  0.00000 0.00% 0.000500.000500.000700.000606 686 527-
II-VI Incorporated IIVI 48.3048.2048.400.65 1.36% 47.8047.8049.0547.65300 969-
IMPINJ Inc PI 24.6223.4326.40-0.22 -0.89% 24.8424.0325.1924.84442 889-
INTL FCStone Inc. INTL 51.5346.00680.06-0.53 -1.02% 52.1551.0252.6452.0654 954-
IPG Photonics Corp... IPGP 159.69150.45160.992.13 1.35% 157.01156.91160.72157.56388 769-
IR Biosciences Hold... IRBS 0.00001-  -0.00019 -95.00% 0.000010.000010.000010.00020200-
IRIDEX Corporatio... IRIX 6.005.757.75-0.32 -5.06% 6.316.007.226.3290 531-
Icahn Enterprises L... IEP 66.2065.8166.51-1.23 -1.82% 67.5065.5068.2567.43121 529-
Iconic Brands Inc. ICNB 0.00375-  -0.00035 -8.54% 0.004000.003500.004100.004101 724 300-
Iconic Minerals Ltd BVTEF 0.06660-  -0.00940 -12.37% 0.071400.066600.076000.0760033 050-
Iconix Brand Group... ICON 0.26700.26700.2800-0.0043 -1.58% 0.28090.26160.30000.27131 079 483-
Identiv, Inc. INVE 6.252.816.890.00 0.00% 6.256.176.286.257 460-
Idera Pharmaceutic... IDRA 7.997.908.75-0.21 -2.56% 8.277.938.428.19243 390-
Illumina, Inc. ILMN 350.88345.00359.313.66 1.05% 348.17348.00354.77347.22333 730-
Image Sensing Syst... ISNS 6.105.806.300.00 0.00% 6.105.916.156.1010 954-
Immersion Corpora... IMMR 10.4710.0011.75-0.07 -0.66% 10.5610.3610.5710.54219 705-
ImmuCell Corporat... ICCC 7.697.007.69-0.48 -5.88% 7.937.658.028.177 008-
Immune Pharmaceu... IMNP 0.07350-  -0.09150 -55.45% 0.077500.072000.080000.07570142 484-
ImmunoGen, Inc. IMGN 9.048.619.130.33 3.79% 8.898.899.198.712 016 873-
Immunomedics, Inc... IMMU 22.3922.3022.53-0.15 -0.67% 22.8922.1423.0022.54941 411-
Impact Silver ISVLF 0.22123-  -0.00327 -1.46% 0.223200.217600.223200.2245022 000-
Imperial Tobacco G... IMBBY 33.9000-  -0.5000 -1.45% 34.200033.840034.320034.4000178 469-
Imperva Inc IMPV 46.3546.2546.400.70 1.53% 45.7045.6046.7845.65236 022-
InVivo Therapeutic... NVIV 1.881.871.94-0.02 -1.05% 1.901.871.951.9023 022-
Incyte Corporation INCY 67.8267.0069.020.80 1.19% 66.8566.5967.9867.02490 800-
Independence Gold... IEGCF 0.04510-  -0.00375 -7.68% 0.046100.045100.046100.048858 333-
Independent Bank ... INDB 89.5589.30804.800.00 0.00% 89.4588.9089.9089.5529 344-
Independent Bank ... IBCP 24.2523.9025.40-0.05 -0.21% 24.3524.2524.4024.3037 143-
Industrial Services... IDSA 2.302.272.440.00 0.00% 2.312.272.352.307 713-
Infineon Technolog... IFNNY 23.1850-  0.4800 2.11% 22.740022.740023.280022.7050313 275-
Infinera Corporati... INFN 7.136.977.340.10 1.42% 7.097.017.167.031 375 974-
Infinity Pharmaceu... INFI 2.132.102.170.07 3.40% 2.062.032.152.06234 936-
Information Servic... III 4.914.865.05-0.09 -1.80% 5.004.915.025.0062 956-
Ingles Markets, Inc... IMKTA 35.5035.2036.95-0.10 -0.28% 35.6535.5035.9535.6095 817-
InnerWorkings, Inc... INWK 7.847.7710.600.09 1.16% 7.757.007.877.75132 873-
Innodata Inc. INOD 1.261.221.300.01 0.80% 1.261.231.271.2556 512-
Innophos Holdings,... IPHS 44.2140.4046.43-0.48 -1.07% 44.7144.0644.9844.6925 688-
Innospec Inc. IOSP 76.2075.8580.500.45 0.59% 76.0076.0076.6075.7525 544-
Innovation Pharma... IPIX 0.23300-  -0.03700 -13.70% 0.263000.208000.269000.27000886 581-
Innovative Solution... ISSC 2.522.493.000.03 1.20% 2.492.492.622.4911 978-
Innoviva Inc INVA 15.057.5015.450.28 1.90% 14.8314.7715.1514.77398 525-
Innovo Group, Inc. INNO 0.00350-  0.00000 0.00% 0.003500.003500.003950.0035017 000-
Inovalon Holdings I... INOV 10.6510.6010.75-0.05 -0.47% 10.7010.5510.8010.70212 544-
Inovio Pharmaceut... INO 4.874.824.900.05 1.04% 4.784.754.914.82565 108-
Insight Enterprises... NSIT 53.9545.0061.550.42 0.78% 53.6053.1553.9953.53122 296-
Insignia Systems, In... ISIG 1.900.121.970.06 3.26% 1.821.821.981.8426 938-
Insmed, Inc. INSM 19.4518.5120.400.50 2.64% 19.1018.6419.5418.95790 242-
Insteel Industries, ... IIIN 37.3935.9737.670.23 0.62% 37.1536.9837.8037.1655 404-
Insys Therapeutics... INSY 9.249.229.340.92 11.06% 8.508.409.328.321 263 242-
Integra LifeScience... IART 63.3363.1763.500.37 0.59% 62.8662.6563.5662.96403 402-
Integrated Device ... IDTI 47.1847.0347.520.20 0.43% 47.0947.0047.2546.982 410 950-
Integrated Techno... ITKG 0.043000-  0.002700 6.70% 0.0437600.0404000.0449000.04030027 700-
Intel Corporation INTC 46.1046.1046.160.68 1.50% 45.5845.4146.5345.4215 166 876-
Intellia Therapeuti... NTLA 31.9830.6631.972.13 7.14% 29.8729.8632.0029.85404 609-
Intellipharmaceuti... IPCI 2.512.513.20-0.22 -8.05% 2.752.332.752.7344 648-
Inter Parfums, Inc. IPAR 64.7049.2071.351.45 2.29% 62.9062.9065.1363.25132 087-
InterDigital, Inc. IDCC 79.0577.7079.45-0.55 -0.69% 79.6578.6580.0079.60186 987-
InterVoice Inc. INTV 0.350-  -0.040 -10.26% 0.4100.3400.4100.39088 088-
Interactive Broker... IBKR 58.0256.0061.880.59 1.03% 57.4556.9958.1157.43543 166-
Intercept Pharmac... ICPT 120.60118.01121.341.83 1.54% 118.00117.90121.06118.77300 500-
Interface, Inc. TILE 22.8022.7022.90-0.25 -1.08% 23.0522.7023.2023.05142 085-
Internap Corporat... INAP 12.3911.5012.57-0.34 -2.67% 12.7112.2512.8212.73122 634-
International Banc... IBOC 46.6546.6046.90-0.10 -0.21% 46.8546.6046.8546.7550 501-
International Spee... ISCA 44.0542.2547.350.10 0.23% 43.8543.8044.3543.9537 188-
International Stem... ISCO 1.55-  -0.01 -0.64% 1.551.551.571.565 244-
Internet Gold Gold... IGLD -2.252.990.00 0.00%       2.63--
Internet Initiative ... IIJI 10.1910.1011.150.09 0.89% 9.979.9710.1910.102 401-
Intertape Polymer ... ITPOF 14.5100-  0.0006 0.00% 14.409414.397814.510014.50946 400-
Intesa Sanpaolo S.p... ISNPY 16.8700-  0.0400 0.24% 16.707516.700016.890016.8300968 982-
Intevac, Inc. IVAC 5.004.755.15-0.15 -2.91% 5.105.005.205.1567 755-
Intra-Cellular Ther... ITCI 21.0620.3621.790.56 2.73% 20.5120.4021.1620.50338 751-
Intrusion Inc.- NEW INTZ 2.17-  0.02 0.93% 2.172.172.172.152 500-
Intuit Inc. INTU 228.18225.01229.992.71 1.20% 225.79225.21229.62225.47688 797-
Intuitive Surgical, ... ISRG 564.82556.47570.006.17 1.10% 558.60558.51567.50558.65312 549-
Inventergy Global,... INVT 0.03110-  0.00000 0.00% 0.031300.030000.031300.0311076 695-
Invesco BLDRS Eme... ADRE 39.750039.640043.7200-0.0393 -0.10% 39.670039.670039.920039.78936 199-
Invesco Golden Dra... PGJ 37.1536.9837.450.11 0.30% 37.1637.0937.6537.0444 072-
Invesco Internation... PID 15.9415.5016.250.08 0.50% 15.8415.8415.9615.86120 460-
Invesco QQQ Trust QQQ 182.84182.70182.711.50 0.83% 181.52181.40183.73181.3424 275 004-
Invesco S&P SmallC... PSCH 141.57140.60142.101.26 0.90% 141.35140.78141.94140.3167 109-
Invesco Water Res... PHO 32.3632.3032.360.13 0.40% 32.3132.0532.3632.2354 354-
Investors Title Com... ITIC 165.9085.95168.20-1.10 -0.66% 166.80162.03168.70167.003 049-
Invicta Group Inc. ACGX 0.00060-  0.00000 0.00% 0.000500.000500.000700.000605 352 800-
Ionis Pharmaceutic... IONS 49.3649.3250.251.17 2.43% 48.1748.1750.1548.191 173 598-
Iridium Communica... IRDM 20.2520.0520.200.20 1.00% 20.1020.0020.3520.05731 880-
Ironwood Pharmac... IRWD 17.2916.0119.290.20 1.17% 17.1616.8217.3217.09515 105-
Isramco, Inc. ISRL 117.90108.60121.85-2.50 -2.08% 117.90117.90117.90120.40172-
Itron, Inc. ITRI 65.9065.7065.95-0.05 -0.08% 66.3065.5866.5065.95105 251-
Itronics Inc ITRO 1.2000-  0.1100 10.09% 1.09001.09001.22001.090012 189-
Ivanhoe Energy, In... IVANF 0.0001-  -0.0099 -99.00% 0.00010.00010.00010.01001 904-
Ivanhoe Mines Ltd. IVPAF 1.969900-  0.079900 4.23% 1.9100001.9100002.0209001.89000071 941-
J & J Snack Foods C... JJSF 146.767.74146.77-1.34 -0.90% 148.11145.94148.30148.1049 596-
J. W. Mays, Inc. MAYS 37.5037.2042.000.05 0.13% 37.5037.5037.5037.45692-
J.B. Hunt Transpor... JBHT 123.39120.00130.000.94 0.77% 122.46121.31123.96122.45459 451-
JAKKS Pacific, Inc. JAKK 2.6002.1002.8000.025 0.97% 2.5502.5502.6002.57520 942-
JD.com, Inc. - Ame... JD 25.7525.7225.800.02 0.08% 25.9025.2726.0925.7313 241 489-
JDS Uniphase Corp VIAV 11.2511.2011.280.03 0.27% 11.2111.1511.2811.222 417 114-
JLM Couture Inc. JLMC 10.00-  -0.20 -1.96% 10.0010.0010.0010.20350-
JSC Gazprom OGZPY 4.6750-  0.1200 2.63% 4.65004.65004.68004.55501 048 762-
Jack Henry & Asso... JKHY 161.24137.00161.431.30 0.81% 160.00159.01161.40159.94246 658-
Jaguar Mining Inc. JAGGF 0.19060-  0.01760 10.17% 0.177270.177270.190600.173006 100-
JetBlue Airways Co... JBLU 19.7419.6819.770.10 0.51% 19.5619.3319.8319.642 904 960-
John B. Sanfilippo ... JBSS 72.669.08478.880.65 0.90% 72.0571.7273.0072.0144 765-
Johnson Outdoors ... JOUT 97.6697.00106.00-0.93 -0.94% 98.6097.00100.4298.5924 702-
K92 Mining Inc. KNTNF 0.620000-  0.000000 0.00% 0.6240000.6126000.6300000.62000045 909-
KAT Exploration In... KATX 0.0002-  0.0000 0.00% 0.00010.00010.00020.000235 000-
KCAP Financial, Inc... KCAP 3.293.253.31-0.02 -0.60% 3.313.253.333.3151 194-
KLA-Tencor Corpo... KLAC 103.59101.64104.990.32 0.31% 103.70102.97104.64103.271 206 894-
KVH Industries, Inc... KVHI 11.8511.7512.10-0.10 -0.84% 12.0011.8512.1011.953 271-
Kandi Technologies... KNDI 4.604.504.600.40 9.52% 4.254.254.604.20491 435-
Kansas City Life In... KCLI 40.50-  0.00 0.00% 40.5040.5040.5040.50500-
Karyopharm Thera... KPTI 18.5717.7518.880.57 3.17% 18.0217.9518.8618.00562 897-
Kelly Services, Inc.... KELYA 24.4821.1525.99-0.09 -0.37% 24.5824.4525.6824.5739 642-
Kelly Services, Inc.... KELYB -16.5634.300.00 0.00%       24.00--
Kenergy SCNT Inc KNSC 0.000200-  0.000000 0.00% 0.0002000.0002000.0002250.0002003 964 030-
Keryx Biopharmace... KERX 3.063.003.090.08 2.68% 2.982.973.082.98354 138-
Kewaunee Scientif... KEQU 33.150.9538.000.20 0.61% 32.8532.3833.2532.953 900-
Key Tronic Corpor... KTCC 7.827.208.250.27 3.51% 7.607.587.837.5530 085-
Kforce, Inc. KFRC 39.3039.2039.350.00 0.00% 39.3539.1040.1539.30205 530-
Kimberly Parry Org... KPOC 0.0071-  0.0002 2.90% 0.00710.00710.00710.00691 000-
Kirkland's, Inc. KIRK 9.189.009.390.16 1.77% 9.079.049.259.02135 754-
Kleangas Energy Te... KGET 0.00010-  -0.00010 -50.00% 0.000150.000100.000200.00020135 081 934-
Kodiak Energy Inc KDKN 0.00310-  0.00010 3.33% 0.003000.003000.003250.0030011 400-
Koninklijke Ahold ... ADRNY 22.7400-  -0.2900 -1.26% 22.690022.655022.790023.030037 203-
Kopin Corporation KOPN 2.102.062.14-0.03 -1.41% 2.132.072.142.13205 305-
Koss Corporation KOSS 2.7602.6003.100-0.119 -4.13% 2.8912.7502.9002.87917 774-
Kraig Biocarft Lab... KBLB 0.067000-  -0.002000 -2.90% 0.0699000.0630000.0699000.069000747 104-
Kratos Defense & S... KTOS 14.7814.6614.800.30 2.07% 14.5614.2114.7814.481 113 801-
Kulicke and Soffa I... KLIC 25.0622.0027.340.07 0.28% 25.0824.9025.3124.99389 381-
Kunekt Corp KNKT 0.0013-  0.0000 0.00% 0.00130.00130.00130.001329 485-
L&L ENERGY CMN LLEN 0.0055-  0.0000 0.00% 0.00550.00550.00550.005514 200-
L.B. Foster Compan... FSTR 22.4022.3522.500.60 2.75% 21.9021.6622.7021.8021 645-
LENOVO GROUP LT... LNVGF 0.68700-  0.00700 1.03% 0.680000.680000.694080.680002 607-
LIBERTY GOLD COR... LGDTF 0.303970-  0.002570 0.85% 0.3074250.3019000.3119000.301400222 703-
LIGAND PHARM INC LGNYZ 0.01175-  0.00275 30.56% 0.011750.011750.011750.00900300-
LIGAND PHARM INC LGNZZ 0.125-  0.055 78.57% 0.0750.0750.1300.070491 205-
LRAD Corporation LRAD 3.012.803.050.01 0.33% 3.082.993.083.0017 662-
LSI Industries Inc. LYTS 4.704.555.24-0.07 -1.47% 4.764.634.824.7795 040-
LUNDIN PETROLEU... LNDNF 35.13-  0.04 0.11% 35.1335.1335.1335.09350-
LYDIAN INTL LTD N... LYDIF 0.15427-  -0.00113 -0.73% 0.152000.152000.155000.1554010 200-
LYNAS CORPORATI... LYSCF 1.390-  0.060 4.51% 1.3901.3301.3901.33016 060-
La Jolla Pharmaceu... LJPC 20.9519.6424.250.69 3.41% 20.2519.8620.9920.26229 934-
Lakeland Bancorp,... LBAI 18.4518.4518.95-0.15 -0.81% 18.5518.4518.6018.60117 271-
Lakeland Industrie... LAKE 13.2512.5514.500.05 0.38% 13.1013.0513.4013.2024 284-
Lam Research Corp... LRCX 153.65152.35155.151.55 1.02% 152.36152.36155.47152.101 050 630-
Lamar Advertising... LAMR 77.9564.0979.59-0.84 -1.07% 78.7277.8079.1278.79250 601-
Lancaster Colony C... LANC 156.90150.22162.91-3.01 -1.88% 160.10156.15161.14159.9148 783-
Landec Corporatio... LNDC 13.1512.2013.30-0.15 -1.13% 13.1013.1013.3013.3020 962-
Lands' End, Inc. LE 17.4017.3017.60-0.35 -1.97% 17.8017.3518.1517.75165 885-
Landstar System, I... LSTR 124.00123.75128.001.80 1.47% 122.75121.65124.30122.20194 372-
Lara Exploration L... LRAXF 0.4360-  -0.0034 -0.77% 0.43620.43410.43620.43943 500-
Laramide Res. Ltd. LMRXF 0.300100-  0.000100 0.03% 0.3020000.2950000.3100000.30000042 150-
Laredo Resources C... LRDR 0.01700-  -0.00100 -5.56% 0.017000.013500.019000.01800209 706-
Lattice Semiconduc... LSCC 7.577.537.610.21 2.85% 7.397.387.617.36559 359-
Lawson Products, I... LAWS 32.9532.3032.950.05 0.15% 32.6032.6033.5032.905 976-
Leading Edge Mate... LEMIF 0.288700-  -0.011300 -3.77% 0.2892000.2850000.3069000.30000089 340-
Learning Tree Inte... LTRE 1.10-  0.10 10.00% 1.051.051.111.009 521-
Legacy Reserves LP LGCYO 14.0713.8314.42-0.09 -0.64% 14.1814.0014.5414.1618 120-
Legacy Reserves LP LGCYP 14.4913.8315.86-0.21 -1.41% 14.6014.2414.6314.707 950-
Legacy Reserves LP... LGCY 4.914.615.16-0.03 -0.61% 4.994.875.184.94219 235-
Liberty Expedia Ho... LEXEA 46.8140.1849.850.63 1.36% 46.2046.2046.9646.1870 839-
Liberty Formula On... FWONA 37.0836.4537.762.59 7.51% 34.9534.9537.3234.49112 237-
Liberty Global plc ... LBTYA 28.2428.1228.460.32 1.15% 27.9427.7528.4727.92970 969-
LifePoint Hospitals... LPNT 64.4564.4064.600.05 0.08% 64.5064.4064.6564.40348 419-
Lifetime Brands, In... LCUT 10.758.1510.95-0.10 -0.92% 11.1010.6511.1010.857 590-
Lifeway Foods, Inc... LWAY 3.223.175.950.01 0.31% 3.223.113.303.217 734-
Ligand Pharmaceut... LGND 265.72245.95275.0012.05 4.75% 268.00263.15273.25253.67491 077-
LightPath Technolo... LPTH 2.011.972.040.01 0.50% 2.001.982.032.00255 380-
Lightbridge Corpor... LTBR 0.97050.97050.9900-0.0295 -2.95% 0.99950.96051.02001.0000245 309-
Lightstream Resou... LSTMF 0.0002-  0.0001 100.00% 0.00020.00020.00020.000146 200-
Limelight Network... LLNW 5.105.075.140.08 1.59% 5.024.995.135.02653 329-
Lincoln Educationa... LINC 2.292.202.700.04 1.56% 2.152.152.482.2510 881-
Lincoln Electric Ho... LECO 95.2795.11112.070.41 0.43% 94.8793.8195.4794.86556 557-
Linux Gold Corp-CA... LNXGF 0.0015-  0.0000 0.00% 0.00150.00150.00150.001543 125-
Lipocine Inc. LPCN 1.581.501.670.01 0.32% 1.561.531.601.5757 077-
Liquidity Services, ... LQDT 6.055.858.25-0.20 -3.20% 6.256.006.306.2547 017-
Liquidmetal Techno... LQMT 0.170000-  0.000000 0.00% 0.1700000.1700000.1720000.170000961 271-
Lithium Exploratio... LEXG 0.00960-  -0.00155 -13.90% 0.011400.009000.011400.01115996 774-
Littelfuse, Inc. LFUS 213.59199.72214.57-4.28 -1.96% 218.05213.58218.93217.8774 571-
Live Ventures Inc LIVE 9.926.3810.43-0.02 -0.20% 10.029.8510.129.948 176-
LivePerson, Inc. LPSN 27.2027.0527.250.45 1.68% 26.5526.5027.4026.75328 806-
Livewire Ergogenic... LVVV 0.036200-  -0.001300 -3.47% 0.0384000.0356000.0398000.0375001 320 563-
Local Corporation LOCMQ 0.003900-  0.001900 95.00% 0.0019000.0019000.0080000.0020008 586 063-
Local Financial Cor... LFIN 3.750-  -24.439 -86.70% 3.4853.4853.7503.60025 422-
LogMeIn Inc LOGM 85.1585.1085.901.85 2.22% 83.3583.3585.5883.30500 324-
Logitech Internatio... LOGI 46.8246.3947.750.10 0.21% 46.6046.6046.9446.72178 376-
Lone Star Gold Inc LSTG 0.00550-  0.00150 37.50% 0.004500.004500.006900.004001 756 166-
Loxo Oncology Inc... LOXO 157.59132.00170.102.13 1.37% 155.09154.18159.57155.46192 409-
Lumentum Holding... LITE 60.4060.1560.60-0.55 -0.90% 60.9060.0561.6060.95664 335-
Luminex Corporati... LMNX 30.1822.0034.450.93 3.18% 29.2628.3630.5929.25281 986-
Luna Innovations In... LUNA 3.403.253.56-0.15 -4.23% 3.573.403.593.5558 289-
Lundin Mining Corp... LUNMF 5.1002-  0.0906 1.81% 5.14005.03005.14005.009611 511-
Luxottica Group S.... LUXTY 65.3700-  0.5700 0.88% 65.090065.090065.600064.800011 140-
Lyric Jeans Inc. LYJN 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002250 000-
MACOM Technolog... MTSI 21.3021.3023.500.96 4.72% 20.4920.3321.3820.34583 841-
MAKITA CP SPONS ... MKTAY 46.9300-  1.4300 3.14% 46.780046.375047.280045.500011 117-
MARINA BIOTECH C... MRNA 0.695000-  0.095100 15.85% 0.5773000.5772000.7000000.59990011 436-
MDC Partners Inc. ... MDCA 4.254.204.35-0.05 -1.16% 4.304.254.404.30160 404-
MEI Pharma, Inc. MEIP 4.554.484.55-0.06 -1.30% 4.664.464.674.61364 072-
MFRI, Inc. PPIH 9.200.059.200.00 0.00% 9.159.109.309.205 960-
MGE Energy Inc. MGEE 67.3563.0067.75-0.60 -0.88% 67.9067.2068.0567.9547 271-
MGP Ingredients, In... MGPI 79.013.6180.800.77 0.98% 78.0876.8679.6678.24103 392-
MGT Capital Invest... MGTI 0.270200-  0.005100 1.92% 0.2675000.2600000.2750000.265100607 623-
MILLICOM INTL CE... MIICF 56.250-  0.515 0.92% 56.97056.16056.97055.7354 592-
MIND C.T.I. Ltd. - O... MNDO 2.352.352.45-0.07 -2.89% 2.422.352.422.429 329-
MISONIX, Inc. MSON 17.6516.5018.150.00 0.00% 17.5317.5318.0517.656 418-
MKS Instruments, I... MKSI 83.1580.8584.750.65 0.79% 82.9082.3583.6582.50212 485-
MMC NORILSK NICK... NILSY 17.0000-  0.1600 0.95% 17.150016.990017.260016.840018 190-
MOD-PAC CORP. MPAC -9.9910.050.00 0.00%       9.99--
MSB Financial Corp... MSBF 21.150.0521.150.15 0.71% 21.1021.0521.1521.001 621-
MTN Group Ltd (AD... MTNOY 4.850-  0.145 3.08% 4.8504.8404.9104.70565 276-
MTS Systems Corpo... MTSC 54.8054.4561.950.05 0.09% 54.7554.3555.6054.7538 601-
MYREXIS INC CMN ... MYRX 0.031-  0.001 3.33% 0.0310.0310.0310.030150-
MabCure Inc. MBCI 0.00270-  -0.00001 -0.37% 0.002700.002700.002700.00271147-
Mace Security Inte... MACE 0.32-  0.00 0.00% 0.330.320.330.324 230-
Madrigal Pharmace... MDGL 207.30192.00235.29-21.13 -9.25% 203.20193.57217.00228.43715 410-
Magal Security Sys... MAGS 5.545.085.90-0.01 -0.18% 5.555.515.595.556 628-
Magic Software En... MGIC 9.158.709.700.15 1.67% 8.958.959.159.0023 226-
ManTech Internati... MANT 64.6861.5665.03-1.44 -2.18% 66.0964.4966.7966.12157 283-
Mandalay Resource... MNDJF 0.1167-  0.0067 6.09% 0.10660.10600.12060.110070 200-
Manhattan Associa... MANH 59.6552.0059.750.52 0.88% 59.1558.5959.8259.13213 129-
Manhattan Scientif... MHTX 0.0214-  0.0014 7.00% 0.01900.01900.02140.0200119 400-
MannKind Corpora... MNKD 1.731.721.750.02 1.17% 1.701.661.781.712 370 385-
Mannatech, Incorp... MTEX 20.100.7520.75-0.15 -0.74% 20.2519.8020.7520.255 222-
Marine Petroleum ... MARPS -3.504.090.00 0.00%       3.92--
MarketAxess Holdi... MKTX 181.64178.07185.171.85 1.03% 178.22177.76182.03179.7973 363-
Marlin Business Ser... MRLN 28.9528.8029.200.85 3.02% 27.1527.1529.0528.1017 842-
Marquee Energy Lt... MQXDF 0.03000-  0.01277 74.11% 0.023600.023600.030000.01723125 000-
Marriott Internatio... MAR 129.81127.61131.860.04 0.03% 129.85129.25130.27129.771 202 304-
Marrone Bio Innov... MBII 1.951.912.000.02 1.04% 1.911.852.001.93486 180-
Marten Transport,... MRTN 22.0021.9522.100.10 0.46% 21.9521.6022.2021.9074 482-
Martin Midstream ... MMLP 11.40011.25011.5000.075 0.66% 11.30011.25511.50011.32592 389-
Marvell Technolog... MRVL 18.6618.3118.970.22 1.19% 18.6718.3518.7018.448 927 840-
Masimo Corporatio... MASI 123.09115.50124.752.08 1.72% 120.74120.52123.28121.01273 860-
Match Group Inc. MTCH 60.0560.0560.881.96 3.37% 57.8857.8860.3758.091 178 084-
Mateon Therapeut... MATN 0.1995-  0.0000 0.00% 0.20000.19950.20000.199511 326-
Materialise NV MTLS 13.9011.8015.50-0.32 -2.25% 14.1513.8614.6514.2247 995-
Matrix Service Com... MTRX 24.6012.1525.250.05 0.20% 24.5024.4325.0024.55176 727-
Mattel, Inc. MAT 16.6215.9216.960.12 0.73% 16.5116.4216.6616.502 018 253-
Matthews Internat... MATW 51.8051.7552.05-0.75 -1.43% 52.6051.6052.7552.5536 880-
Mawson Resources... MWSNF 0.23608-  -0.02712 -10.30% 0.258000.215000.258000.2632010 800-
Max & Erma's Rest... MAXE 0.0031-  0.0000 0.00% 0.00310.00310.00310.00311 000-
Maxim Integrated ... MXIM 58.3257.2859.001.06 1.85% 57.4757.4758.5657.261 686 320-
Maxwell Technolog... MXWL 3.483.463.550.05 1.46% 3.443.443.553.43167 115-
Mazor Robotics Lt... MZOR 50.0648.3251.001.19 2.44% 49.0649.0050.1348.87141 406-
McGrath RentCorp MGRC 52.8052.8066.26-0.22 -0.41% 52.9651.5353.5353.0266 949-
Mechanical Techno... MKTY 0.900-  0.000 0.00% 0.9020.9000.9020.900882-
MedSource Techno... MEDT 0.00050-  0.00010 25.00% 0.000400.000400.000500.000401 171 196-
Medical Marijuana ... MJNA 0.089000-  -0.001000 -1.11% 0.0910000.0875000.0920000.09000012 960 610-
MediciNova, Inc. MNOV 11.196.0513.60-0.17 -1.50% 11.3611.1011.5111.36100 928-
Mega Uranium Ltd. MGAFF 0.097994-  -0.000706 -0.72% 0.0930000.0930000.0979940.09870015 700-
Melco Crown Enter... MLCO 21.3120.4121.430.45 2.16% 20.9120.6221.3520.863 398 714-
Melinta Therapeut... MLNT 4.454.504.900.35 8.54% 4.104.104.554.10339 723-
Mellanox Technolo... MLNX 77.8074.5577.900.70 0.91% 77.4576.8077.9577.10206 397-
Mentor Corporatio... MNTR 0.770000-  0.002000 0.26% 0.8700000.7500000.8700000.768000107 210-
MercadoLibre, Inc. MELI 315.08315.10316.99-7.18 -2.23% 323.15314.50331.99322.26653 408-
Mercantile Banksh... MRBK 17.2612.3217.44-0.01 -0.06% 17.1117.1117.3517.279 866-
Mercury Systems In... MRCY 56.4549.0056.710.48 0.86% 56.2156.0657.2655.97304 403-
Merge Healthcare ... MRGE 0.01520-  0.00069 4.76% 0.014500.014500.015250.01451165 590-
Meridian Bioscienc... VIVO 15.3015.2515.40-0.20 -1.29% 15.5015.2515.5515.5067 200-
Meridian Medical T... PVHO 0.00745-  -0.00135 -15.34% 0.009050.006900.009050.008808 863 156-
Merit Medical Syst... MMSI 61.5061.3061.550.80 1.32% 60.8560.4561.5560.70156 885-
Merrimack Pharma... MACK 5.475.085.65-0.05 -0.91% 5.605.475.635.5233 270-
Mesa Laboratories... MLAB 181.3029.85939.530.30 0.17% 181.40179.50183.58181.0019 291-
Meta Financial Gro... CASH 82.7082.6583.20-0.15 -0.18% 82.9082.3583.6582.8532 114-
Methanex Corpora... MEOH 76.7576.4076.900.35 0.46% 77.0076.2077.4376.40306 911-
Microbot Medical I... MBOT 5.753.055.780.18 3.23% 5.505.475.785.5714 567-
Microchip Technol... MCHP 80.3980.1581.00-0.49 -0.61% 81.0380.3881.9680.882 134 055-
Micron Technology... MU 45.3345.3645.431.75 4.02% 43.9343.8845.8743.5832 363 380-
Microsoft Corpora... MSFT 113.21113.22113.361.07 0.95% 112.19111.72113.70112.1418 283 878-
Microvision, Inc. MVIS 1.091.061.140.01 0.93% 1.081.071.111.08279 786-
Mid-Con Energy Pa... MCEP 1.43001.40001.49000.0000 0.00% 1.47001.41001.49001.430027 973-
Midas Gold Corp. MDRPF 0.631000-  0.021298 3.49% 0.6200000.6100000.6380000.609700168 151-
Midatech Pharma P... MTP 0.723600.500000.800000.01359 1.91% 0.710000.710000.748000.7100113 746-
Middlesex Water C... MSEX 47.7934.7757.00-0.05 -0.10% 47.8147.5047.9947.8422 095-
Millennium Blockch... MBLC 0.098505-  -0.050735 -34.00% 0.1514000.0720000.1514000.14924033 994-
Millennium Cell MCELQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 300-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001477-
Mirasol Resources ... MRZLF 0.99130-  0.05120 5.45% 0.940000.892460.995200.9401042 464-
Mitcham Industries... MIND 3.953.903.97-0.02 -0.50% 3.953.863.953.972 500-
Mitek Systems, Inc... MITK 7.207.207.50-0.05 -0.69% 7.257.157.307.25231 057-
Mitsui & Company,... MITSY 349.5700-  2.6150 0.75% 351.0300347.4300352.8800346.9550741-
MoSys, Inc. MOSY 0.70000.70000.7250-0.0400 -5.41% 0.71000.68100.75000.7400245 607-
Mobile Mini, Inc. MINI 42.5041.1042.750.45 1.07% 42.1042.0042.6042.05128 861-
MobileIron, Inc. MOBL 5.485.405.55-0.08 -1.35% 5.555.405.635.55297 592-
Moleculin Biotech ... MBRX 1.671.631.680.04 2.15% 1.631.621.691.63105 163-
Momenta Pharmac... MNTA 27.2526.6027.30-0.20 -0.73% 27.5026.7027.9527.45207 694-
Momo Inc. MOMO 48.2548.0548.602.24 4.87% 46.4245.8948.7746.014 009 063-
Monarch Casino & ... MCRI 45.7142.0845.710.63 1.40% 45.2044.9545.7845.0817 639-
Mondelez Internat... MDLZ 43.4743.0144.00-0.24 -0.55% 43.7043.2543.7043.715 598 118-
MongoDB Inc. MDB 83.5681.7683.991.98 2.43% 81.0080.9883.6981.58800 013-
Monolithic Power S... MPWR 133.03129.52133.000.48 0.36% 132.07131.91134.95132.55359 667-
Monro Muffler Bra... MNRO 69.0068.8069.35-0.45 -0.65% 69.1068.0569.5069.45151 615-
Monster Beverage ... MNST 59.3958.1759.92-0.33 -0.55% 59.7458.4259.8859.722 700 954-
Morningstar, Inc. MORN 131.34128.181 313.12-0.32 -0.24% 131.53131.00133.66131.6653 524-
Multi-Color Corpor... LABL 64.2063.8566.701.40 2.23% 62.8062.4364.3062.8082 905-
MutualFirst Financ... MFSF 38.2537.9038.35-0.15 -0.39% 38.5538.2538.6538.402 915-
Mylan N.V. MYL 37.8137.5639.000.60 1.61% 37.1937.1038.0637.213 791 176-
Myriad Genetics, In... MYGN 47.7047.7048.001.35 2.91% 46.1745.2447.7846.35442 786-
NANOPHASE TECH ... NANX 0.7905-  0.0105 1.35% 0.78010.78000.80870.78003 150-
NAPCO Security Te... NSSC 14.3012.0014.70-0.55 -3.70% 14.9014.2514.9014.8521 715-
NBT Bancorp Inc. NBTB 39.2739.1040.37-0.19 -0.48% 39.4539.2239.4639.4628 514-
NETGEAR, Inc. NTGR 64.8557.5072.00-0.05 -0.08% 64.8564.6065.5064.90175 282-
NIC Inc. EGOV 14.8514.7514.900.15 1.02% 14.8014.3515.3514.701 450 927-
NICE-Systems Limit... NICE 115.71111.11115.85-0.56 -0.48% 116.27115.44118.01116.2766 622-
NN, Inc. NNBR 15.6515.6015.75-0.45 -2.80% 16.3015.6016.3816.10487 800-
NOBILITY HOMES I... NOBH 23.00-  0.00 0.00% 23.0023.0023.0023.00100-
NORTHERN STATES... NSFC 0.9400-  -0.0150 -1.57% 0.95030.94000.95030.955016 403-
NRP Stone Inc New NRPI 0.0015-  -0.0005 -25.00% 0.00150.00150.00150.0020750 000-
NVE Corporation NVEC 111.65105.88120.000.98 0.89% 109.14109.14113.42110.6710 556-
NVIDIA Corporatio... NVDA 271.02270.91271.33-2.91 -1.06% 274.09270.75278.24273.935 952 126-
NXP Semiconducto... NXPI 91.6889.0192.171.53 1.70% 90.1589.9091.9490.153 677 023-
Nacel Energy Corp... NCEN 0.0013-  -0.0006 -31.58% 0.00120.00120.00130.0019569-
NanoTech Entertai... NTEK 0.00650-  -0.00400 -38.10% 0.006500.006500.010500.01050125 997-
Nanometrics Incorp... NANO 35.8935.8137.17-0.92 -2.50% 37.0335.8437.1636.81217 140-
Naspers Ltd NPSNY 43.0450-  0.0350 0.08% 42.605042.500043.190043.0100331 110-
Natcore Technolog... NTCXF 0.0450-  -0.0036 -7.41% 0.04500.04500.04500.048637 000-
Nathan's Famous, I... NATH 85.6585.0086.05-0.10 -0.12% 84.1084.1086.9085.756 679-
National Instrumen... NATI 48.2142.0051.000.13 0.27% 47.9947.4948.4148.08267 886-
National Security G... NSEC 13.990.0115.00-0.69 -4.70% 15.0813.8315.0814.683 676-
Natural Alternativ... NAII 9.609.0011.90-0.05 -0.52% 9.359.359.659.653 554-
Natural Health Tre... NHTC 23.6822.0024.600.03 0.13% 23.7823.4824.2123.6534 313-
Nature's Sunshine ... NATR 9.008.6012.85-0.15 -1.64% 9.158.909.159.155 322-
Natus Medical Inco... BABY 34.8034.6036.951.15 3.42% 33.7533.3535.1033.65236 980-
Nautilus Minerals I... NUSMF 0.063000-  -0.003841 -5.75% 0.0668000.0602000.0692500.066840313 795-
Navient Corporatio... NAVI 14.1113.7514.250.31 2.25% 13.8113.6914.2313.802 129 443-
Nektar Therapeuti... NKTR 58.3357.0159.480.02 0.03% 58.0657.0359.6058.311 259 960-
NeoGenomics, Inc. NEO 14.2513.0014.450.36 2.59% 14.1813.9214.4513.89519 715-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001300 000-
Neocasc Inc. NVCN 0.02470.02240.02500.0013 5.56% 0.02400.02230.02700.023423 762 034-
Neogen Corporatio... NEOG 93.2478.00139.76-0.01 -0.01% 93.3292.9594.4593.25121 636-
Neonode Inc. NEON 0.26800.26000.29000.0080 3.08% 0.26000.25900.26950.260096 344-
Neptune Technolog... NEPT 4.274.244.300.06 1.43% 4.304.224.634.214 753 810-
Nestle ADR NSRGY 83.2370-  -0.4730 -0.57% 83.710083.200083.940083.7100205 799-
Net 1 UEPS Techno... UEPS 6.585.616.980.11 1.70% 6.486.446.596.47475 564-
Net Element, Inc. NETE 5.605.505.60-0.15 -2.61% 5.765.505.815.7582 847-
Net Savings Link In... NSAV 0.0004-  0.0000 0.00% 0.00040.00030.00040.00042 059 910-
NetApp, Inc. NTAP 85.3181.5087.591.87 2.24% 83.3983.3985.5983.441 261 724-
NetEase, Inc. - Ame... NTES 199.01197.58199.290.64 0.32% 198.26197.63202.61198.37766 084-
NetScout Systems,... NTCT 25.6025.6025.750.50 1.99% 25.0525.0025.9025.101 757 401-
NetSol Technologie... NTWK 5.755.706.250.05 0.88% 5.705.705.805.708 100-
NetWolves Corpor... WOLV 0.00380-  0.00065 20.63% 0.003800.003700.003800.0031549 050-
Netflix, Inc. NFLX 367.65369.00369.2017.30 4.94% 353.67351.56368.15350.357 724 762-
Netlist, Inc. NLST 0.45300.44500.4600-0.0580 -11.35% 0.50000.42000.55000.511025 887 877-
NeuroMetrix, Inc. NURO 1.311.201.35-0.01 -0.76% 1.321.291.321.3226 355-
Neurobiological Te... NTII 0.010-  -0.005 -33.33% 0.0100.0100.0100.015661-
Neurocrine Bioscie... NBIX 120.26119.00124.002.90 2.47% 117.26117.26120.99117.36652 868-
New Dimension Res... NWDMF 0.090-  0.003 3.45% 0.0900.0900.0900.0871 812-
New World Develo... NDVLY 2.70-  0.15 5.88% 2.702.642.702.552 320-
NewLink Genetics ... NLNK 2.332.322.38-0.03 -1.27% 2.372.332.392.36371 590-
Newcrest Mining L... NCMGY 13.820-  -0.315 -2.23% 14.23013.61014.23014.135122 420-
Newtek Business S... NEWT 22.0622.0123.09-0.29 -1.30% 22.3522.0022.3622.3586 048-
Nexstar Broadcast... NXST 80.2580.1583.200.25 0.31% 80.1079.8080.8580.00145 693-
NextDecade Corp. NEXT 4.414.004.580.10 2.32% 4.294.284.624.3166 699-
Nicholas Financial,... NICK 11.960.3012.350.05 0.42% 11.9811.9212.5011.9116 861-
Nintendo Co Ltd. NTDOY 44.1200-  1.3900 3.25% 43.520043.520044.360042.7300420 449-
Nippon Telegraph ... NTTYY 46.2850-  1.8150 4.08% 45.914045.870046.440044.470083 254-
Nordson Corporati... NDSN 145.39124.77155.00-0.02 -0.01% 146.01143.39146.84145.4199 485-
Noront Resources ... NOSOF 0.2367-  -0.0002 -0.08% 0.23670.23670.23670.23694 000-
Nortech Systems In... NSYS 4.25004.01004.25000.0645 1.54% 4.20004.11004.28004.185512 416-
North American Pa... PALDF 6.9700-  0.1600 2.35% 6.90006.90006.97756.81003 552-
North Springs Reso... NSRS 0.006-  0.001 20.00% 0.0060.0060.0060.00550 000-
Northern Graphite... NGPHF 0.21000-  0.00388 1.88% 0.207600.207600.210000.206124 700-
Northern Trust Cor... NTRS 103.85100.03109.400.84 0.82% 103.37102.91104.42103.011 031 400-
Northrim BanCorp ... NRIM 42.7542.6043.00-0.70 -1.61% 43.4542.5843.8043.4511 637-
Northwest Biother... NWBO 0.20600-  -0.01896 -8.43% 0.225450.202000.228000.22496811 427-
Northwest Pipe Co... NWPX 19.3019.2119.480.16 0.84% 19.1919.0919.4519.1423 011-
Novavax, Inc. NVAX 1.401.391.410.02 1.45% 1.401.371.411.381 933 581-
Noven Pharmaceut... NOVN 2.842.802.840.03 1.07% 2.822.812.842.814 979-
NovoCure Limited NVCR 49.0548.9049.952.70 5.83% 46.9046.9049.8046.35757 114-
Novogen Limited (A... KZIA -0.24004.75000.0000 0.00%       3.3800--
Nuance Communica... NUAN 17.0517.0017.060.36 2.16% 16.6916.5017.0916.692 026 848-
Nutanix Inc. NTNX 49.6549.5049.973.22 6.94% 48.9948.1050.6446.435 288 719-
NutriSystem Inc NTRI 36.3536.1537.500.40 1.11% 35.6035.3536.6035.95599 928-
Nymox Pharmaceut... NYMX 2.532.502.58-0.05 -1.94% 2.602.522.602.5864 443-
O'Reilly Automotiv... ORLY 340.48332.19342.263.82 1.13% 331.15329.99342.29336.66494 776-
O2Micro Internatio... OIIM 2.111.912.170.03 1.44% 2.072.072.112.086 017-
OPNET Technologie... OPNT 21.1720.2024.00-0.99 -4.47% 21.7120.3222.2522.1634 362-
OSI Systems, Inc. OSIS 76.0860.0080.000.07 0.09% 76.0175.6776.4676.0157 537-
OUTERWALL, INC. CSTR 16.6016.5118.05-0.09 -0.54% 16.8016.5217.3616.6929 812-
Oaktree Specialty ... OCSL 4.984.965.03-0.05 -0.99% 5.064.975.065.03202 936-
Ocean Bio-Chem, In... OBCI 4.143.105.35-0.03 -0.72% 4.234.094.234.173 214-
Ocean Power Tech... OPTT 0.67200.62190.68800.2119 46.06% 0.46000.46000.68900.46011 181 007-
Ocean Rig UDW Inc... ORIG 31.2830.4133.250.54 1.76% 30.9930.9931.5130.741 603 942-
OceanFirst Financi... OCFC 28.4128.3630.70-0.13 -0.46% 28.5528.3728.6728.54179 247-
OceanaGold Corpo... OCANF 2.82010-  0.02010 0.72% 2.840002.801582.849202.800003 988-
Oclaro, Inc. OCLR 9.069.009.08-0.07 -0.77% 9.129.029.189.13687 771-
Odyssey Marine Ex... OMEX 7.877.759.200.57 7.81% 7.307.307.917.3020 931-
Office Depot Inc. ODP 3.323.303.36-0.05 -1.48% 3.373.303.383.373 253 414-
Ohr Pharmaceutica... OHRP 0.18700.18000.18700.0005 0.27% 0.19590.17990.19590.1865346 396-
Okta Inc. OKTA 69.8769.5970.190.36 0.52% 69.2667.7470.6669.512 044 183-
Old Dominion Freig... ODFL 162.85160.04166.000.72 0.44% 163.83160.62164.27162.13390 611-
Old Second Bancor... OSBC 15.1515.1015.50-0.20 -1.30% 15.4215.1515.4215.3596 079-
Olympic Steel, Inc. ZEUS 21.3919.4633.600.26 1.23% 21.2020.9721.6621.1334 806-
Omda Oil and Gas I... OOAG 0.00210-  0.00000 0.00% 0.002110.002100.002110.00210600-
Omeros Corporatio... OMER 24.9324.4125.690.06 0.24% 24.8924.4525.1224.87452 104-
OmniComm System... OMCM 0.3900-  0.0225 6.12% 0.38000.38000.39000.36754 736-
Omnicell, Inc. OMCL 68.9545.0569.300.10 0.15% 69.0568.7069.4568.85208 991-
On Track Innovatio... OTIV 0.92010.90011.1000-0.0283 -2.98% 0.96840.91970.97980.948430 980-
OncoSec Medical In... ONCS 1.321.321.39-0.05 -3.65% 1.361.321.371.37888 746-
One Horizon Group... OHGI 0.20490.20000.2068-0.0026 -1.25% 0.21780.19600.21900.2075829 609-
OpGen Inc. OPGN 1.981.802.030.08 4.21% 1.951.882.011.90114 941-
Open Text Corpora... OTEX 38.2137.5538.810.05 0.13% 38.1338.1238.5238.16304 760-
Opera LTD OPRA 10.1410.0010.90-0.66 -6.11% 10.7610.0910.8110.8078 958-
Ophthotech Corpo... OPHT 2.362.252.700.01 0.43% 2.362.322.392.3572 599-
Opko Health Inc OPK 4.2204.2304.300-0.265 -5.91% 4.3304.1504.4804.4857 315 648-
OptiNose Inc OPTN 13.6513.4114.460.12 0.89% 13.5213.4713.9413.53142 909-
OptimumBank Hold... OPHC 5.04730.31006.5800-0.0683 -1.34% 5.16005.00005.16005.11562 907-
OraSure Technolog... OSUR 15.4714.7717.730.11 0.72% 15.4115.3015.5315.36212 166-
Oramed Pharmaceu... ORMP 4.764.625.02-0.08 -1.65% 4.844.744.984.849 860-
Orbit Internationa... ORBT 5.85-  0.00 0.00% 5.725.725.855.852 776-
Orbotech Ltd. - Or... ORBK 60.7557.4165.00-0.23 -0.38% 61.0060.4961.2760.98118 902-
Organovo Holdings... ONVO 1.201.161.230.01 0.84% 1.181.141.211.19411 285-
Origin Agritech Lim... SEED 5.385.365.55-0.27 -4.78% 5.655.385.865.6546 173-
OriginClear Inc OCLN 0.00300-  0.00000 0.00% 0.002950.002550.003000.0030025 499 312-
Orthofix Internatio... OFIX 53.7453.5453.940.50 0.94% 53.2552.8854.4053.2472 912-
Osiris Therapeutic... OSIR 11.648.5185.00-0.21 -1.77% 11.9011.1911.9011.8597 295-
Otonomy, Inc. OTIC 2.602.602.75-0.05 -1.89% 2.602.602.752.6551 036-
Otter Tail Corpora... OTTR 48.4548.1050.25-0.30 -0.62% 48.8548.4548.8548.7524 222-
Overstock.com, Inc... OSTK 26.2525.9026.600.55 2.14% 25.6025.5526.7525.70904 404-
Oxford Lane Capit... OXLC 10.8710.8010.890.01 0.09% 10.8610.8110.9210.86579 911-
Oxford Square Cap... OXSQ 7.217.167.24-0.01 -0.14% 7.227.157.237.22177 519-
P & F Industries, In... PFIN 8.3608.1808.500-0.008 -0.10% 8.2508.2508.3608.368400-
P.A.M. Transportat... PTSI 58.3150.0065.001.31 2.30% 57.0255.7660.0057.002 626-
PACCAR Inc. PCAR 71.1270.0271.990.49 0.69% 70.8869.8371.3470.63962 212-
PALADIN ENERGY L... PALAF 0.155-  0.015 10.71% 0.1300.1300.1700.14014 600-
PC Connection, Inc... CNXN 39.6439.6039.63-0.34 -0.85% 39.9939.5540.6439.9827 883-
PC-Tel, Inc. PCTI 4.434.404.800.03 0.68% 4.424.384.534.4026 632-
PDC Energy, Inc. PDCE 47.7145.5348.77-0.05 -0.10% 48.6446.9648.7147.76673 220-
PDF Solutions, Inc. PDFS 8.977.1214.500.01 0.11% 9.008.949.108.9665 058-
PDL BioPharma, Inc... PDLI 2.352.312.380.07 3.07% 2.282.262.372.28886 397-
PETRO RIVER OIL C... PTRC 1.170-  -0.080 -6.40% 1.2101.1701.2601.2505 483-
PFSweb, Inc. PFSW 7.91000.00018.4400-0.1300 -1.62% 8.04007.82508.25008.040030 553-
PHI, Inc. - Non-Vot... PHIIK 8.718.188.970.37 4.44% 8.428.218.818.3491 108-
PHI, Inc. - Voting PHII 8.608.189.170.60 7.50% 8.498.278.758.0043 419-
PICO Holdings Inc. PICO 12.3512.3012.500.00 0.00% 12.4012.1912.6012.3554 526-
PJSC LUKOIL SPONS... LUKOY 69.6250-  1.4850 2.18% 68.598068.550069.750068.140082 812-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00019 000-
PRA Group, Inc. PRAA 38.8038.7039.100.25 0.65% 38.6038.2539.0538.55219 428-
PRA Health Science... PRAH 109.91109.71110.171.68 1.55% 108.51108.46110.71108.23278 500-
PRGX Global, Inc. PRGX 9.008.9513.00-0.15 -1.64% 9.109.009.159.1516 469-
PTC Inc. PTC 103.68100.79112.002.39 2.36% 101.30101.20104.32101.29849 766-
PTC Therapeutics I... PTCT 47.1946.0149.861.27 2.77% 45.8145.4247.5245.92410 038-
PURE Bioscience, In... PURE 0.66000-  -0.02990 -4.33% 0.690000.645980.690000.689906 450-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000145 500-
PacWest Bancorp PACW 49.3948.1151.60-0.03 -0.06% 49.8149.2349.8149.42519 384-
Pacific Biosciences... PACB 5.065.035.11-0.08 -1.56% 5.135.055.295.14891 705-
Pacific Ethanol, Inc... PEIX 1.701.601.750.10 6.25% 1.601.601.751.60295 883-
Pacific Mercantile ... PMBC 9.709.709.750.00 0.00% 9.759.709.759.7011 313-
Pacific Premier Ban... PPBI 38.2038.1538.30-0.50 -1.29% 38.7037.9038.8038.70608 774-
Pacira Pharaceutic... PCRX 47.8542.5049.301.60 3.46% 46.0046.0048.4546.25414 282-
Pain Therapeutics PTIE 0.95500.93100.96130.0100 1.06% 0.95000.93000.96500.9450168 055-
Pan American Silve... PAAS 15.0214.7515.140.19 1.28% 14.8914.7715.1414.831 092 633-
Pan Global Corp. PGLO 0.0020-  0.0007 53.85% 0.00130.00130.00250.0013165 600-
Pan Orient Energy ... POEFF 0.859530-  -0.017870 -2.04% 0.8710000.8500000.8757000.87740017 625-
Panasonic Corp PCRFY 11.875000-  0.385000 3.35% 11.80000011.80000011.99000011.490000261 065-
Papa John'S Intern... PZZA 46.3346.0047.00-0.05 -0.11% 46.3346.2546.6646.38671 473-
Papa Murphy's Hol... FRSH 5.115.105.73-0.10 -1.92% 5.255.105.265.2111 335-
Parallax Health Sci... PRLX 0.1300-  -0.0051 -3.77% 0.13000.13000.13000.13515 000-
Parallel Petroleum... PLLL 11.250010.380016.87000.2342 2.13% 11.250011.250011.250011.0158104-
Paratek Pharmaceu... PRTK 9.109.009.200.05 0.55% 9.059.009.209.05215 297-
Park-Ohio Holdings... PKOH 38.4537.0038.60-0.40 -1.03% 39.1538.4539.1538.8520 089-
Parke Bancorp, Inc... PKBK 23.0522.9023.150.05 0.22% 23.1022.7523.2023.007 299-
ParkerVision, Inc. PRKR 0.6200-  0.3600 138.46% 0.62000.59000.63000.609988 302-
Partner Communica... PTNR 5.044.235.490.09 1.82% 5.045.025.044.951 650-
Partners Trust Fina... PRTR 0.6800-  0.0005 0.07% 0.65000.65000.68000.67951 500-
Patrick Industries,... PATK 66.1565.2067.60-0.40 -0.60% 66.7565.1067.5066.55193 847-
Patten Energy Solu... PTTN 0.00010-  0.00000 0.00% 0.000100.000010.000100.00010476 851-
Patterson Compan... PDCO 24.9523.0024.990.12 0.48% 24.8824.6925.0024.83806 432-
Patterson-UTI Ener... PTEN 17.4612.1518.000.46 2.71% 17.3117.2317.7517.002 294 157-
Paul Mueller Comp... MUEL 27.975-  0.235 0.85% 27.60027.60027.97527.740500-
PayPal, Inc. PYPL 89.7289.6990.091.04 1.17% 88.7188.7190.0988.684 750 626-
Paychex, Inc. PAYX 74.6367.3475.490.40 0.54% 74.3674.3474.8574.23669 208-
Paylocity Holding C... PCTY 80.7376.0881.23-0.28 -0.35% 80.7580.4682.1081.01441 746-
Pegasystems Inc. PEGA 66.7066.4570.001.10 1.68% 65.6065.5566.8565.60342 434-
Penn National Gam... PENN 33.0031.0033.330.41 1.26% 32.5632.2333.0432.59734 920-
Pennant Park Inves... PNNT 7.617.467.660.00 0.00% 7.637.567.637.61193 778-
Penns Woods Banc... PWOD 43.3822.6747.080.14 0.32% 43.7243.3843.9043.24828-
People's United Fin... PBCT 17.5817.5717.58-0.19 -1.07% 17.7517.5317.8317.772 126 381-
Peoples Bancorp In... PEBO 35.763.0837.60-0.15 -0.42% 35.9135.6736.1735.9119 040-
Peoples Bancorp o... PEBK 28.6728.4529.44-0.63 -2.15% 29.3528.6429.3529.302 767-
PepsiCo Inc. PEP 113.98113.64114.12-1.42 -1.23% 115.48113.69115.48115.403 358 369-
Perceptron, Inc. PRCP 10.3710.4010.83-0.43 -3.98% 10.8010.3610.8410.8012 434-
Peregrine Pharmac... CDMO 6.556.497.03-0.13 -1.95% 6.696.426.846.68556 310-
Perficient, Inc. PRFT 29.0728.6029.12-0.22 -0.75% 29.2929.0129.5229.29135 667-
Perma-Fix Environm... PESI 4.504.454.55-0.10 -2.17% 4.554.504.554.602 388-
Pernix Therapeutic... PTX 0.89770.89250.9500-0.0078 -0.86% 0.90490.89020.90490.905585 212-
Perry Ellis Internat... PERY 27.5027.3127.640.05 0.18% 27.4527.3727.5927.4539 577-
PetMed Express, In... PETS 37.3134.0137.990.45 1.22% 36.8736.6637.4236.86316 356-
PharmaCyte Biotec... PMCB 0.052000-  -0.000925 -1.75% 0.0550000.0505000.0550000.0529202 996 513-
Pharmagen Inc PHRX 0.00100-  0.00010 11.11% 0.001090.001000.001100.00090359 875-
Pharmos Corporati... PARS 0.00510-  -0.00025 -4.58% 0.005100.005100.005100.00534900-
Pharol SGPS SA AD... PTGCY 0.167895-  -0.001105 -0.65% 0.1627500.1575000.1680000.16900011 315-
Photronics, Inc. PLAB 9.609.5010.500.00 0.00% 9.659.559.879.60250 995-
Pick Ups Plus Inc. PUPS 0.00381-  -0.00059 -13.41% 0.003000.001700.003810.00440110 000-
Pieris Phatmaceuti... PIRS 5.285.245.320.20 3.94% 5.185.185.355.08615 058-
Pilgrims Pride Corp PPC 18.8218.5019.20-0.20 -1.05% 18.9918.3918.9919.02833 157-
Pinduoduo Inc PDD 22.6422.5222.60-1.72 -7.06% 24.6622.3125.6624.366 414 401-
Pinnacle Financial P... PNFP 62.4562.3062.60-0.35 -0.56% 62.8561.8562.8562.80286 039-
Pixelworks, Inc. PXLW 4.684.625.500.00 0.00% 4.664.624.774.68143 997-
Plexus Corp. PLXS 60.6953.5060.86-0.13 -0.21% 60.9660.2561.4860.8287 906-
Plug Power, Inc. PLUG 1.911.891.920.08 4.37% 1.861.851.921.833 607 678-
Pluristem Therapeu... PSTI 1.321.291.340.03 2.33% 1.271.271.341.29138 582-
Pointer Telocation... PNTR 12.9012.8014.000.00 0.00% 13.0012.8513.0012.901 000-
Polaris Internation... PIHN 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001250 000-
Pool Corporation POOL 174.69150.03175.771.89 1.09% 172.82172.33175.16172.80136 884-
Popular, Inc. BPOP 50.5950.4652.000.45 0.90% 50.1249.9150.6650.14477 134-
PotNetwork Holdin... POTN 0.215600-  -0.006500 -2.93% 0.2215000.2120000.2228000.2221003 092 428-
Powell Industries, ... POWL 36.153.89142.43-0.34 -0.93% 36.5936.0237.3136.4918 074-
Power Integrations... POWI 66.3566.2066.50-0.20 -0.30% 66.7066.3067.1566.55424 446-
PowerShares DWA... PFI 34.9234.7855.82-0.03 -0.08% 35.0034.9235.0134.952 200-
PowerShares Globa... PIO 26.1125.4026.500.16 0.62% 26.0026.0026.1425.9516 402-
PowerShares S&P S... PSCF 58.890058.500059.1400-0.0601 -0.10% 58.987658.846359.060058.950111 072-
Prana Biotechnolog... PRAN 1.921.752.08-0.06 -3.04% 1.911.901.991.987 647-
Preferred Bank PFBC 59.502.0966.000.05 0.08% 59.4658.8759.5459.4538 968-
Preformed Line Pro... PLPC 77.1038.3093.27-0.45 -0.58% 77.5576.7278.3677.554 309-
Premier Exhibition... PRXIQ 0.50-  0.20 66.67% 0.400.300.500.3035 000-
Premier Financial B... PFBI 18.459.0519.10-0.12 -0.65% 18.5318.2418.9918.5756 064-
Premier Gold Mine... PIRGF 1.51878-  -0.05572 -3.54% 1.570001.510001.570001.5745041 490-
Presbia PLC - Ordin... LENS 1.751.211.750.03 1.74% 1.751.751.781.721 440-
PriceSmart, Inc. PSMT 84.5084.3590.00-0.80 -0.94% 85.2084.4585.4085.30119 527-
PrimeEnergy Corpo... PNRG 72.003.201 143.900.00 0.00% 72.0072.0072.0072.00100-
Primo Water Corpo... PRMW 19.0812.0019.570.11 0.58% 18.8718.8519.5818.97173 657-
Principal Financial ... PFG 57.7255.5158.000.77 1.35% 57.0256.7057.7656.95599 068-
Pro-Dex, Inc. PDEX 12.4512.4012.650.75 6.41% 11.7011.7012.7011.70148 966-
ProGreen Properti... PGUS 0.00620-  0.00140 29.17% 0.004800.004600.006600.0048010 390 068-
ProShares Ultra Na... BIB 64.8364.3965.931.51 2.38% 63.3563.3265.2263.3253 368-
ProShares UltraPro... TQQQ 67.6767.5067.531.57 2.38% 66.2466.1468.6566.108 496 107-
ProShares UltraPro... SQQQ 11.8011.8211.83-0.31 -2.56% 12.0711.6312.0912.1121 562 216-
ProShares UltraSho... BIS 16.8016.5416.89-0.42 -2.44% 17.1116.7417.2017.2210 887-
Profile Solutions, I... PSIQ 0.1600-  -0.0275 -14.67% 0.14000.14000.17000.187518 724-
Progenics Pharmac... PGNX 6.005.936.040.12 2.04% 5.935.816.055.881 905 422-
Progress Software... PRGS 42.1841.6045.250.53 1.27% 41.6641.6642.3241.65163 029-
Proofpoint Inc. PFPT 103.74100.14119.00-1.40 -1.33% 104.77101.98106.33105.142 346 843-
Prospect Capital C... PSEC 7.427.427.45-0.03 -0.40% 7.437.427.457.451 355 449-
Prothena Corporat... PRTA 13.2113.2013.210.51 4.02% 12.6012.2313.2212.70453 862-
Provident Financia... PROV 18.0214.3618.09-0.08 -0.44% 18.1817.9618.1818.101 962-
Puda Coal, Inc PUDA 0.0005-  0.0000 0.00% 0.00050.00050.00050.00055 160-
Pulse Network Inc TPNI 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.0003100 000-
Puma Biotechnolog... PBYI 46.7544.3047.102.65 6.01% 45.2044.2847.1544.101 021 632-
Pure Cycle Corpora... PCYO 11.6511.0011.900.10 0.87% 11.5011.5011.7011.5519 571-
Pure Gold LRTNF 0.44880-  -0.00870 -1.90% 0.450900.440000.456500.457503 643-
Purio Inc. BFCH 0.005900-  -0.000100 -1.67% 0.0046000.0045000.0059250.006000496 500-
QCR Holdings, Inc. QCRH 42.4042.3548.00-0.10 -0.24% 42.4542.3042.7042.5012 933-
QIWI plc - America... QIWI 12.6312.6112.75-0.22 -1.71% 13.0212.6213.0712.85261 089-
QLT Inc. NVLN 3.843.844.38-0.10 -2.54% 3.763.764.003.9453 401-
QUALCOMM Incorp... QCOM 74.7274.4274.801.48 2.02% 73.8073.5176.5073.249 687 646-
Qian Yuan Baixing QYBX 0.0116-  -0.0054 -31.76% 0.01500.01160.01500.017012 000-
Qualstar Corporat... QBAK 8.076.598.230.04 0.50% 8.137.988.138.035 401-
Quantum Fuel Syst... QTWWQ 0.0111-  -0.0009 -7.50% 0.01100.01100.01110.01203 125-
QuickLogic Corpor... QUIK 1.031.011.060.02 1.98% 1.021.001.031.01159 655-
Quidel Corporation QDEL 72.3672.0078.770.78 1.09% 71.5971.5972.7771.58111 002-
Qumu Corporation QUMU 2.530.232.950.03 1.20% 2.512.512.592.506 401-
RAM Power Corp RAMPF 9.2175-  -0.2322 -2.46% 9.07889.07889.21759.44976 400-
RBC Bearings Incor... ROLL 152.22151.42153.250.89 0.59% 151.71150.54155.57151.3394 128-
RCI Hospitality Hol... RICK 30.3028.7733.95-0.25 -0.82% 30.5630.1630.9730.5520 896-
RCM Technologies,... RCMT 4.784.736.150.07 1.49% 4.804.724.904.715 403-
RGC Resources Inc. RGCO 26.2111.2532.00-0.11 -0.42% 25.8525.8526.5426.328 086-
RTI Surgical, Inc. RTIX 4.354.304.450.00 0.00% 4.404.354.454.35212 719-
RXi Pharmaceutica... RXII 1.181.181.24-0.04 -3.28% 1.221.181.231.2276 490-
Rada Electronics In... RADA 3.153.103.170.15 5.00% 3.013.013.203.00444 527-
Radcom Ltd. - Ordi... RDCM 14.0013.6516.851.75 14.29% 13.9513.6014.9012.25568 072-
RadiSys Corporatio... RSYS 1.631.621.65-0.01 -0.61% 1.641.621.651.64340 442-
Radio One, Inc. - C... UONE 2.262.252.500.01 0.50% 2.252.252.262.252 316-
Radio One, Inc. - C... UONEK 2.001.852.100.00 0.00% 2.052.002.052.0013 157-
Radware Ltd. - Ord... RDWR 25.6925.6028.140.07 0.27% 25.6725.5125.9825.62203 404-
Rambus, Inc. RMBS 11.1511.1011.16-0.03 -0.27% 11.1811.1311.2311.18212 034-
Rand Capital Corpo... RAND -2.42002.98000.0000 0.00%       2.5833--
Randgold Resource... GOLD 62.4161.3462.690.76 1.23% 62.3361.8862.7361.65457 304-
Rare Element Reso... REEMF 0.12800-  0.01000 8.47% 0.112000.112000.135000.11800159 432-
Raven Industries, I... RAVN 47.0534.9547.25-0.80 -1.67% 47.9045.0047.9547.8548 794-
ReWalk Robotics L... RWLK 0.91060.91010.9570-0.0221 -2.37% 0.93050.91000.97980.9327140 705-
Real Goods Solar In... RGSE 0.42550.41660.42900.0385 9.95% 0.39000.38710.43000.38702 511 533-
RealNetworks, Inc. RNWK 2.922.703.85-0.10 -3.31% 3.002.903.013.0218 683-
Red Robin Gourmet... RRGB 39.3038.6540.10-0.55 -1.38% 39.8038.9540.2039.85115 722-
RedHill Biopharma ... RDHL 8.007.908.400.14 1.78% 7.917.698.007.8627 888-
Rediff.com India Li... REDFY 0.0630-  -0.0369 -36.94% 0.06300.06300.06300.0999650-
Regen BioPharma I... RGBP 0.0165-  -0.0005 -2.94% 0.01690.01610.01690.0170346 300-
Regeneron Pharma... REGN 388.33382.00395.001.84 0.48% 382.73375.21392.47386.49454 025-
Regenxbio Inc. RGNX 72.1569.0572.951.80 2.56% 69.9569.1074.2370.35498 018-
Regulus Therapeut... RGLS 0.19040.19800.20000.0114 6.37% 0.17600.17500.19900.1790789 096-
Reliv' Internationa... RELV 4.974.855.160.06 1.22% 4.974.975.014.911 286-
Renewable Energy ... REGI 27.6027.3527.700.35 1.28% 27.3027.0528.1527.25440 928-
Rennova Health, In... RNVA 0.00050-  0.00005 11.11% 0.000500.000400.000500.0004553 044 289-
Rent-A-Center Inc. RCII 14.5214.5014.69-0.04 -0.27% 14.5614.5014.6114.56884 496-
Repligen Corporat... RGEN 57.4256.3358.540.13 0.23% 57.4557.1458.1257.29434 420-
Republic Bancorp I... RBNC 28.6912.2329.450.75 2.68% 27.9927.6829.0027.9412 403-
Republic Bancorp, ... RBCAA 48.263.5685.47-0.08 -0.17% 48.4647.9948.7148.347 333-
Republic First Banc... FRBK 7.106.957.50-0.10 -1.39% 7.257.107.257.2041 981-
Research Frontiers... REFR 1.321.281.36-0.01 -0.75% 1.301.291.331.3326 812-
Resource Ventures... REVI 0.0480-  -0.0008 -1.64% 0.04800.04800.04800.0488750-
Resources Connect... RECN 17.0517.0017.15-0.40 -2.29% 17.4517.0517.5517.4580 632-
Retail Opportunity... ROIC 18.8818.5519.19-0.20 -1.05% 19.1318.8619.1719.08777 323-
Retrophin Inc. RTRX 28.9621.1029.420.89 3.17% 28.2627.9028.9728.07242 211-
Revolution Lightin... RVLT 3.062.993.470.05 1.66% 3.042.973.123.0175 379-
Ribbons Communic... RBBN 6.816.796.860.02 0.29% 6.816.796.926.79108 106-
Richardson Electro... RELL 9.057.009.090.05 0.56% 8.968.969.059.003 509-
RigNet, Inc. RNET 20.0019.8520.250.15 0.76% 19.9519.5520.4019.8594 084-
Rigel Pharmaceutic... RIGL 3.523.453.540.11 3.23% 3.383.283.543.413 037 379-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001999 999-
Rimrock Gold Corp... RMRK 0.00090-  -0.00040 -30.77% 0.001300.000700.001400.00130285 433 890-
Riverview Bancorp... RVSB 9.107.859.14-0.31 -3.29% 9.519.029.519.41123 756-
Roadway Corporat... ROAD 12.2011.6513.15-0.07 -0.57% 12.3112.0512.5012.2756 462-
Roche Holding AG RHHBY 30.6700-  -0.0100 -0.03% 30.460030.460030.730030.6800574 956-
Rock Creek Pharma... RCPIQ 0.0007-  0.0000 0.00% 0.00070.00070.00080.0007621 002-
Rockford Corporat... ROFO 9.85-  0.35 3.68% 9.769.7610.159.503 900-
Rockwell Medical, ... RMTI 4.203.964.330.07 1.69% 4.164.084.274.13145 831-
Rocky Brands, Inc. RCKY 29.1020.1030.150.30 1.04% 28.8528.8529.8028.8041 964-
Rocky Mountain Ch... RMCF 10.1510.0012.60-0.10 -0.98% 10.1810.1510.3010.251 767-
Rokk3r Inc. ROKK 3.00-  0.00 0.00% 3.003.003.003.00100-
Ross Stores, Inc. ROST 96.9495.0997.690.72 0.75% 96.0395.8297.4496.221 681 213-
Royal Gold, Inc. RGLD 77.8376.3379.540.29 0.37% 77.7076.6378.2077.54442 942-
Royce Micro-Cap T... OTCM 28.70-  0.95 3.42% 28.6727.0028.7027.757 634-
Rubicon Minerals C... RBYCF 1.0300-  0.0500 5.10% 0.97500.97501.03000.980052 481-
Rubicon Technolog... RBCN 8.758.009.000.08 0.92% 8.758.758.758.671 000-
Rush Enterprises, I... RUSHB 41.6741.3042.440.29 0.70% 41.2741.2741.9741.382 780-
Ryanair Holdings p... RYAAY 97.2590.50104.990.65 0.67% 97.5096.6797.6096.60305 234-
S&T Bancorp, Inc. STBA 45.286.6850.48-0.01 -0.02% 45.3045.2045.5545.2919 009-
SBA Communicatio... SBAC 160.80129.17164.501.22 0.76% 159.60159.60161.32159.58401 401-
SCIENTIFIC LEARNIN... SCIL 0.6750-  0.0695 11.48% 0.70000.67500.70000.60552 100-
SEI Investments Co... SEIC 62.6962.6164.490.22 0.35% 62.2961.5362.9362.47401 583-
SELLAS Life Scienc... SLS 1.051.051.17-0.01 -0.94% 1.051.041.071.06112 236-
SGOCO Group, Ltd ... SGOC 1.0001.0001.130-0.025 -2.44% 1.0901.0001.0901.0251 026-
SMTC Corporation SMTX 2.712.612.710.07 2.65% 2.662.632.752.6433 784-
SOFTBANK GROUP ... SFTBF 97.09-  -1.56 -1.58% 97.5395.3897.5398.651 215-
SORL Auto Parts, I... SORL 4.124.124.23-0.11 -2.60% 4.204.094.234.2369 640-
SPAR Group, Inc. SGRP 0.94970.93150.94970.0177 1.90% 0.93000.91100.94980.932029 240-
SS&C Technologies... SSNC 56.0155.0957.080.42 0.76% 55.3855.3856.2455.59936 358-
SSR Mining Inc. SSRM 8.868.668.990.01 0.11% 8.858.788.988.85482 563-
STAAR Surgical Co... STAA 50.0048.0551.902.20 4.60% 47.6547.5050.2547.80545 284-
STANDARD CHART... SCBFF 8.0000-  -0.0300 -0.37% 7.91447.90008.04008.03006 931-
STRATA OIL & GAS... SOIGF 0.029315-  0.001520 5.47% 0.0293150.0293150.0293150.027800310-
STRONGBRIDGE BIO... SBBP 4.003.954.10-0.10 -2.44% 4.053.854.204.10987 696-
SUMMIT THERAPEU... SMMT 2.322.312.340.01 0.43% 2.312.252.352.3162 399-
SVB Financial Grou... SIVB 316.72250.00321.60-1.85 -0.58% 318.74316.35320.03318.57238 349-
SW Innovative Hold... SWHI 0.0009-  0.0000 0.00% 0.00080.00080.00090.00094 520 949-
SYNCORA HLDGS L... SYCRF 3.570-  0.050 1.42% 3.5403.5203.5903.52024 626-
Sabra Health Care ... SBRA 23.3122.8323.85-0.06 -0.26% 23.3623.1623.4423.37799 618-
Safety Insurance G... SAFT 93.0515.80680.20-0.65 -0.69% 93.6092.8094.6093.7019 082-
Sage Therapeutics,... SAGE 146.96142.00146.961.83 1.26% 145.57145.47149.43145.13181 318-
Salem Media Group... SALM 3.903.853.95-0.05 -1.27% 3.953.853.953.9527 211-
Samex Mining Corp... SMXMF 0.002-  0.000 0.00% 0.0020.0020.0020.00210 000-
Sanderson Farms, I... SAFM 102.88100.10105.500.03 0.03% 102.0899.07103.05102.85483 396-
Sandy Spring Banco... SASR 39.1038.8640.35-0.05 -0.13% 39.1638.9039.3039.1599 241-
Sangamo Therapeu... SGMO 15.2015.0515.300.50 3.40% 14.7014.7015.3514.701 533 375-
Sanmina Corporati... SANM 28.6028.5028.65-0.40 -1.38% 28.8528.5529.0529.00180 622-
Sapiens Internation... SPNS 11.8111.6711.820.11 0.94% 11.9911.7411.9911.707 843-
Sarepta Therapeut... SRPT 153.58152.00155.001.23 0.81% 153.02150.01155.67152.35740 201-
Sberbank SBRCY 11.7100-  0.4100 3.63% 11.660011.650011.750011.3000419 125-
ScanSource, Inc. SCSC 40.4525.001 619.200.70 1.76% 39.8539.7040.8039.7559 362-
Schnitzer Steel Ind... SCHN 26.7525.3527.50-0.10 -0.37% 27.0026.5027.4526.85426 215-
Scholastic Corpora... SCHL 43.0442.8643.16-0.09 -0.21% 43.1442.8443.5043.1346 527-
Scientific Games C... SGMS 26.4026.0526.501.50 6.02% 24.5524.3526.9024.902 609 799-
SeaChange Interna... SEAC 1.801.791.830.03 1.69% 1.771.761.901.77608 997-
Seacoast Banking C... SBCF 29.9329.7733.00-0.16 -0.53% 30.1029.8930.2230.09106 983-
Seagate Technolog... STX 47.9846.8747.950.67 1.42% 47.3047.2548.4447.943 045 443-
Searchlight Minera... SRCH 0.0122-  0.0001 0.83% 0.01410.01220.01410.012121 200-
Sears Holdings Cor... SHLD 1.25001.21001.26000.0400 3.31% 1.22001.17001.27001.21001 707 212-
Seattle Genetics, In... SGEN 77.7171.5080.001.55 2.04% 76.7976.2377.9476.16582 472-
Security National F... SNFCA 5.305.255.400.00 0.00% 5.405.305.405.308 964-
Selectica, Inc. DTRM 0.78000.00010.8800-0.0680 -8.02% 0.80000.78000.82890.848083 118-
Selective Insurance... SIGI 64.7064.6564.90-0.55 -0.84% 65.3564.7065.3565.2570 773-
SemiLEDS Corpora... LEDS 4.003.954.000.06 1.52% 3.953.894.003.9430 174-
Semtech Corporati... SMTC 59.9559.7060.050.50 0.84% 59.5059.1060.0059.45466 115-
Seneca Foods Corp... SENEB -31.6533.850.00 0.00%       31.90--
Senior Housing Pro... SNH 18.3018.2018.49-0.36 -1.93% 18.6818.3019.0218.661 294 061-
Senomyx, Inc. SNMX 1.471.471.480.00 0.00% 1.481.471.481.475 771 313-
ServiceSource Inte... SREV 2.792.782.85-0.05 -1.76% 2.842.782.872.84438 527-
Sesen Bio Inc SESN 2.082.052.11-0.02 -0.95% 2.142.022.152.10974 084-
Seven Stars Cloud ... SSC 4.384.364.45-0.30 -6.41% 4.674.214.804.681 716 781-
Severn Bancorp Inc SVBI 9.159.159.50-0.10 -1.08% 9.499.159.559.259 209-
Shenandoah Teleco... SHEN 38.8030.0538.90-0.35 -0.89% 39.0538.5039.2039.1562 145-
Shiloh Industries, I... SHLO 11.8911.5112.24-0.10 -0.83% 12.0011.7012.1811.9983 554-
Shire plc SHPG 178.15120.00179.901.84 1.04% 176.43176.33178.33176.31989 749-
Shoe Carnival, Inc. SCVL 39.8538.0039.90-0.03 -0.08% 39.9639.4340.3839.88244 465-
Shoshone Silver Mi... SHSH 0.0030-  0.0029 2 900.00% 0.00300.00300.00300.000112 000-
Shutterfly, Inc. SFLY 72.6322.0074.25-0.03 -0.04% 72.4972.4973.5172.66291 553-
Siebert Financial C... SIEB 16.3214.0025.00-0.20 -1.21% 16.1816.1016.7916.5257 631-
Siemens AG ADR SIEGY 63.6000-  0.0950 0.15% 63.600063.500063.900063.5050183 868-
Sierra Wireless, Inc... SWIR 21.4521.2521.550.00 0.00% 21.4021.3021.8321.45293 822-
Sify Technologies L... SIFY 1.631.611.67-0.02 -1.21% 1.651.601.671.6568 034-
Sigma Designs, Inc. SIGM 0.1500-  -0.0855 -36.31% 0.14900.14900.16000.149063 342-
SigmaTron Interna... SGMA 5.955.727.95-0.13 -2.14% 6.075.876.076.0819 014-
Silgan Holdings Inc... SLGN 28.6428.5928.710.48 1.70% 28.1627.9928.8428.16513 669-
Silicom Ltd - Ordin... SILC 37.5336.5942.500.02 0.05% 37.5036.5937.6537.5135 382-
Silicon Laboratorie... SLAB 93.7090.5598.500.70 0.75% 93.2092.9094.3093.00108 414-
Silicon Motion Tec... SIMO 53.8852.6854.580.49 0.92% 53.4053.3554.1853.39227 815-
Silicon Storage Tec... SSTI 59.8259.3662.200.23 0.39% 59.6159.2961.2459.59109 022-
Simclar, Inc. SIMC 0.01-  0.00 0.00% 0.010.010.010.01100-
Sims Metal Manage... SMSMY 9.20-  0.01 0.11% 9.209.029.389.192 314-
Simulations Plus, In... SLP 20.4519.5020.750.60 3.02% 19.7519.7520.8019.8597 977-
Sina Corporation -... SINA 65.7264.6166.380.91 1.40% 64.9264.2266.2264.81484 323-
Sinclair Broadcast ... SBGI 28.15028.10028.2500.075 0.27% 28.05028.05028.55028.075779 772-
Singlepoint Inc. SING 0.02720-  -0.00180 -6.21% 0.028550.027100.029700.029003 958 225-
Sino Agro Foods, In... SIAF 0.26500-  0.00485 1.86% 0.265000.255590.272500.26015155 914-
Sinovac Biotech, Lt... SVA 7.536.267.86-0.03 -0.40% 7.477.477.577.5616 458-
Sirius XM Holdings... SIRI 7.047.037.09-0.02 -0.28% 7.097.047.147.0623 166 281-
Sky Financial Grou... SKYF 0.00020-  0.00000 0.00% 0.000200.000150.000200.000204 202 049-
SkyPeople Fruit Ju... FTFT 1.161.081.180.04 3.59% 1.171.081.191.1223 592-
SkyWest, Inc. SKYW 59.8559.8560.15-0.55 -0.91% 60.5059.5060.8060.40136 197-
Skyworks Solution... SWKS 86.8186.6188.260.59 0.68% 86.2686.2687.1986.221 180 092-
Sleep Number Corp SNBR 37.2637.0937.520.47 1.28% 36.8235.5637.4536.79215 403-
Smith Micro Softw... SMSI 2.742.712.800.25 10.04% 2.492.392.812.49535 550-
Societe Generale S... SCGLY 8.5600-  0.0550 0.65% 8.51008.51008.57008.5050164 374-
SodaStream Intern... SODA 142.90142.51143.000.12 0.08% 142.79142.55142.98142.78163 216-
Sodexo SA ADR SDXAY 21.4750-  0.1950 0.92% 21.584021.410021.620021.28007 716-
Sohu.com Inc. SOHU 19.6119.4020.30-0.43 -2.15% 20.0719.4320.4020.04386 782-
Solar Capital Ltd. SLRC 21.9020.0022.100.16 0.74% 21.7521.6321.9421.7497 025-
SolarEdge Technolo... SEDG 42.0541.6042.30-0.05 -0.12% 42.0041.6543.1542.10558 951-
Solarwindow Techn... WNDW 2.7399-  0.0799 3.00% 2.67002.67002.78002.660013 490-
Solos Endoscopy In... SNDY 0.0023-  -0.0006 -20.69% 0.00290.00230.00290.002910 249-
Sonic Corp. SONC 36.6435.8938.21-0.29 -0.79% 36.7536.2837.3536.93500 091-
Sonic Foundry, Inc. SOFO 1.601.501.600.04 2.56% 1.581.571.611.561 789-
Sonoma Pharmaceu... SNOA 1.54000.00021.75000.0400 2.67% 1.50001.50001.57901.500011 853-
Sonos Inc SONO 14.1313.9214.19-1.07 -7.04% 15.0513.5315.1315.204 641 857-
Sophiris Bio Inc SPHS 2.562.512.58-0.03 -1.16% 2.592.512.612.59129 421-
Sorrento Therapeu... SRNE 4.3504.2504.4000.125 2.96% 4.2504.1504.4504.225954 353-
South32 Ltd ADR SOUHY 13.9600-  0.3500 2.57% 13.870013.830013.990013.610056 270-
Southern Home Me... SHOM 0.00050-  0.00000 0.00% 0.000550.000500.000600.000501 690 000-
Southern Missouri ... SMBC 38.5838.2338.94-0.13 -0.34% 38.7138.5038.8038.7111 339-
Southrudge Enterp... SRGE 0.00010-  0.00009 900.00% 0.000100.000100.000100.000013 800-
Southwest Bancorp... ABNK 16.00-  0.15 0.95% 16.0015.6616.1215.851 120-
Spark New Zealand... SPKKY 13.3550-  0.2500 1.91% 13.149913.149913.410013.105018 776-
Spark Therapeutic... ONCE 58.0657.1658.640.95 1.66% 57.1456.6358.7557.11359 414-
Spartan Motors, In... SPAR 15.1515.1015.30-0.10 -0.66% 15.3015.1515.5015.25106 460-
SpartanNash Comp... SPTN 20.4217.4425.66-0.14 -0.68% 20.4620.3721.0220.5680 624-
Spectrum Pharmac... SPPI 20.4119.5120.500.28 1.39% 20.1419.6720.4520.131 146 451-
Spherix Incorporat... SPEX 1.031.011.050.01 0.49% 1.021.011.041.0226 479-
Spindletop Oil & G... SPND 3.92-  0.02 0.51% 3.923.923.923.90100-
Splunk Inc. SPLK 116.31116.39116.70-3.18 -2.66% 117.52116.21120.78119.492 052 125-
Spok Holdings, Inc. SPOK 14.8514.5015.95-0.35 -2.30% 15.2514.8315.2815.2079 872-
Sports Endurance, ... SENZ 0.300-  0.029 10.70% 0.2980.2980.3000.271500-
Sprott Focus Trust... FUND 7.38006.76007.94000.0278 0.38% 7.35007.34347.38007.352247 856-
Sprott Inc. SPOXF 2.34000-  -0.03000 -1.27% 2.373752.321102.406202.37000152 096-
Sprouts Farmers M... SFM 27.6027.1628.58-0.56 -1.99% 28.2027.5828.2928.161 174 318-
Stamps.com Inc. STMP 230.20222.00238.005.00 2.22% 226.05225.68231.40225.20108 851-
Stanley Furniture C... STLY 0.560-  -0.088 -13.58% 0.5650.5600.5650.5504 510-
Star Buffet, Inc. STRZ 0.70-  0.15 27.27% 0.700.700.700.55900-
Star Bulk Carriers ... SBLK 12.2912.0313.000.17 1.40% 12.1712.1712.3212.12195 171-
Starbucks Corpora... SBUX 55.0754.9655.450.50 0.92% 54.4854.1055.2854.576 723 370-
State Auto Financi... STFC 30.815.80152.08-0.07 -0.23% 30.8929.0631.3330.8818 408-
Steel Connect, Inc. STCN 2.052.062.150.00 0.00% 2.052.022.062.0521 323-
Steel Dynamics, Inc... STLD 46.9146.0047.36-0.30 -0.64% 47.2746.8447.8747.211 369 491-
Stein Mart, Inc. SMRT 1.97001.93002.0000-0.1000 -4.83% 2.07001.91002.11752.0700554 291-
Stellar Biotechnolo... SBOT 1.421.351.410.05 3.65% 1.381.351.421.3794 879-
Stereotaxis, Inc. STXS 0.960-  -0.020 -2.04% 0.9400.8050.9600.98010 822-
Stericycle, Inc. SRCL 62.3661.3863.390.67 1.09% 61.7061.6562.4961.69348 032-
Steven Madden, Lt... SHOO 57.6557.6559.000.90 1.59% 56.7556.5058.2556.75337 539-
Stevia Corp STEV 0.00340-  -0.00001 -0.15% 0.003400.003400.003700.00340506 017-
Stitch Fix Inc. SFIX 50.5050.0050.53-0.69 -1.35% 51.5249.5352.4451.192 378 736-
StockerYale Inc. STKR 0.0903-  -0.0004 -0.44% 0.09030.07100.09030.09077 701-
Strata Skin Science... SSKN 3.433.433.50-0.06 -1.72% 3.473.233.553.49346 007-
Stratasys, Ltd. SSYS 23.6622.5524.091.06 4.69% 22.5922.5023.8322.60505 967-
Strattec Security C... STRT 33.5018.2549.000.50 1.52% 33.0033.0033.8033.002 197-
Stratus Properties... STRS 32.1031.3532.50-0.25 -0.77% 31.0331.0332.5032.356 018-
Strayer Education,... STRA 134.8799.55199.00-1.83 -1.34% 136.71134.66138.50136.7090 438-
Sun Hung Kai Prope... SUHJY 15.1000-  0.2500 1.68% 15.110014.900015.110014.850083 729-
SunOpta, Inc. STKL 7.207.157.30-0.15 -2.04% 7.357.207.357.35206 833-
SunPower Corpora... SPWR 7.557.417.610.97 14.74% 6.696.647.646.586 515 532-
Sunesis Pharmaceu... SNSS 1.901.702.100.00 0.00% 1.971.851.971.9031 858-
Sunrun Inc. RUN 12.8912.8412.970.33 2.63% 12.5012.4913.0612.56728 241-
Sunworks, Inc. SUNW 0.57000.52010.57000.0450 8.57% 0.52000.52000.59800.525076 093-
Superconductor Te... SCON 1.92001.01001.9700-0.1700 -8.13% 2.07001.82002.07002.090086 748-
SurModics, Inc. SRDX 79.0054.6082.952.10 2.73% 76.9576.6580.5076.90120 507-
Surgutneftegaz AD... SGTZY 4.0350-  0.0507 1.27% 4.04004.02534.04003.984333 038-
Suspect Detection ... SDSS 0.0015-  -0.0004 -21.05% 0.00150.00150.00150.001919 948-
Sutor Technology G... TORZ 0.0001-  -0.0019 -95.00% 0.00010.00010.00010.00202 000-
Swedish Match AB ... SWMAY 26.42-  0.14 0.53% 26.3026.3026.4226.283 847-
Sykes Enterprises,... SYKE 30.1630.0531.80-0.18 -0.59% 30.3530.1430.5330.3435 813-
Sylios Corp UNGS 0.0001-  0.0001 9 900.00% 0.00010.00010.00010.0001999 999-
Symantec Corpora... SYMC 20.6520.0820.780.85 4.29% 19.9219.8420.7419.806 216 903-
Synacor, Inc. SYNC 1.801.551.850.05 2.86% 1.791.751.851.7531 950-
Synaptics Incorpor... SYNA 45.8545.5751.000.17 0.37% 45.7145.3846.0545.68299 941-
Synchronoss Techn... SNCR 5.550-  -1.450 -20.71% 5.5405.4505.6805.520105 275-
Synergetics USA, In... SURG 0.39000-  -0.00500 -1.27% 0.407500.385000.407500.3950038 005-
Synergy Pharmaceu... SGYP 1.691.681.700.01 0.60% 1.671.671.721.68884 533-
Synopsys, Inc. SNPS 99.6099.25102.72-0.47 -0.47% 100.1699.56100.95100.07770 866-
Syntel, Inc. SYNT 40.9240.0441.49-0.02 -0.05% 40.9340.9240.9940.94499 820-
Sypris Solutions, In... SYPR 1.411.361.740.05 3.68% 1.381.381.411.361 311-
T. Rowe Price Grou... TROW 109.29102.55125.650.33 0.30% 109.01108.30109.51108.96676 723-
T/R Systems, Inc. TRSI 0.0002-  0.0001 100.00% 0.00010.00010.00020.00011 940 000-
TAT Technologies ... TATT 6.906.306.950.00 0.00% 6.856.856.906.90795-
TDK Corporation TTDKY 107.170-  1.310 1.24% 107.250106.995107.580105.8602 742-
TERRA TECH CORP TRTC 1.6500-  0.0000 0.00% 1.65501.62001.73001.6500830 694-
TESSCO Technolog... TESS 16.7516.5018.500.00 0.00% 16.7516.7517.1016.7556 103-
TG Therapeutics, In... TGTX 9.059.009.05-0.45 -4.74% 9.458.659.499.502 235 394-
THL Credit, Inc. TCRD 8.128.098.15-0.17 -2.05% 8.308.098.308.29205 364-
TMM, Inc TMMI 0.03990-  0.00145 3.77% 0.039900.037000.039900.0384514 301-
TONGXIN INTL LTD... TXIC 0.06-  0.00 0.00% 0.060.060.060.0629 710-
TOR Minerals Inter... TORM 3.65-  -0.55 -13.10% 3.653.653.653.65200-
TSR, Inc. TSRI 7.205.1511.00-0.05 -0.69% 7.207.207.207.25200-
TTM Technologies,... TTMI 16.9815.1518.25-0.09 -0.53% 17.1016.8617.1917.07570 445-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000 000-
Take-Two Interact... TTWO 132.72128.53133.101.24 0.94% 131.08130.69134.54131.48897 484-
Tandy Leather Fac... TLF 7.507.408.700.05 0.67% 7.457.457.507.45325-
Taplmmunce Inc TPIV 9.339.059.68-0.24 -2.51% 9.719.1610.359.57364 894-
Tarena Internation... TEDU 8.628.458.700.10 1.17% 8.528.528.668.5227 077-
Tauriga Sciences In... TAUG 0.02410-  0.00133 5.84% 0.023900.023900.024800.0227729 434-
Taylor Devices, Inc... TAYD 11.7911.3611.96-0.01 -0.08% 11.7911.7911.7911.79--
Tech Data Corpora... TECD 72.1871.1174.69-0.65 -0.89% 72.8772.0773.3972.83228 284-
Technical Commun... TCCO 5.104.855.200.25 5.05% 4.854.855.124.8530 909-
Technology Solutio... TSCC 0.0300-  0.0000 0.00% 0.02010.02010.03000.0300304 200-
Tecogen Inc. TGEN 3.060.013.26-0.11 -3.47% 3.173.063.203.1710 438-
TeleTech Holdings,... TTEC 24.4022.5550.000.25 1.04% 24.2024.1524.7024.1594 027-
Tellurian Inc. TELL 9.609.409.650.30 3.23% 9.209.179.959.302 473 339-
Telstra CP ADS TLSYY 11.6200-  -0.0550 -0.47% 11.570011.550011.640011.6750138 516-
Telular Corporatio... WRLS 9.959.869.940.03 0.30% 9.959.929.959.9256 300-
Temtex Industries,... WDRP 0.005000-  -0.000500 -9.09% 0.0053000.0045000.0053000.005500210 200-
Tenax Therapeutic... TENX 5.404.506.440.28 5.41% 5.165.165.405.121 399-
TerraForm Power I... TERP 11.8511.5811.98-0.02 -0.17% 11.9211.8311.9811.87595 731-
Terrax Minerals In... TRXXF 0.273-  0.002 0.74% 0.2960.2730.2960.2714 594-
Tesco PLC TSCDY 9.2300-  0.0200 0.22% 9.22609.21009.28009.2100130 342-
Tesla, Inc. TSLA 284.96284.97285.25-9.88 -3.35% 296.69275.50302.64294.8412 922 861-
Tessera Technolog... XPER 14.8014.7014.85-0.05 -0.34% 14.8514.5014.9514.85336 962-
Tetra Tech, Inc. TTEK 71.0068.2571.10-0.10 -0.14% 71.2070.9371.8571.1071 501-
Tetraphase Pharma... TTPH 2.902.883.07-0.16 -5.23% 3.052.893.063.06737 326-
Texas Capital Banc... TCBI 85.9585.7589.50-0.40 -0.46% 86.4085.4086.4086.35147 509-
Texas Instruments ... TXN 104.91103.50105.781.21 1.17% 104.03103.96105.89103.704 582 125-
Texas Mineral Reso... TMRC 0.185-  0.005 2.78% 0.1800.1800.1940.18055 201-
The Andersons, Inc... ANDE 38.6538.4538.95-0.20 -0.51% 38.9038.5039.1038.8557 931-
The Bancorp, Inc. TBBK 9.737.0011.31-0.23 -2.31% 10.019.6910.039.96170 066-
The Bon-Ton Store... BONTQ 0.082000-  0.026000 46.43% 0.0710000.0520000.0850000.056000757 510-
The Carlyle Group ... CG 23.6023.2023.850.35 1.51% 23.3523.2523.7023.25431 748-
The Cheesecake Fa... CAKE 53.6153.7154.280.56 1.06% 52.7952.3853.8153.05274 179-
The Descartes Syst... DSGX 33.6530.1033.850.30 0.90% 33.1533.1533.9033.3573 053-
The Dixie Group, In... DXYN 1.881.502.20-0.03 -1.32% 1.951.802.001.9012 908-
The ExOne Compan... XONE 9.488.019.84-0.21 -2.17% 9.709.459.829.69184 919-
The First of Long I... FLIC 21.7521.7022.80-0.20 -0.91% 21.9521.6521.9521.95130 682-
The Hain Celestial ... HAIN 26.6025.7228.99-0.66 -2.42% 27.0826.1227.2127.261 534 719-
The Herzfeld Carib... CUBA 6.485.137.000.04 0.58% 6.446.446.516.4427 764-
The Intergroup Cor... INTG 36.000024.000036.0000-3.3500 -8.51% 38.550035.049538.550035.17126 000-
The KEYW Holding... KEYW 9.258.4511.900.11 1.20% 9.159.159.349.14187 373-
The Kraft Heinz Co... KHC 57.1057.0057.79-1.25 -2.14% 57.8556.3858.0558.355 821 071-
The Medicines Com... MDCO 33.6630.1939.000.10 0.30% 33.7333.3734.5033.56417 885-
The Meet Group In... MEET 4.564.524.600.00 0.00% 4.554.534.674.56606 263-
The Middleby Corp... MIDD 126.5697.97130.000.89 0.71% 125.50125.18126.88125.67485 182-
The NASDAQ OMX ... NDAQ 90.0987.3592.700.97 1.09% 89.1389.1390.1389.12681 604-
The Navigators Gro... NAVG 70.0069.8570.050.35 0.50% 69.6569.5570.0569.65141 188-
The Providence Ser... PRSC 66.8011.09343.41-1.79 -2.61% 69.1365.7669.1368.5953 027-
The Trade Desk Inc... TTD 144.73143.00145.022.08 1.46% 142.40142.26146.48142.65509 950-
The Ultimate Softw... ULTI 320.88320.53321.570.47 0.15% 320.50320.45324.68320.41139 910-
The York Water Co... YORW 29.8011.2533.00-0.75 -2.45% 30.0029.7530.6030.5512 134-
The9 Limited - Ame... NCTY 1.591.561.590.09 6.00% 1.511.481.591.50158 481-
Thresher Industrie... THRR 0.0003-  0.0000 0.00% 0.00010.00010.00030.00031 250-
TiVo Inc. TIVO 13.9513.8514.000.15 1.09% 13.8013.5014.0013.80638 906-
Tilray Inc. TLRY 154.98153.60153.9934.79 28.95% 134.65132.00155.10120.1916 069 956-
Timberland Bancor... TSBK 32.4014.7133.500.09 0.28% 32.4532.0232.8532.313 684-
Tinka Resources Lt... TKRFF 0.29000-  0.00500 1.75% 0.290000.285000.304200.2850037 742-
Titan Machinery In... TITN 17.3417.2417.84-0.27 -1.53% 17.6617.2117.8517.6168 523-
Tonix Pharmaceuti... TNXP 0.68000.68000.70000.0616 9.96% 0.73570.66000.76000.6184373 685-
Tower Semiconduc... TSEM 22.0120.2122.340.26 1.20% 21.8021.8022.1921.75285 917-
Tractor Supply Com... TSCO 88.6487.0089.520.95 1.08% 87.6587.6589.1887.69939 432-
TranSwitch Corp TXCCQ 0.0003-  -0.0007 -70.00% 0.00100.00030.00100.001010 470-
Trans World Enter... TWMC 0.7800.7800.8200.030 4.00% 0.7500.7500.8330.75022 801-
TransAct Technolo... TACT 14.050.0514.400.05 0.36% 14.0614.0514.2614.002 345-
TransForce Income... TFIFF 37.5300-  0.9900 2.71% 37.570037.530037.689836.5400500-
Transcat, Inc. TRNS 22.3522.0022.65-0.15 -0.67% 21.8121.6222.7522.508 537-
Transglobe Energy... TGA 3.393.373.45-0.16 -4.51% 3.563.373.593.55344 590-
Translate Bio Inc TBIO 10.3510.2314.00-0.18 -1.71% 10.5410.2611.0110.5371 525-
Tranzbyte Corpora... ERBB 0.00080-  0.00000 0.00% 0.000750.000700.000800.0008052 770 893-
TravelCenters of A... TA 5.635.555.700.03 0.45% 5.655.555.655.60193 146-
Travelzoo Inc. TZOO 11.004.6011.90-0.30 -2.65% 11.3010.9011.6011.3071 391-
Treasury Metals TSRMF 0.2500-  -0.0147 -5.55% 0.24810.24810.25000.2647657-
Trevena Inc. TRVN 1.651.631.670.03 1.85% 1.631.631.671.621 212 692-
TriCo Bancshares TCBK 38.792.1843.110.00 0.00% 38.6538.5438.8938.7956 806-
Triad Guaranty Inc... TGIC 0.1700-  -0.0699 -29.14% 0.15000.15000.17000.23991 700-
Trimax Corporatio... TMXN 0.011200-  -0.000500 -4.27% 0.0130000.0104000.0135000.0117004 423 816-
Trimble Navigation... TRMB 44.1041.5244.980.54 1.24% 43.7843.4344.1443.56787 975-
Trinity Biotech plc... TRIB 3.863.864.39-0.17 -4.22% 4.053.854.134.0323 779-
TripAdvisor, Inc. TRIP 50.6549.2951.311.38 2.80% 49.7849.1550.9949.271 343 820-
TrovaGene, Inc. TROV 0.81000.79000.82000.0050 0.62% 0.81000.80500.81820.8050110 248-
TrustCo Bank Corp... TRST 8.558.508.65-0.25 -2.84% 8.808.558.808.80253 813-
Trustmark Corpora... TRMK 34.6034.5535.75-0.44 -1.26% 35.1534.5935.2035.04258 105-
Tuesday Morning C... TUES 3.002.953.100.15 5.26% 2.852.803.052.85354 956-
Tuniu Corp TOUR 7.317.067.530.10 1.39% 7.197.197.487.2177 272-
Twenty-First Centu... FOXA 44.5444.4644.67-0.17 -0.38% 44.8344.4944.8744.716 578 889-
Twenty-First Centu... FOX 44.1644.1144.20-0.18 -0.41% 44.3344.1444.5044.342 987 392-
U.S. Auto Parts Ne... PRTS 1.651.631.70-0.02 -1.20% 1.671.631.691.6781 382-
U.S. Energy Corp. USEG 0.92800.88000.93000.0640 7.41% 0.90000.87450.92800.864012 844-
U.S. Global Investo... GROW 1.451.411.500.03 2.11% 1.461.421.461.4250 023-
UEX Corp. UEXCF 0.1523-  0.0082 5.69% 0.13650.13650.15230.14411 500-
UFP Technologies, ... UFPT 36.5034.1537.500.45 1.25% 36.4036.1036.5536.056 686-
UMB Financial Corp... UMBF 72.6372.4772.81-0.13 -0.18% 73.1372.3473.1572.7691 155-
UOMO Media Inc UOMO 0.150-  -0.010 -6.25% 0.0750.0750.1500.160234-
UPM-KYMMENE CO... UPMKY 38.505-  0.115 0.30% 38.43038.32038.52038.3903 383-
UROLOGIX INC ULGX 0.00555-  0.00035 6.73% 0.005000.005000.006800.005201 540 899-
US Ecology, Inc. ECOL 75.8559.80512.351.25 1.68% 74.6074.6076.3074.6024 131-
US Energy Initiativ... USEI 0.00050-  -0.00020 -28.57% 0.000700.000500.000700.000702 950 931-
US Highland Inc. UHLN 0.00095-  0.00005 5.56% 0.001000.000900.001000.0009010 029 646-
US0112951027 ALME 0.0001-  -0.0029 -96.67% 0.00010.00010.00500.0030160 350-
US23636T1007 DANOY 15.1450-  0.0550 0.36% 15.170015.110015.220015.0900233 093-
USA EQUITIES COR... USAQ 0.50000-  -0.11000 -18.03% 0.525000.500000.526250.610001 005-
USA Recycling Indu... USRI 0.035-  -0.005 -12.50% 0.0350.0350.0350.040100-
USA Technologies, ... USAT 10.7010.5010.800.20 1.90% 10.4510.4511.3010.50775 635-
USA Truck, Inc. USAK 22.2822.1222.440.40 1.83% 21.9421.7522.4621.8837 815-
UTStarcom Holding... UTSI 3.953.644.120.09 2.33% 3.883.863.953.8617 257-
Ubiquiti Networks,... UBNT 98.7395.00105.301.30 1.33% 97.7396.8999.5097.43357 370-
Ucore Rare Metals UURAF 0.1483-  -0.0159 -9.68% 0.16500.14830.17000.164294 900-
Ulta Salon, Cosmet... ULTA 282.87278.48285.101.42 0.50% 281.05278.67285.10281.45541 549-
Ultra Clean Holding... UCTT 13.5513.2514.01-0.05 -0.37% 13.4913.3013.6513.60469 681-
Ultragenyx Pharma... RARE 85.0160.2885.502.54 3.08% 82.8882.5985.4582.47160 174-
Ultralife Corporat... ULBI 8.558.4510.350.10 1.18% 8.498.458.608.4511 144-
Umpqua Holdings C... UMPQ 21.5621.5723.90-0.13 -0.60% 21.7521.5321.8421.69968 906-
Unico American Co... UNAM 7.755.458.150.20 2.65% 8.107.758.107.551 064-
Union Bankshares C... UBSH 40.2140.1246.00-0.01 -0.02% 40.2340.0640.4640.22202 134-
United American H... UAHC 0.199900-  -0.029600 -12.90% 0.2000000.1360000.2275000.22950099 022-
United Bancorp, In... UBCP 13.0513.0513.50-0.05 -0.38% 13.0513.0513.2513.101 634-
United Bankshares... UBSI 37.7537.7037.95-0.35 -0.92% 38.1537.7538.1538.10273 948-
United Community ... UCBI 28.9528.7734.00-0.06 -0.21% 29.3028.8229.3029.01298 818-
United Community ... UCFC 10.0610.0210.11-0.02 -0.20% 10.1010.0510.1110.0861 045-
United Continental... UAL 90.1190.1090.59-0.05 -0.06% 89.3488.6590.5390.161 433 086-
United Fire Group,... UFCS 50.951.2551.540.16 0.32% 50.8850.0751.1750.7947 539-
United Insurance H... UIHC 20.4414.1521.210.29 1.44% 20.1020.1020.7120.1561 185-
United Natural Foo... UNFI 34.0433.3034.98-0.14 -0.41% 34.1933.8934.4934.18358 903-
United Security Ba... UBFO 11.2511.2017.75-0.05 -0.44% 11.3011.2011.3511.301 167-
United States Lime... USLM 77.8035.1898.000.20 0.26% 77.0077.0077.8077.60563-
United Therapeutic... UTHR 126.20125.97142.000.26 0.21% 126.00124.42127.74125.94198 737-
Unity Bancorp, Inc... UNTY 23.0017.8023.15-0.50 -2.13% 23.5022.9523.5023.503 557-
Universal Apparel ... DKGR 0.0006-  -0.0001 -14.29% 0.00060.00060.00060.0007378 706-
Universal Display C... OLED 116.75116.70117.95-3.50 -2.91% 121.00116.70122.05120.25921 994-
Universal Electron... UEIC 40.7540.6546.500.75 1.88% 39.9539.9541.0040.0027 199-
Universal Forest Pr... UFPI 36.8535.9139.00-0.29 -0.78% 37.1036.8537.3337.14121 131-
Universal Stainless... USAP 27.8726.3427.870.38 1.38% 27.5627.5528.1327.49101 430-
Uranium Participat... URPTF 3.69300-  0.05550 1.53% 3.670003.660003.703003.6375057 930-
Urban Outfitters, I... URBN 41.5841.2043.060.47 1.14% 41.1041.1041.9641.111 333 944-
Urex Energy Corp. DTRC 0.037-  -0.008 -17.78% 0.0370.0370.0370.0452 000-
Utah Medical Produ... UTMD 100.9099.00103.503.60 3.70% 97.5097.40102.7097.308 219-
VEON Ltd. VEON 2.912.762.920.06 2.11% 2.842.842.932.851 269 405-
VESTAS WIND SYST... VWSYF 65.54-  0.28 0.43% 65.5465.5465.5465.26200-
VIVUS, Inc. VVUS 4.674.124.98-0.62 -11.72% 5.264.455.265.29133 737-
VOXX Internationa... VOXX 5.155.055.300.00 0.00% 5.155.105.255.1541 921-
VSE Corporation VSEC 34.9729.9578.21-0.47 -1.33% 35.7434.7836.2435.4412 618-
Value Line, Inc. VALU 24.6822.0527.28-0.52 -2.06% 25.3924.0625.3925.205 009-
Vanda Pharmaceut... VNDA 19.4519.2020.000.35 1.83% 19.0518.9019.6019.10486 446-
Vanguard Global e... VNQI 57.2054.7761.000.50 0.88% 57.0256.9457.3456.70390 042-
Vanguard Total Int... VXUS 53.8252.0355.000.54 1.01% 53.5853.5853.9153.281 196 096-
Varex Imaging Cor... VREX 30.1628.3930.280.16 0.53% 29.9629.8230.3930.00286 256-
Vasomedical, Inc. VASO 0.040850-  -0.008900 -17.89% 0.0451000.0382000.0451000.049750131 512-
Veeco Instruments... VECO 10.5510.4510.600.00 0.00% 10.5510.5010.8010.55243 478-
VelocityShares 3X ... UGLD 8.028.018.02-0.04 -0.50% 8.097.998.128.06410 368-
VelocityShares Dai... ZIV 79.2879.0479.28-0.44 -0.55% 79.8779.2480.4579.7228 817-
Veltex Corp. VLXC 0.0925-  0.0025 2.78% 0.08010.08010.09250.09001 200-
Ventana Medical S... VMSI 0.01400-  -0.00029 -2.03% 0.014000.014000.014000.0142935 000-
Veolia Environnem... VEOEY 20.3900-  -0.1350 -0.66% 20.400020.300020.470020.525028 495-
Veracyte, Inc. VCYT 10.509.1510.73-0.03 -0.28% 10.5010.3310.6910.53229 445-
Verastem, Inc. VSTM 8.768.758.830.52 6.31% 8.288.178.858.242 405 239-
VeriSign, Inc. VRSN 162.93159.02163.891.52 0.94% 161.18160.39164.19161.41535 521-
Vericel Corporatio... VCEL 13.4013.2513.500.40 3.08% 13.0012.9313.5013.00423 340-
Verint Systems Inc... VRNT 46.9545.9048.250.25 0.54% 46.5546.0547.3546.70197 759-
Verity, Inc. VRTY 0.025-  0.004 19.05% 0.0250.0250.0250.02118 820-
Vermillion, Inc. VRML 0.60000.45000.61000.0300 5.26% 0.57870.56500.60990.5700113 049-
Versartis Inc VSAR 1.401.401.50-0.05 -3.45% 1.451.401.501.45238 906-
Vertex Pharmaceu... VRTX 177.12174.50179.001.32 0.75% 175.88174.23178.46175.80551 112-
ViaSat, Inc. VSAT 64.2354.8673.860.58 0.91% 63.7963.3564.5663.65229 945-
Vical Incorporated VICL 1.381.201.450.02 1.47% 1.371.361.381.3617 889-
Vicor Corporation VICR 52.9552.8061.000.80 1.53% 52.1552.1553.5052.15121 286-
Viking Investment ... VKIN 0.31600-  -0.05400 -14.59% 0.369000.315810.369000.37000171 707-
Village Super Mark... VLGEA 29.0628.8229.450.11 0.38% 29.1628.9529.3528.9511 653-
Virtu Financial Inc. VIRT 22.0021.4022.450.20 0.92% 21.8021.6522.2021.80538 140-
Virtus Investment ... VRTS 118.85114.552 301.30-0.40 -0.34% 119.35118.30122.80119.2511 822-
VistaCare VTGN 1.331.221.340.02 1.53% 1.321.311.391.31159 418-
Vodafone Group Pl... VOD 22.5522.5322.590.19 0.85% 22.4122.3722.6122.364 215 070-
Voltari Corp VLTC 0.5498-  -0.0172 -3.03% 0.55000.54980.55000.56701 744-
Voyager Therapeu... VYGR 18.3915.3519.50-0.21 -1.13% 18.6018.2118.7618.60160 178-
WD-40 Company WDFC 173.10172.15175.000.55 0.32% 172.00170.01174.13172.5525 913-
WORLDS INC WDDD 0.24000-  -0.01700 -6.61% 0.243950.239520.249900.2570044 676-
WSFS Financial Cor... WSFS 47.9046.0548.10-0.35 -0.73% 48.2547.8548.4048.25120 974-
WSI Industries Inc. WSCI 6.956.606.950.05 0.72% 6.906.906.956.909 107-
WVS Financial Corp... WVFC -0.0116.200.00 0.00%       16.10--
Walgreens Boots A... WBA 70.8870.5171.490.43 0.61% 70.5170.3271.4470.453 499 385-
Washington Trust ... WASH 56.455.9556.55-0.70 -1.22% 57.1056.4557.1057.1521 327-
Webster City Fede... WCFB 9.338.979.350.33 3.67% 8.978.929.369.0013 684-
Weibo Corporation WB 72.0571.3972.99-0.36 -0.50% 72.1871.0374.3772.411 257 727-
Werner Enterprise... WERN 36.8536.7536.900.25 0.68% 36.6036.2037.1536.60627 384-
WesBanco, Inc. WSBC 45.6845.6245.87-0.77 -1.66% 46.4045.6846.5046.45110 378-
West Bancorporat... WTBA 23.6023.45199.350.05 0.21% 23.6023.6023.7523.558 147-
Westamerica Banc... WABC 61.127.95408.67-0.26 -0.42% 61.3961.0562.2361.3831 751-
Westell Technolog... WSTL 2.682.652.890.04 1.52% 2.632.632.782.6410 780-
Western Digital Co... WDC 58.1058.1058.990.92 1.61% 57.4657.2659.1157.184 007 939-
Western New Engla... WNEB 10.6510.4010.75-0.10 -0.93% 10.7510.6510.8510.7520 365-
Westport Fuel Syst... WPRT 3.213.143.240.08 2.56% 3.153.143.233.13428 263-
Westwater Resour... WWR 0.18230.18000.1890-0.0077 -4.05% 0.20000.18000.20000.1900353 173-
Weyco Group, Inc. WEYS 35.3429.3936.15-0.72 -2.00% 36.2535.2836.3136.066 371-
Weyland Tech Inc WEYL 2.9500-  -0.1500 -4.84% 3.05002.89003.14003.100054 485-
White Mountn Tita... WMTM 0.0013-  -0.0001 -7.14% 0.00130.00130.00130.00142 500-
Whiting USA Trust... WHZT 2.5000-  -0.0200 -0.79% 2.59002.50002.59002.520027 282-
WillScot Corp WSC 17.0516.9517.100.10 0.59% 17.0016.9017.2516.95431 510-
Willis Lease Financ... WLFC 34.5134.0735.110.18 0.52% 34.3034.3034.6834.3314 733-
Windstream Holdin... WIN 5.024.985.050.06 1.21% 4.974.875.254.96831 949-
Windtree Therapeu... WINT 3.520-  -0.130 -3.56% 3.0203.0003.6503.1003 500-
Wins Finance Holdi... WINS -34.8070.000.00 0.00%       57.65--
Wintrust Financial ... WTFC 87.5978.6287.87-0.13 -0.15% 88.0586.9088.0587.72219 608-
WisdomTree Invest... WETF 7.887.857.95-0.01 -0.13% 7.897.797.947.89834 243-
Wizzard Software ... WIZD 0.195-  -0.065 -25.00% 0.1950.1950.1950.195300-
Workday, Inc. WDAY 143.68143.03144.33-1.05 -0.73% 145.00143.31147.36144.731 321 481-
World Acceptance... WRLD 118.4817.68722.34-0.89 -0.75% 119.38118.36120.25119.3727 498-
Worldwide Diversi... WNTR 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002330 000-
Wright Medical Gro... WMGI 27.4126.5127.580.45 1.67% 27.0627.0627.7026.961 214 323-
Wynn Resorts, Lim... WYNN 132.97131.01133.860.52 0.39% 133.08131.00133.55132.451 070 822-
XG Technology, Inc XGTI 0.47500.45000.49900.0150 3.26% 0.49990.46010.50000.460052 982-
XOMA Corporation XOMA 16.2015.1916.400.53 3.38% 15.7015.6116.3015.6738 695-
XSUNX XSNX 0.001000-  -0.000100 -9.09% 0.0009000.0009000.0011000.0011001 440 968-
Xcel Energy, Inc. XEL 48.1247.9048.85-0.27 -0.56% 48.4547.9348.4948.392 455 418-
Xcerra Corporatio... XCRA 13.4713.4513.52-0.10 -0.74% 13.5713.4613.6113.57205 931-
Xilinx, Inc. XLNX 77.5774.0179.240.85 1.11% 76.7176.6977.9476.721 141 868-
Xunlei Limited XNET 8.178.128.22-0.99 -10.81% 9.168.129.319.16800 223-
YRC Worldwide, In... YRCW 9.789.409.890.14 1.45% 9.649.429.809.64452 849-
YY Inc. - American... YY 70.2669.6770.640.11 0.16% 70.4169.4071.8870.15809 697-
Yandex N.V. - Class... YNDX 31.6831.5131.790.59 1.90% 31.4331.2332.0631.091 442 812-
Yanzhou Coal Mini... YZCAY 10.900-  0.360 3.42% 10.82010.82010.90010.5406 061-
Yara International... YARIY 23.320-  0.280 1.22% 23.29023.29023.34023.0401 076-
Yield10 Bioscience ... YTEN 1.311.271.400.02 1.55% 1.281.251.331.2922 806-
Yingli Green Energ... YGEHY 0.266000-  0.016000 6.40% 0.2544850.2500000.3200000.2500007 128-
Yippi Inc. YIPI 0.2144-  -0.0226 -9.54% 0.23700.18700.23700.23705 020-
ZANN CORP. ZNNC 0.0065-  0.0000 0.00% 0.00650.00650.00650.0065564-
ZILLOW GROUP INC... Z 44.6444.3245.310.39 0.88% 44.3244.2045.3744.251 435 753-
ZIOPHARM Oncolog... ZIOP 3.002.963.020.29 10.70% 2.732.733.032.711 279 641-
ZaZa Energy Corpo... ZAZA 0.0269-  0.0000 0.00% 0.02690.02690.02690.02691 700-
Zafgen Inc. ZFGN 10.389.2410.980.65 6.68% 9.759.7510.479.73177 979-
Zai Lab Ltd ZLAB 18.7118.0118.700.12 0.65% 18.5218.1418.8918.59267 317-
Zebra Technologie... ZBRA 176.26174.00176.820.61 0.35% 176.35174.92178.15175.65240 581-
Zhone Technologie... DZSI 11.4111.2612.000.65 6.04% 10.7610.7611.5010.7625 742-
Zillow Group, Inc. -... ZG 44.2244.1144.840.37 0.84% 43.9143.7544.9243.85300 544-
Zion Oil & Gas Inc ZN 1.091.071.14-0.03 -2.68% 1.161.061.161.12532 311-
Zions Bancorporat... ZION 51.5144.0052.00-0.20 -0.39% 51.7651.2451.7651.711 391 771-
Zix Corporation ZIXI 5.815.785.86-0.06 -1.02% 5.885.815.915.87126 365-
Zogenix, Inc. ZGNX 48.6548.2050.900.15 0.31% 48.4547.8549.3548.50327 632-
Zoned Properties, ... ZDPY 0.63500-  0.00000 0.00% 0.632500.627500.635000.635005 050-
Zte Corporation Un... ZTCOY 3.37-  -0.13 -3.71% 3.523.303.523.5028 537-
Zumiez Inc. ZUMZ 27.8527.8532.50-0.25 -0.89% 28.1027.8028.6528.10143 306-
Zynga Inc. - Class A ZNGA 4.024.004.030.07 1.77% 3.953.954.033.956 653 575-
aTyr Pharma Inc LIFE 0.75500.75010.78000.0050 0.67% 0.74680.74310.78590.7500201 418-
adidas AG ADR ADDYY 122.7000-  1.3950 1.15% 122.2300122.1950123.1900121.305045 250-
bebe stores, inc. BEBE 6.55-  0.01 0.15% 6.556.506.556.541 973-
comScore, Inc. SCOR 19.4615.1524.43-0.04 -0.21% 19.5019.0619.8519.50342 382-
eBay Inc. EBAY 34.1234.0134.49-0.08 -0.23% 34.2134.0934.5434.206 709 069-
eHealth, Inc. EHTH 28.6018.7530.000.40 1.42% 28.2527.6828.9328.2069 165-
ePlus inc. PLUS 99.108.90946.80-0.65 -0.65% 100.0098.85100.3099.7519 318-
iQIYI Inc. IQ 26.3326.3026.48-0.51 -1.90% 27.3926.0527.4826.8411 047 243-
iRobot Corporatio... IRBT 114.23114.26118.073.09 2.78% 111.77110.60114.56111.14653 016-
iShares 20 Year Tr... TLT 117.31117.32117.33-1.24 -1.05% 118.06117.16118.07118.558 742 022-
iShares Global Infr... IGF 42.9141.1745.000.21 0.49% 42.8442.8042.9342.70137 779-
iShares MSCI ACWI... ACWI 73.7669.0089.850.52 0.71% 73.4973.4673.8873.242 012 254-
iShares MSCI All Co... AAXJ 69.3440.0669.710.63 0.92% 69.0669.0669.4668.71317 834-
iShares MSCI Brazi... EWZS 11.4210.2614.700.12 1.06% 11.2911.2911.4911.308 470-
iShares MSCI China... MCHI 58.0557.2958.840.65 1.13% 57.8057.7958.2357.403 486 683-
iShares MSCI EAFE ... SCZ 62.7860.1064.000.67 1.08% 62.6262.6062.8762.11608 787-
iShares MSCI Europ... EUFN 20.3219.0021.270.07 0.35% 20.2720.2620.3420.25484 431-
iShares Nasdaq Bio... IBB 117.51117.00118.001.30 1.12% 116.21116.14117.97116.21993 881-
iShares S&P Asia 50... AIA 61.1960.2861.910.69 1.14% 60.8160.6861.2360.5011 469-
iShares S&P Global... ICLN 8.594.008.720.10 1.18% 8.518.518.628.4936 328-
iShares S&P SmallC... IJT 205.75204.45206.780.65 0.32% 205.67205.17206.32205.1086 783-
lululemon athletica... LULU 158.44158.00158.503.06 1.97% 155.69153.80158.94155.38993 856-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 054 810-
magicJack VocalTe... CALL 8.557.158.60-0.05 -0.58% 8.608.558.608.6078 057-
support.com, Inc. SPRT 2.752.653.330.02 0.73% 2.722.722.752.7315 776-
uniQure N.V. - Ord... QURE 39.9038.5144.941.40 3.64% 38.5338.3740.2238.50147 487-
Udformning |  Hjælp |  Udskrift  |  Personvern  | Byt til realtid  Åbne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 19/09-2018 13:23:18
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.