Forsinkede kurser. Sist oppdatert: mandag 10. december 23:20  

Kursliste Nasdaq

List aksjer med følgende tickere Layout Sortering  
Selskab Ticker Sidste Køb Salg Ændring Ændring% Åbning Lav Høj Forrige Volumen Ratio
ORYN 0.000001-  0.000000 0.00% 0.0000010.0000010.0000010.0001001 000-
1-800 Contacts, Inc... CTAC -9.61199 999.990.00 0.00%       9.65--
1-800 FLOWERS.CO... FLWS 12.469.5012.54-0.15 -1.19% 12.5612.3312.7312.6196 746-
180 Degree Capital... TURN 1.91001.89001.9800-0.0576 -2.93% 1.97001.88511.98001.967622 010-
1st Constitution Ba... FCCY 19.4818.7519.71-0.51 -2.55% 19.8619.3220.4819.996 020-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
1st Source Corpora... SRCE 45.4242.9954.65-0.50 -1.09% 45.8044.5946.5545.9272 191-
1st State Bancorp,... FSBC 16.980.0117.060.23 1.37% 16.3916.3916.9816.75510-
21Vianet Group, In... VNET 9.169.029.76-0.23 -2.45% 9.399.049.549.39180 484-
3D Pioneer System... DPSM 0.00255-  0.00045 21.43% 0.002550.002550.002550.00210700-
3DX INDUSTRIES IN... DDDX 0.0410-  -0.0028 -6.39% 0.04090.04090.04100.043810 000-
3Power Energy Gro... PSPW 0.120-  -0.030 -20.00% 0.1350.1180.1350.15015 416-
420 Property Mana... FTPM 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.000360 000-
51job, Inc. - Americ... JOBS 67.6054.5080.00-1.19 -1.73% 68.8066.5969.6768.79270 241-
A.C. Moore Arts &... ACMR 10.388.8211.10-0.09 -0.86% 10.5210.2910.6610.479 954-
AAON, Inc. AAON 35.0633.3436.03-0.07 -0.20% 35.1334.4335.1935.1391 948-
ABIOMED, Inc. ABMD 323.66312.00338.526.14 1.93% 317.90312.46326.79317.52313 279-
ACADIA Pharmaceu... ACAD 18.7818.5119.090.57 3.13% 18.0317.8219.0218.211 424 361-
ADAPTIVE MEDIAS ADTM 0.00010-  0.00000 0.00% 0.000100.000100.000200.000107 796 125-
ADTRAN, Inc. ADTN 11.8011.6912.74-0.20 -1.67% 11.9911.5812.2612.00343 387-
AEterna Zentaris In... AEZS 3.513.483.58-0.16 -4.36% 3.703.453.733.67445 338-
AGNC Investment C... AGNC 17.8817.8617.920.05 0.28% 17.8317.6917.9317.837 392 345-
AIRBUS GROUP SE E... EADSF 99.440-  -1.290 -1.28% 101.33099.316101.480100.7301 160-
ALMADEX MINERA... AXDDF 0.320000-  -0.018000 -5.33% 0.3300000.3200000.3500000.33800065 065-
ALVARION LTD ILS... ALVRQ 0.0033-  0.0000 0.00% 0.00330.00330.00330.0033117-
AMAG Pharmaceut... AMAG 17.8317.4821.000.33 1.89% 17.5217.2817.8817.50379 057-
AMER LEARNING CO... ALRN 2.001.602.250.03 1.52% 1.971.972.091.9711 778-
ANI Pharmaceutica... ANIP 54.9252.5877.251.42 2.65% 53.3351.0555.4153.5061 279-
ANSYS, Inc. ANSS 154.381.01170.492.01 1.32% 152.35151.72155.46152.37304 695-
ARC Group Worldw... ARCW 1.171.161.91-0.02 -1.68% 1.151.151.271.193 933-
ARCA biopharma, I... ABIO 0.50950.50420.5250-0.0035 -0.68% 0.51000.50380.52490.5130100 976-
ARCAM AB NPV AMAVF 28.00-  0.00 0.00% 28.0028.0028.0028.00300-
ARRIS Group, Inc. ARRS 30.7530.7230.77-0.02 -0.06% 30.7930.7030.8830.776 521 210-
ASML Holding N.V.... ASML 161.41157.70165.001.88 1.18% 161.52158.81163.08159.53717 331-
ASTEA INTL INC ATEA 6.03-  -0.19 -3.05% 6.066.036.066.22200-
ATAC Resources Lt... ATADF 0.248600-  -0.006400 -2.51% 0.2619300.2451000.2619300.25500083 700-
ATRION Corporatio... ATRI 765.3168.00797.00-14.53 -1.86% 766.06758.13772.51779.844 901-
ATRM Holdings, Inc... ATRM 0.150-  -0.135 -47.37% 0.2500.1500.2500.2855 000-
AURIS MEDICAL HO... EARS 0.53330.51130.5395-0.0205 -3.70% 0.54940.50800.54940.55381 236 530-
AVEO Pharmaceuti... AVEO 2.032.022.050.01 0.50% 2.011.962.042.02722 119-
AVEW HOLDINGS IN... AVEW 0.00080-  0.00010 14.29% 0.000750.000750.000800.00070120 000-
AXT Inc AXTI 4.574.514.61-0.46 -9.15% 5.004.525.035.03648 694-
Abeona Therapeut... ABEO 9.018.209.200.47 5.50% 8.528.279.558.541 455 359-
Able Energy, Inc. ABLE 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100300-
Abraxas Petroleum... AXAS 1.471.451.66-0.08 -5.16% 1.561.431.591.55980 754-
Acacia Communica... ACIA 40.7938.0545.201.17 2.95% 39.4639.4641.1239.62556 450-
Acacia Research Co... ACTG 3.273.253.490.24 7.92% 3.083.033.293.03159 580-
Accuray Incorpora... ARAY 3.973.894.720.12 3.12% 3.833.824.003.85601 672-
AcelRx Pharmaceut... ACRX 3.343.343.40-0.02 -0.60% 3.393.223.463.361 426 890-
Aceto Corporation ACET 1.491.451.750.03 2.05% 1.471.451.601.46271 449-
Achaogen, Inc. AKAO 1.681.631.710.29 20.86% 1.451.381.791.392 274 779-
Achieve Life Scienc... ACHV 1.481.541.550.03 2.07% 1.501.451.571.4565 046-
Achillion Pharmace... ACHN 3.093.043.10-0.02 -0.64% 3.133.033.143.11887 966-
Acorda Therapeuti... ACOR 19.0317.5021.050.40 2.15% 18.5717.8219.2418.63379 201-
Acorn Energy, Inc. ACFN 0.30-  -0.03 -9.09% 0.280.280.300.337 156-
Activision Blizzard... ATVI 47.8847.0048.140.65 1.38% 47.2346.6748.3747.239 360 973-
Acura Pharmaceuti... ACUR 0.15000-  -0.06900 -31.51% 0.155250.130500.179900.2190011 024-
Adaptimmune Ther... ADAP 5.875.776.750.15 2.62% 5.715.625.915.72221 217-
Adobe Systems Inc... ADBE 244.09241.01245.406.09 2.56% 237.46237.01245.40238.002 310 400-
Advanced Energy I... AEIS 41.7133.9553.400.11 0.26% 41.7941.3242.1141.60206 969-
Advanced Micro De... AMD 19.9920.0020.020.53 2.72% 19.3519.2720.1319.4673 914 778-
Advanced Power T... APTI 37.8537.8538.09-0.18 -0.47% 37.8137.7037.9338.034 920 055-
Advaxis, Inc. ADXS 0.37000.36000.4000-0.0099 -2.61% 0.39000.36000.39330.3799431 811-
Aegean Marine Pet... ANWWQ 0.03170-  -0.00930 -22.68% 0.041000.029000.041000.041001 180 329-
Aegion Corp - Clas... AEGN 17.4817.4617.610.25 1.45% 17.1517.0717.5817.23122 006-
Aehr Test Systems AEHR 1.801.781.800.01 0.56% 1.811.781.891.7921 543-
Aerie Pharmaceuti... AERI 40.0538.5241.630.36 0.91% 39.6839.1840.2939.69513 891-
AeroVironment, In... AVAV 72.0069.4173.992.19 3.14% 69.8868.0072.8169.81171 251-
Affimed NV AFMD 3.583.544.10-0.42 -10.50% 4.003.284.004.001 594 600-
Affinity Beverage ... ABVG 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  1 000 000-
Affymax, Inc. AFFY 0.016-  0.000 0.00% 0.0160.0160.0160.01659 200-
Africa Oil Corp AOIFF 0.820000-  -0.030000 -3.53% 0.8274580.8104500.8451600.85000013 150-
Agenus Inc. AGEN 2.632.612.660.00 0.00% 2.652.542.782.631 228 544-
AgriTek Holdings I... AGTK 0.003200-  0.000150 4.92% 0.0031000.0030500.0047000.00305044 857 153-
Air France-KLM SA AFLYY 10.240-  0.020 0.20% 10.36010.18010.36010.2202 254-
Air T, Inc. AIRT 26.600024.5100199 999.9900-1.8999 -6.67% 28.150026.314928.380028.49991 366-
Air Transport Serv... ATSG 18.0117.7423.690.22 1.24% 17.7317.0618.0317.79530 453-
AirMedia Group Inc... AMCN 0.24010.20030.2600-0.0070 -2.83% 0.25940.22990.27230.247163 644-
Akamai Technolog... AKAM 67.2865.1668.000.63 0.95% 66.5566.0767.5366.65974 729-
Akorn, Inc. AKRX 4.464.414.600.20 4.69% 4.224.094.654.264 277 693-
Akzo Nobel N.V. AKZOY 26.9700-  0.0900 0.33% 27.030026.600027.120026.880082 287-
Alarm.com Holding... ALRM 50.0136.0055.00-0.63 -1.24% 50.7449.1851.2050.64365 853-
Alaska Communica... ALSK 1.481.471.54-0.03 -1.99% 1.511.461.521.5187 306-
Alberta Star Dev ASXSF 0.2419-  0.0069 2.94% 0.24190.24190.24190.235010 000-
Alcobra Ltd. - Ord... ARCT 5.085.079.00-0.41 -7.47% 5.455.076.145.4929 883-
Alexion Pharmaceu... ALXN 114.65111.64118.15-0.95 -0.82% 115.65111.75115.99115.601 259 794-
Alico, Inc. ALCO 32.6831.8133.180.23 0.71% 31.9631.9533.2932.458 830-
Align Technology, ... ALGN 216.66209.91225.096.38 3.03% 209.79208.99218.17210.28837 774-
Alkermes plc - Ord... ALKS 34.2832.6236.160.27 0.79% 34.1333.6034.4534.01506 470-
Allegiant Travel Co... ALGT 125.33120.10126.00-0.99 -0.78% 127.23122.45127.23126.32158 617-
Alliance Resource ... ARLP 19.5319.2619.99-0.04 -0.20% 19.4119.4119.6919.57319 365-
Allied Healthcare P... AHPI 1.98000.00012.1300-0.0300 -1.49% 1.98001.98002.00002.010010 148-
Allied Motion Tech... AMOT 50.9750.0660.000.29 0.57% 50.6849.9551.4150.6850 948-
Alliqua BioMedical... ALQA 2.122.102.18-0.10 -4.50% 2.212.122.292.22134 235-
Allot Communicati... ALLT 6.696.626.820.00 0.00% 6.706.576.816.6978 193-
Allscripts Healthca... MDRX 9.829.7510.100.33 3.48% 9.839.6710.279.494 893 289-
Alnylam Pharmaceu... ALNY 76.6976.7196.002.31 3.11% 74.7574.4378.0374.38528 857-
Alphabet Inc Class... GOOGL 1 053.181 049.501 055.326.60 0.63% 1 042.941 033.001 059.601 046.581 040 824-
Alphabet Inc Class... GOOG 1 039.551 039.551 041.002.97 0.29% 1 035.051 023.291 048.451 036.581 218 850-
Alphatech Holdings... ATEC 2.421.782.79-0.20 -7.63% 2.552.412.632.62194 817-
Alpine Managemen... ALPN 4.804.738.000.01 0.21% 4.784.734.884.7917 950-
Altaba Inc AABA 62.2362.2362.35-0.78 -1.24% 62.7060.9562.8462.989 326 125-
Altera Corporation ALTR 29.6029.5140.000.34 1.16% 29.2329.0930.0129.26160 309-
Alternative Energy... AEGY 0.0001-  0.0001 900.00% 0.00010.00010.00010.0001465 000-
Alternaturals Inc ANAS 0.0028-  0.0000 0.00% 0.00290.00280.00290.0028114 957-
AltiGen Communica... ATGN 0.56-  -0.02 -3.45% 0.550.550.560.5810 100-
Altimmune Inc. ALT 3.083.023.10-0.11 -3.45% 3.183.013.233.19219 607-
Altius Minerals Cor... ATUSF 9.47000-  -0.21000 -2.17% 9.680009.400009.700009.6800027 021-
Alumina Ltd (ADR) AWCMY 6.2450-  -0.0750 -1.19% 6.30006.15006.36506.320038 150-
Amarantus BioScie... AMBS 0.01999-  -0.00401 -16.71% 0.020100.019600.024700.024001 088 416-
Amarin Corporatio... AMRN 16.6816.6416.65-0.23 -1.36% 16.8016.0217.1016.915 107 018-
Amazon.com, Inc. AMZN 1 641.031 640.501 641.8511.90 0.73% 1 623.841 590.871 657.991 629.134 186 190-
Ambarella, Inc. - O... AMBA 38.6837.5240.970.59 1.55% 37.4737.4139.0738.09497 485-
Amedisys Inc AMED 129.18108.16144.25-1.12 -0.86% 130.75126.46132.32130.30407 364-
Amerco UHAL 347.87341.43372.007.79 2.29% 340.47335.25349.22340.0834 474-
AmeriServ Financia... ASRV 4.104.084.180.01 0.24% 4.094.094.114.0941 718-
America's Car-Mar... CRMT 67.6933.0068.49-0.46 -0.67% 67.5966.9369.0268.1527 562-
American Airlines ... AAL 33.8433.6233.930.27 0.80% 33.6732.6134.1733.577 698 499-
American Bank Inc AMBK 12.000-  0.125 1.05% 12.00012.00012.00011.8751 800-
American Lithium M... AMLM 0.02000-  0.00000 0.00% 0.020000.016000.020100.02000108 979-
American National... AMNB 33.1025.5933.10-0.66 -1.95% 33.2632.3833.2633.766 362-
American National... ANAT 123.23123.29135.00-0.75 -0.60% 124.08121.01124.63123.9823 609-
American Outdoor... AOBC 13.5313.3913.55-0.56 -3.97% 14.0913.4814.1714.091 641 920-
American Premium... HIPH 0.045000-  0.009900 28.21% 0.0389000.0381000.0520000.03510040 008 582-
American Public Ed... APEI 28.9528.6930.44-0.06 -0.21% 29.0228.7029.4729.0132 634-
American River Ba... AMRB 14.7014.5014.78-0.10 -0.68% 15.0014.5015.0014.807 269-
American Software... AMSWA 10.606.8914.440.26 2.51% 10.3510.3510.6910.3451 928-
American Supercon... AMSC 10.8510.2911.090.15 1.40% 10.6310.5111.0010.70148 879-
American Vanadium AVCVF 0.26000-  -0.10000 -27.78% 0.300000.252980.300000.360009 700-
American Woodma... AMWD 59.9555.0078.00-1.65 -2.68% 61.7859.8062.0861.60199 747-
Ameris Bancorp ABCB 36.7036.6036.79-0.74 -1.98% 37.4736.1637.8137.44188 299-
Amgen Inc. AMGN 194.09194.00194.902.65 1.38% 193.03188.19194.79191.442 113 562-
Amicus Therapeuti... FOLD 10.6110.1011.140.69 6.96% 9.939.8210.699.922 393 217-
Amkor Technology... AMKR 6.316.266.340.14 2.27% 6.146.126.396.17846 334-
Amphastar Pharma... AMPH 22.0021.7922.130.01 0.05% 21.9621.1122.1321.99224 219-
Amtech Systems, In... ASYS 5.054.506.00-0.07 -1.37% 5.094.955.195.1278 470-
Amyris, Inc. AMRS 4.424.064.490.08 1.84% 4.334.234.594.34867 189-
Analog Devices, In... ADI 88.4881.2196.832.06 2.38% 86.3686.0088.6486.421 844 817-
Anavex Life Scienc... AVXL 2.102.082.30-0.05 -2.33% 2.132.052.182.15196 384-
Andrea Electronics... ANDR 0.0576-  -0.0119 -17.12% 0.05740.05740.07000.069526 390-
AngioDynamics, Inc... ANGO 20.8920.7420.960.11 0.53% 20.7520.4621.2220.7871 888-
Anglo American pl... NGLOY 9.9500-  -0.1650 -1.63% 9.96009.800010.010010.1150116 073-
Anglo Swiss Resour... ASWRF 0.0686-  0.0035 5.38% 0.06860.06860.06860.06515 000-
Anika Therapeutic... ANIK 31.7730.8634.030.17 0.54% 31.6530.3931.8231.6089 553-
Anixa Biosciences ... ANIX 3.973.834.090.04 1.02% 3.953.804.023.9334 261-
Antares Pharma, In... ATRS 3.183.123.310.00 0.00% 3.163.093.193.18903 437-
Anthera Pharmace... ANTH 0.04500-  -0.07250 -61.70% 0.040000.040000.050000.0374074 245-
Anything Technolo... EXMT 0.00040-  0.00000 0.00% 0.000400.000400.000410.00040276 000-
Apogee Enterprise... APOG 33.759.8446.00-0.69 -2.00% 34.5633.5934.5834.44138 112-
Apogee Silver Ltd AGEEF 0.2300-  -0.0222 -8.80% 0.24160.21000.27900.252248 403-
Apollo Investment... AINV 14.9014.4714.97-0.15 -1.00% 15.1214.6615.1615.05529 202-
Apple Inc. AAPL 169.60169.76169.851.11 0.66% 165.00163.33170.09168.4952 380 797-
Appliance Recyclin... ARCI 0.53800.53340.5588-0.0071 -1.30% 0.56000.53330.58800.5451113 252-
Applied DNA Scien... APDN 1.051.001.050.00 0.00% 1.101.021.111.05304 689-
Applied Materials,... AMAT 34.1733.8834.250.53 1.58% 33.6433.4534.3133.649 157 691-
Applied Optoelect... AAOI 19.7419.1619.990.60 3.13% 19.0818.9419.8219.14455 098-
Applied Visual Scie... APVS 0.0018-  0.0002 12.50% 0.00170.00170.00180.0016100 000-
Approach Resource... AREX 1.211.181.24-0.02 -1.63% 1.211.191.231.23297 790-
Apricus Bioscience... APRI 0.27600.27300.2950-0.0109 -3.80% 0.29500.27000.29500.2869373 721-
Aquinox Pharmace... AQXP 2.332.292.370.03 1.09% 2.302.252.372.3049 452-
ArQule, Inc. ARQL 3.553.523.60-0.03 -0.84% 3.493.473.623.58552 919-
Aradigm Corporati... ARDM 0.61010.50000.69970.0675 12.44% 0.55700.54260.61780.542660 635-
Aravive Inc ARAV 4.794.565.000.19 4.13% 4.704.094.824.6072 708-
Arbutus Biopharma ABUS 4.454.234.690.05 1.14% 4.394.314.544.40227 686-
Arch Capital Group... ACGL 27.5727.4432.85-0.17 -0.61% 27.7727.3428.0027.741 044 493-
Arch Therapeutics... ARTH 0.43000-  0.00400 0.94% 0.440000.410000.440000.42600256 177-
Ardelyx Inc. ARDX 2.442.412.480.11 4.72% 2.342.262.452.33228 787-
Arena Pharmaceut... ARNA 41.0139.1141.010.46 1.13% 40.3838.8241.7440.55267 531-
Ares Capital Corpo... ARCC 16.3016.2816.34-0.28 -1.69% 16.6116.1316.7316.583 985 492-
Argonaut Gold Inc. ARNGF 0.96000-  0.00945 0.99% 0.974500.960000.974500.9505517 200-
Argos Therapeutic... ARGSQ 0.07200-  -0.00650 -8.28% 0.060000.030100.079000.07850324 746-
Ark Restaurants Co... ARKR 22.0021.5023.25-0.28 -1.26% 21.9521.7422.0522.283 249-
Arkema SP Adr. ARKAY 87.680-  -3.015 -3.32% 87.83085.77089.18090.69510 172-
Array BioPharma In... ARRY 15.4315.0815.540.22 1.45% 15.2314.8215.4915.211 328 659-
Arrow Financial Co... AROW 33.3323.7940.50-0.60 -1.77% 33.7533.0533.9633.939 754-
Arrowhead Resear... ARWR 13.6612.8613.930.53 4.04% 13.1612.8913.8013.13677 168-
Art's-Way Manufa... ARTW 2.492.482.570.22 9.54% 2.382.342.542.2728 293-
Artesian Resources... ARTNA 37.5536.8039.450.06 0.16% 37.6237.0137.6237.496 105-
Ascena Retail Grou... ASNA 2.732.513.08-0.28 -9.30% 2.992.723.103.013 747 019-
Ascent Solar Techn... ASTI 0.01850-  -0.00060 -3.14% 0.020000.017000.022500.019101 238 982-
Aspect Communica... ASPT 0.0001-  -0.0003 -75.00% 0.00040.00010.00040.00042 710-
Aspen Technology,... AZPN 82.9382.72125.751.13 1.38% 81.7681.7683.7681.80568 597-
Asta Funding, Inc. ASFI -2.864.400.00 0.00%       4.14--
Astec Industries, In... ASTE 31.8331.6935.00-0.67 -2.06% 32.6031.2033.3432.50138 197-
Astro-Med, Inc. ALOT 18.7317.8420.43-0.52 -2.70% 19.0518.1319.2519.2511 114-
Astronics Corpora... ATRO 30.8030.1055.000.41 1.35% 30.3930.1131.0530.39157 557-
Astrotech Corpora... ASTC 2.792.622.93-0.06 -2.11% 2.812.672.932.854 397-
Asure Software Inc ASUR 5.935.205.93-0.05 -0.84% 6.005.726.245.98183 447-
Athersys, Inc. ATHX 1.971.942.000.11 5.91% 1.941.912.041.86813 845-
Atlantic American ... AAME 2.421.602.650.00 0.00% 2.342.342.422.422 811-
Atlas Energy, L.P. C... ATLS 0.013-  0.000 0.00% 0.0130.0130.0130.01330 500-
Atlassian Corporat... TEAM 83.0682.3085.992.60 3.23% 80.2079.0084.2880.46960 202-
Atlatsa Resources ... ATLRF 0.03269-  0.00059 1.84% 0.032000.032000.032690.032102 920-
Atossa Genetics In... ATOS 1.271.261.30-0.05 -3.79% 1.311.261.381.32313 307-
Atrix Laboratories... ATRX 0.3051-  0.0051 1.70% 0.30500.30000.31500.300021 425-
Attunity Ltd. - Ord... ATTU 20.5319.3721.39-0.19 -0.92% 21.0019.7521.4120.72246 175-
Auburn National Ba... AUBN 36.9032.4837.571.08 3.02% 35.8535.6037.2235.82973-
AudioCodes Ltd. - ... AUDC 10.8010.6311.79-0.01 -0.09% 10.8810.5410.9010.8174 985-
Aurcana Corp AUNFF 0.1699-  0.0000 0.00% 0.10000.10000.16990.169912 150-
Aurinia Pharmaceu... AUPH 6.056.016.07-0.07 -1.14% 6.155.756.196.12748 084-
Autodesk, Inc. ADSK 135.02130.84139.732.45 1.85% 132.43130.50135.63132.571 311 833-
Autolus Therapeut... AUTL 36.0135.0036.07-0.99 -2.68% 37.0035.0137.0037.0030 186-
Automatic Data Pr... ADP 139.73135.01142.360.40 0.29% 139.63136.69140.29139.33961 337-
Autoweb Inc AUTO 2.122.122.150.01 0.47% 2.102.102.182.1166 466-
Avadel Pharmaceut... AVDL 2.602.542.63-0.07 -2.62% 2.652.502.652.67132 056-
Avalanche Biotech... ADVM 3.683.595.000.04 1.10% 3.623.573.713.64173 155-
Avalon Advanced M... AVLNF 0.0439-  -0.0064 -12.72% 0.04610.04340.05400.05035 500-
Avid Technology, I... AVID 6.224.766.360.16 2.64% 6.026.016.296.06244 349-
Avis Budget Group... CAR 26.8125.8029.600.58 2.21% 26.2325.6927.0026.231 595 145-
Avita Medical Limi... AVMXY 1.180-  0.030 2.61% 1.1651.1601.1801.15032 300-
Aware, Inc. AWRE 3.490.014.00-0.01 -0.29% 3.513.453.563.5023 952-
Axcelis Technologi... ACLS 18.2217.9619.81-0.32 -1.73% 18.5418.0918.7718.54173 230-
Axon Enterprise AAXN 44.3042.3145.900.78 1.79% 43.3143.3144.8243.52507 699-
B.O.S. Better Onlin... BOSC 2.162.082.320.04 1.89% 2.112.112.172.124 900-
BANK OF CHINA LT... BACHF 0.425-  -0.003 -0.70% 0.4200.4200.4250.42831 625-
BARRA, Inc. BARZ 0.04690-  0.00040 0.86% 0.046000.044760.047000.0465060 700-
BASF BASFY 16.6400-  0.2650 1.62% 16.670016.400016.710016.3750857 749-
BB Liquidating Inc. BLIAQ 0.0025-  0.0000 0.00% 0.00250.00250.00250.002521 050-
BENEV Capital Inc. BEVFF 2.10000-  -0.00315 -0.15% 2.100002.100002.100002.10315100-
BGC Partners, Inc. ... BGCP 6.035.976.23-0.12 -1.95% 6.145.966.186.152 574 421-
BJ's Restaurants, I... BJRI 56.0529.4356.901.32 2.41% 55.2854.5956.4654.73445 635-
BLDRS Asia 50 ADR... ADRA 29.230029.180032.4600-0.5616 -1.89% 29.235329.110029.440029.79162 964-
BLDRS Developed M... ADRD 20.0620.0520.31-0.39 -1.91% 20.2120.0620.3420.45267 313-
BLDRS Europe 100 ... ADRU 19.410019.350022.0000-0.3277 -1.66% 19.460019.300019.480719.7377915-
BLINKX PLC ORD G... BLNKF 2.000-  -0.117 -5.53% 2.0002.0002.0002.1171 866-
BOK Financial Corp... BOKF 79.0078.0191.00-0.89 -1.11% 79.4977.5179.8079.89245 326-
BSB Bancorp, Inc. BLMT 30.9730.3935.31-0.56 -1.78% 31.4430.6531.5431.5336 558-
BSQUARE Corporat... BSQR 2.051.822.79-0.05 -2.38% 2.101.982.112.1029 676-
BYD CO 'H'CNY1 BYDDF 6.8740-  -0.0560 -0.81% 6.90506.76006.95006.930053 293-
BYD Company LTD BYDDY 13.6900-  -0.2100 -1.51% 13.560013.510013.790013.900096 935-
Baidu, Inc. - Ameri... BIDU 179.20178.50180.00-0.36 -0.20% 178.26174.25181.55179.561 462 470-
Baja Mining Corp BAJFF 0.04500-  -0.00080 -1.75% 0.045920.043630.045920.045806 300-
Balchem Corporati... BCPC 78.6376.0079.07-2.38 -2.94% 80.5977.9980.8781.0181 132-
Ballard Power Syst... BLDP 2.732.692.77-0.12 -4.21% 2.832.662.852.85664 358-
Balmoral Resource... BALMF 0.104690-  -0.005310 -4.83% 0.1028300.1028300.1170000.1100009 900-
BancFirst Corporat... BANF 52.0651.6152.50-0.65 -1.23% 52.5151.4352.8752.7141 352-
Bank East Asia LTD... BKEAY 3.10-  -0.03 -0.96% 3.183.103.183.132 437-
Bank of South Caro... BKSC 18.25000.000121.0000-0.6531 -3.45% 18.608918.200018.695018.90316 784-
Banner Corporatio... BANR 58.103.7158.14-0.11 -0.19% 58.2256.8858.9358.21191 460-
Baozun Inc. BZUN 33.9432.8035.750.40 1.19% 33.2532.4234.3533.541 336 020-
Bark Group Inc. UCPA 0.0054-  0.0010 22.73% 0.00470.00470.00540.0044132 800-
Barrett Business Se... BBSI 64.0263.3764.610.04 0.06% 64.0762.8965.5063.9821 767-
Bassett Furniture I... BSET 20.4120.2129.000.01 0.05% 20.4120.1621.8620.4025 828-
Bayer Aktienges A... BAYRY 17.5150-  -0.5800 -3.21% 17.730017.140017.770018.09501 045 634-
Bayhorse Silver KXPLF 0.072000-  -0.003680 -4.86% 0.0767550.0720000.0870000.07568016 500-
Bayside Corporatio... BYSD 0.0001-  0.0000 0.00% 0.00010.00010.00020.00014 631 990-
Bear Creek Mng Co... BCEKF 0.77300-  0.01770 2.34% 0.750000.750000.776560.7553017 650-
Beasley Broadcast ... BBGI 4.7204.2506.000-0.055 -1.15% 4.7904.5554.9004.77514 194-
Bed Bath & Beyond... BBBY 12.2712.0712.63-0.18 -1.45% 12.4511.9512.6312.453 840 031-
BeiGene Ltd BGNE 136.36129.01141.00-1.23 -0.89% 137.20132.84139.95137.59254 904-
Bel Fuse Inc. - Clas... BELFA 16.13000.000118.6800-0.1800 -1.10% 16.000016.000016.130016.3100941-
Bel Fuse Inc. - Clas... BELFB 19.82000.000128.0000-0.4300 -2.12% 20.250019.470020.660020.25006 412-
Bellerophon Theap... BLPH 1.101.051.120.02 1.85% 1.091.041.131.08408 750-
Bellicum Pharmace... BLCM 3.973.834.25-0.07 -1.73% 4.043.824.134.04421 736-
Belo Sun Mining Co... VNNHF 0.20520-  -0.01130 -5.22% 0.202500.200500.220700.21650166 998-
Besra Gold, Inc. BSRAF 0.000001-  -0.002799 -99.96% 0.0000010.0000010.0000010.0028001 000 000-
Big 5 Sporting Goo... BGFV 3.143.113.18-0.16 -4.85% 3.263.103.283.30264 172-
Bimini Capital Man... BMNM 2.25-  0.00 0.00% 2.252.252.252.253 627-
Bio-Key Internatio... BKYI 1.30001.05001.3000-0.0297 -2.23% 1.32841.30001.36001.32971 167-
Bio-Path Holdings, ... BPTH 0.29310.29300.29900.0081 2.84% 0.29300.29300.30880.2850108 482-
Bio-Techne Corp TECH 155.63155.22156.16-0.59 -0.38% 155.98153.68156.95156.22107 576-
BioCryst Pharmace... BCRX 9.068.619.990.28 3.19% 8.798.659.178.78367 452-
BioDelivery Scienc... BDSI 3.593.573.63-0.04 -1.10% 3.633.523.643.63263 953-
BioElectronics Cor... BIEL 0.00060-  0.00000 0.00% 0.000550.000500.000600.0006068 750 060-
BioLineRx Ltd. - Am... BLRX 0.66490.62000.67000.0099 1.51% 0.65560.63730.67200.6550406 165-
BioMarin Pharmace... BMRN 93.8374.4495.211.13 1.22% 93.0091.5794.0792.70785 903-
BioScrip, Inc. BIOS 3.753.713.79-0.13 -3.35% 3.763.733.883.881 176 493-
BioSpecifics Techn... BSTC 61.4161.4163.473.50 6.04% 57.7755.0462.6257.9134 059-
BioTelemetry, Inc. BEAT 65.7562.4069.750.46 0.70% 64.9862.8466.2065.29426 687-
Bioanalytical Syste... BASI 1.341.271.730.03 1.91% 1.331.301.361.313 000-
Biocept, Inc. BIOC 0.95000.91030.9897-0.0800 -7.77% 1.03000.94521.03001.0300234 725-
Biogen Idec Inc. BIIB 319.44310.53323.502.71 0.86% 317.94310.99321.11316.73646 643-
Biolase, Inc. BIOL 1.111.101.14-0.01 -0.89% 1.121.101.121.1220 311-
Biophan Technolog... BIPH 0.00080-  0.00000 0.00% 0.000800.000790.000800.000801 024 907-
Biostar Pharmaceu... BSPM 0.30-  -1.58 -84.04% 0.300.300.300.45750-
Birner Dental Mana... BDMS 10.330-  0.055 0.54% 10.30010.30010.33010.2753 500-
Bitcoing Investmen... GBTC 4.0300-  0.0500 1.26% 3.98503.91004.15003.98001 562 274-
Black Box Corpora... BBOX 1.071.071.08-0.01 -0.93% 1.071.071.081.08148 867-
Black Diamond, Inc... CLAR 10.529.8210.70-0.30 -2.77% 10.7510.0610.7510.82110 641-
Black River Petrole... OTTV 0.04600-  -0.01000 -17.86% 0.049500.041970.054200.05600449 721-
Blackbaud, Inc. BLKB 67.8465.98120.001.77 2.68% 66.0765.5268.2866.07220 723-
Blackline Inc BL 40.4038.3040.650.61 1.53% 39.6039.5841.0739.79175 623-
Blucora, Inc. BCOR 29.7229.5340.500.40 1.36% 29.3128.9929.8729.32253 481-
Blue Dolphin Energ... BDCO 1.14-  0.03 2.70% 1.111.111.141.11636-
Bluebird Bio Inc. BLUE 102.1599.50105.00-0.08 -0.08% 102.2399.15104.90102.23479 584-
Blueknight Energy ... BKEP 1.611.591.65-0.04 -2.42% 1.661.601.711.6587 266-
Blueprint Medicine... BPMC 59.2250.0098.501.75 3.05% 57.4456.1359.5657.47172 876-
Bnccorp, Inc. BNCC 24.250-  0.150 0.62% 24.25024.25024.32524.1004 600-
Boingo Wireless, In... WIFI 23.0920.0027.89-0.44 -1.87% 23.4722.4724.3523.53518 667-
Bojangels Inc. BOJA 16.1016.0516.120.00 0.00% 16.1016.0516.1116.10273 065-
Bombardier, Inc. BDRAF 1.590000-  -0.130000 -7.56% 1.6807001.5900001.7100001.7200008 530-
Bonanza Goldfield ... BONZ 0.0011-  0.0001 10.00% 0.00100.00100.00110.0010831 684-
Bone Care Internat... BCII 3.08-  -0.12 -3.75% 3.083.083.083.20973-
Bonso Electronics ... BNSO 2.252.202.360.05 2.27% 2.182.182.252.207 195-
Booking Holdings I... BKNG 1 826.011 800.351 829.00-8.50 -0.46% 1 833.041 811.261 852.841 834.51230 514-
Boston Private Fin... BPFH 11.3111.2814.91-0.45 -3.83% 11.7811.3111.8011.76473 018-
Bottomline Techno... EPAY 49.9149.6159.95-0.29 -0.58% 50.0949.4451.4250.20345 128-
Bridgeline Digital, ... BLIN 0.31020.31100.3250-0.0408 -11.62% 0.36000.28200.36000.3510627 252-
Bridgford Foods Co... BRID -17.00017.9200.000 0.00%       17.524--
Brightcove Inc. BCOV 7.056.997.860.02 0.28% 7.046.997.057.03102 256-
Britannia Mining, I... BMIN 0.00250-  0.00070 38.89% 0.001800.001800.002500.0018011 500-
BroadVision, Inc. BVSN 1.72230.00011.74000.0823 5.02% 1.70001.70001.72491.64001 532-
Broadcom Ltd AVGO 239.25235.65239.6910.69 4.68% 227.95226.51240.32228.562 842 648-
Broadway Financia... BYFC 1.311.071.350.04 3.16% 1.311.311.311.27200-
Brookfield Propert... BPY 16.5716.5116.64-0.62 -3.61% 17.1316.4217.2017.193 629 279-
Brooks Automatio... BRKS 26.7322.9032.140.36 1.37% 26.4125.8526.9426.37368 168-
Bruker Corporatio... BRKR 31.2230.9340.000.62 2.03% 30.5030.2331.6330.601 907 920-
Bryn Mawr Bank C... BMTC 36.1936.1336.19-0.19 -0.52% 36.3935.5337.0436.3882 618-
Builders FirstSourc... BLDR 11.5711.5213.00-0.47 -3.90% 12.0011.4912.2312.041 118 413-
Bunker Hill Mining ... BHLL 0.0659-  -0.0041 -5.86% 0.06870.06590.06870.070012 100-
C&F Financial Corp... CFFI 51.5049.1152.740.77 1.52% 50.8849.5551.5050.734 246-
C.H. Robinson Wor... CHRW 87.8286.1589.780.13 0.15% 87.5885.1988.1187.69738 479-
CA8547221058 HREEF 0.0190-  0.0000 0.00% 0.01800.01350.01900.019051 500-
CASI Pharmaceutic... CASI 3.903.654.240.00 0.00% 3.943.743.983.90217 965-
CB Bancshares, Inc... CBBI 13.65-  -0.03 -0.22% 13.6513.6513.6513.681 200-
CCF Holding Compa... CCFH 26.00-  0.00 0.00% 26.0026.0026.0026.00200-
CDK Global, Inc. CDK 48.0147.9252.480.03 0.06% 48.0847.2748.5747.98856 280-
CDTI Advanced Ma... CDTI 0.43000-  -0.31990 -42.66% 0.360000.360000.500000.3822050 981-
CECO Environment... CECE 7.817.719.03-0.21 -2.62% 8.017.768.018.0264 646-
CEVA, Inc. CEVA 23.4123.0223.41-0.38 -1.60% 23.7423.2923.9823.79141 003-
CHF Solutions Inc CHFS 0.70000.68000.7400-0.0900 -11.39% 0.79000.67000.79000.7900122 807-
CK Hutchison Holdi... CKHUY 9.6150-  -0.2950 -2.98% 9.72009.54009.72009.9100711 087-
CM Finance Inc CMFN 7.897.829.500.11 1.41% 7.957.827.987.7838 650-
CME Group Inc. - C... CME 190.35186.10191.093.24 1.73% 186.70185.21190.74187.111 388 405-
CNB Financial Corp... CCNE 23.9923.7124.060.03 0.13% 23.6923.3024.4223.968 946-
CNinsure Inc. (ADR... FANH 23.2723.0427.660.46 2.02% 22.6822.3523.3722.8186 868-
CONMED Corporat... CNMD 66.1165.8166.210.78 1.19% 65.1364.5766.1665.3396 359-
CORP RES SVCS INC CRRSQ 0.0005-  -0.0004 -44.44% 0.00050.00050.00050.00094 000-
CRA International,... CRAI 48.0647.6248.460.45 0.95% 47.5247.3049.2347.6129 654-
CREDIT SUISSE NAS... UWTIF 18.4000-  -0.0100 -0.05% 18.740018.012518.880018.410017 166-
CREDIT SUISSE NAS... DWTIF 26.25-  1.75 7.14% 26.1526.1526.2524.501 400-
CRISPR Therapeuti... CRSP 35.3034.2837.540.24 0.68% 35.0634.1236.1435.06817 390-
CSG Systems Intern... CSGS 31.8831.7045.00-0.58 -1.79% 32.3731.7332.3932.46130 087-
CSP Inc. CSPI 12.4311.5412.480.68 5.75% 11.8311.8312.4311.751 000-
CTI BioPharma Cor... CTIC 1.481.281.55-0.03 -1.99% 1.511.481.541.5174 740-
CTI Industries Corp... CTIB 3.42730.01004.70000.1307 3.96% 3.42853.40003.44003.2966500-
CVB Financial Corp... CVBF 21.4521.3823.15-0.26 -1.20% 21.6621.2421.7021.69383 512-
CVD Equipment Co... CVV 4.193.804.55-0.12 -2.78% 4.254.134.374.3140 048-
CYREN Ltd. - Ordin... CYRN 2.67002.50002.84000.0087 0.33% 2.62002.50002.68002.661326 726-
Caesars Entertainm... CZR 7.237.207.30-0.35 -4.62% 7.557.187.647.5815 817 375-
Cal-Maine Foods, In... CALM 43.6839.8947.190.02 0.05% 43.8342.9143.9943.66385 788-
CalAmp Corp. CAMP 16.9916.9320.00-0.22 -1.28% 17.1916.9617.2617.21161 624-
Calavo Growers, In... CVGW 89.2788.92111.35-2.99 -3.24% 91.7088.1891.9392.26190 783-
California First Na... CFNB 15.40-  2.10 15.79% 15.5115.4015.5115.6115 160-
Calithera Bioscienc... CALA 4.864.845.61-0.04 -0.82% 4.884.815.114.90178 152-
Calloway's Nursery... CLWY 8.39-  -0.36 -4.11% 8.708.068.708.75500-
Calumet Specialty ... CLMT 3.052.953.06-0.12 -3.79% 3.112.963.153.17200 420-
Campbell Resource... CBLRF 0.0006-  0.0000 0.00% 0.00060.00060.00060.00062 500-
Camtek Ltd. - Ordi... CAMT 7.936.828.250.05 0.63% 7.887.848.067.8872 958-
CanAlaska Uranium... CVVUF 0.21080-  -0.00580 -2.68% 0.228630.210000.228630.2166024 000-
Canada Lithium Co... RBEIF 0.00060-  -0.00060 -50.00% 0.001000.000600.002980.00120300 546-
Canadian Solar Inc. CSIQ 16.4216.0117.490.15 0.92% 16.2016.0216.6816.27629 261-
Canamed4Pets Inc. CNNA 0.00030-  0.00000 0.00% 0.000300.000300.000350.000301 060 176-
Canbiola Inc CANB 0.060000-  0.001400 2.39% 0.0582500.0552000.0660000.0586006 221 989-
Cannabis Science In... CBIS 0.033450-  -0.000950 -2.76% 0.0375000.0311000.0400000.0344009 314 488-
Canterbury Park H... CPHC 15.4715.1516.000.18 1.16% 15.6015.2015.6015.291 200-
Capital City Bank G... CCBG 25.0324.4627.200.45 1.83% 24.7124.4325.4224.5825 206-
Capital Product Pa... CPLP 2.422.332.430.00 0.00% 2.422.342.442.42944 563-
Capital Southwest ... CSWC 20.9020.8524.250.13 0.63% 20.9220.5121.1320.77107 943-
Capitol Federal Fin... CFFN 13.1813.1413.21-0.04 -0.30% 13.2113.0113.2713.22327 921-
Capstone Turbine C... CPST 0.66550.60010.6700-0.0169 -2.48% 0.69000.66000.69740.6824432 190-
Cara Therapeutics ... CARA 15.8315.5216.39-0.24 -1.49% 16.2015.3916.4916.07565 903-
Carbon Black Inc. CBLK 15.2214.1215.930.28 1.87% 14.9414.0015.3814.94875 041-
Carbonite, Inc. CARB 26.6725.7228.850.42 1.60% 26.2426.1226.8626.25231 461-
Cardero Resource ... CDYCF 0.0567-  -0.0093 -14.09% 0.05670.05670.05670.0660100-
Cardtronics, Inc. CATM 30.2422.4037.74-0.06 -0.20% 30.1729.6930.7330.30236 949-
CareDx Inc CDNA 26.5425.9127.69-0.14 -0.52% 26.6026.1527.5026.68286 387-
CareScience, Inc. CARE 16.710-  -0.041 -0.24% 16.80016.70016.99016.7512 700-
Career Education C... CECO 12.9712.8816.670.12 0.93% 12.8512.7713.0212.85105 816-
Carrizo Oil & Gas, ... CRZO 14.6214.0115.19-1.28 -8.05% 15.5014.3315.7515.902 664 447-
Carrols Restaurant... TAST 10.7210.5411.490.15 1.42% 10.5810.2210.7510.57148 562-
Casella Waste Syst... CWST 29.6528.5131.07-1.36 -4.39% 31.0229.6231.2231.01165 434-
Caseys General Sto... CASY 119.68110.10122.00-1.80 -1.48% 121.26118.45122.13121.48571 157-
Cass Information S... CASS 54.02000.000158.79000.0900 0.17% 53.910053.850054.630053.930034 103-
Catalyst Pharmace... CPRX 2.352.342.40-0.04 -1.67% 2.382.302.442.391 054 586-
Catalyst Semicondu... CATS 11.5610.1912.900.20 1.76% 11.3010.9011.7011.3641 547-
Cathay General Ba... CATY 36.5636.4342.57-0.71 -1.91% 37.5336.2637.5637.27359 082-
Celgene Corporatio... CELG 68.6868.7069.00-1.40 -2.00% 70.0067.2270.0070.085 711 193-
Celldex Therapeuti... CLDX 0.27590.27000.28000.0171 6.61% 0.25880.25500.30000.25881 908 444-
Cellectis Sa CLLS 19.3719.2719.54-0.88 -4.35% 20.1819.2620.2520.2594 997-
Celsion Corporatio... CLSN 2.052.002.07-0.07 -3.30% 2.002.002.142.1274 008-
Central European M... CETV 3.163.114.000.02 0.64% 3.153.123.203.14218 543-
Central Federal Co... CFBK 13.7713.2015.70-0.18 -1.30% 13.7013.7013.7713.95600-
Central Garden & P... CENT 33.8233.2434.320.79 2.39% 33.0132.4933.9033.03130 488-
Century Aluminum ... CENX 8.298.028.60-0.31 -3.60% 8.568.018.748.601 125 558-
Century Bancorp, I... CNBKA 80.4960.2288.500.38 0.47% 79.7579.7580.8080.112 333-
Century Casinos, In... CNTY 6.736.677.60-0.10 -1.46% 6.846.697.076.8342 995-
Ceragon Networks... CRNT 4.204.154.270.08 1.94% 4.104.104.254.12405 057-
Cerner Corporatio... CERN 54.4452.8454.960.71 1.32% 53.6252.9754.8053.732 247 051-
Cerus Corporation CERS 5.515.495.580.16 2.99% 5.355.335.535.35526 997-
Cesca Therapeutic... KOOL 0.31840.31000.33800.0084 2.70% 0.32000.30500.33840.310035 224-
Charles & Colvard ... CTHR 0.94000.77000.94500.0401 4.46% 0.93480.88000.94000.899924 550-
Charlotte Russe Ho... CHIC 23.450023.350023.65000.0955 0.41% 23.150023.150023.450023.35456 252-
Chart Industries, In... GTLS 60.5258.8577.690.25 0.41% 60.2459.2361.0560.27254 816-
Charter Communic... CHTR 315.64306.01326.99-0.06 -0.02% 316.34308.84316.91315.70752 386-
Check Point Softw... CHKP 109.13100.00119.732.85 2.68% 106.03105.67109.56106.281 068 841-
Chembio Diagnosti... CEMI 6.146.007.63-0.17 -2.69% 6.336.106.466.3124 938-
Chemical Financial ... CHFC 43.0542.9052.00-1.20 -2.71% 44.1642.7644.3244.25241 013-
Cherokee Inc. CHKE 0.64600.60000.6700-0.0040 -0.62% 0.66060.61000.68700.650023 902-
Chiasma Inc. CHMA 3.610.753.740.06 1.69% 3.533.353.733.5524 884-
Children's Place, In... PLCE 101.0599.51101.05-1.23 -1.20% 102.0499.80104.98102.28548 921-
Chimerix Inc CMRX 3.383.003.480.09 2.74% 3.303.253.433.29107 116-
China Automotive ... CAAS 2.352.224.00-0.10 -4.08% 2.452.352.452.4516 673-
China Bak Battery ... CBAT 0.50100.50100.5600-0.0187 -3.60% 0.51970.50000.57000.519718 149-
China Ceramics Co.... CCCL 1.051.031.05-0.01 -0.48% 1.081.011.101.05214 317-
China Digital TV Ho... STVVY 0.0600-  0.0050 9.09% 0.05500.05000.06000.055097 406-
China Finance Onlin... JRJC 1.07001.05001.2700-0.3700 -25.69% 1.42001.00001.56001.4400670 969-
China Gold Interna... JINFF 1.29730-  -0.01270 -0.97% 1.308401.290491.308401.310001 100-
China Jo-Jo Drugst... CJJD 2.062.052.11-0.07 -3.29% 2.132.062.142.13321 500-
China Lodging Grou... HTHT 30.6230.6132.440.51 1.69% 29.9029.7630.9530.11750 868-
China Natural Gas,... CHNGQ 0.00350-  -0.00078 -18.13% 0.003500.003500.003500.004285 996-
China Natural Reso... CHNR 1.6300.6801.990-0.110 -6.32% 1.6401.6301.6401.740600-
China Recycling En... CREG 1.0041.0001.060-0.021 -2.05% 1.0201.0001.0401.025127 355-
China TechFaith W... CNTF 1.72801.74002.0000-0.0961 -5.27% 1.86001.71001.86001.82418 640-
ChinaB2BSourcing.... QBIO 1.8120-  -0.0630 -3.36% 1.89001.70001.89001.875078 072-
ChinaCache Interna... CCIH 1.29001.29001.3200-0.0448 -3.36% 1.31001.25001.34001.334876 368-
ChinaNet Online Ho... CNET 1.49001.40001.5700-0.0786 -5.01% 1.55001.46001.55301.568682 134-
ChipMOS TECHNOL... IMOS 16.8316.5317.81-0.34 -1.98% 17.1216.7117.3417.1727 576-
Chorus Ltd CHRYY 16.00-  -0.05 -0.31% 15.9315.9316.0016.05384-
ChromaDex Corpor... CDXC 2.852.823.65-0.32 -10.09% 3.152.843.183.17400 729-
ChromoCure Inc. KKUR 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100334-
Churchill Downs, In... CHDN 261.21261.10280.80-1.25 -0.48% 262.68258.59267.94262.4633 410-
Cincinnati Financia... CINF 79.3977.0181.62-0.75 -0.94% 80.1677.9480.2480.14378 472-
Cintas Corporation CTAS 171.54147.95192.880.14 0.08% 171.40169.09172.37171.40400 956-
Cirrus Logic, Inc. CRUS 36.8935.2338.180.14 0.38% 36.5236.0737.4436.75563 225-
Cisco Systems, Inc. CSCO 46.8646.9447.310.42 0.90% 46.3045.8247.1346.4425 915 788-
Citi Trends, Inc. CTRN 19.9319.5620.490.26 1.32% 19.6019.4420.2619.75103 634-
Citrix Systems, Inc... CTXS 108.55101.65122.001.18 1.10% 107.45106.84109.30107.371 278 814-
City Holding Comp... CHCO 72.6370.48199 999.990.34 0.47% 72.2870.9573.2072.29106 414-
Clean Energy Fuels... CLNE 2.152.122.200.04 1.90% 2.072.072.172.11782 725-
Cleantech Solution... SEII 0.8600-  0.1998 30.26% 0.85500.80500.88000.855015 367-
ClearOne, Inc. CLRO 1.431.381.440.13 10.00% 1.311.241.451.3096 343-
ClearSign Combust... CLIR 1.250.011.61-0.15 -10.71% 1.391.211.401.40103 943-
Clearfield Inc CLFD 11.6911.0014.69-0.02 -0.17% 11.5611.1111.8011.7114 719-
Cleveland BioLabs,... CBLI 1.79001.80002.5000-0.2395 -11.80% 1.95001.79001.99882.02957 527-
Clifton Mining CO CFTN 0.05360-  -0.01115 -17.22% 0.053600.053600.053600.06475230-
Clovis Oncology In... CLVS 21.7321.4022.880.49 2.31% 21.2421.1022.4721.243 598 413-
CoStar Group, Inc. CSGP 363.07353.20373.57-3.78 -1.03% 366.06361.43370.36366.85109 777-
Coca-Cola Bottling... COKE 218.95191.00225.000.80 0.37% 217.49214.40219.89218.1511 093-
Coca-Cola HBC AG ... CCHGY 30.290-  0.085 0.28% 29.67029.67030.29030.205330-
Codexis, Inc. CDXS 21.2019.0021.36-0.01 -0.05% 21.1920.4621.5221.21468 617-
Codorus Valley Ban... CVLY 23.7723.1824.19-0.23 -0.96% 24.7823.2724.9024.003 903-
Coffee Holding Co.... JVA 3.833.714.75-0.06 -1.54% 3.903.763.943.893 404-
Cognex Corporatio... CGNX 41.3439.0044.99-0.06 -0.14% 41.1540.4942.0041.40771 310-
Cognizant Technol... CTSH 67.0964.9572.50-0.91 -1.34% 68.0166.4268.6668.004 409 319-
Coherent, Inc. COHR 119.25114.51154.44-0.46 -0.38% 119.63114.04122.00119.71301 027-
Coherus BioScience... CHRS 9.958.2510.45-0.49 -4.69% 10.409.8510.6610.44241 164-
Cohu, Inc. COHU 17.418.4018.890.63 3.75% 16.7716.7717.5816.78323 329-
Collectors Univers... CLCT 12.7912.5816.95-0.21 -1.62% 13.0012.6713.0013.0016 287-
Collegium Pharmac... COLL 19.2018.9919.620.14 0.73% 19.1618.4919.5019.06421 971-
Colony Bankcorp, I... CBAN 16.2016.2016.99-0.40 -2.41% 16.6016.2016.6016.601 400-
Columbia Banking ... COLB 37.8137.6737.89-0.65 -1.69% 38.4737.3338.4738.46306 914-
Columbia Financial... CLBK 15.7515.7116.900.12 0.77% 15.6515.4815.7515.63110 055-
Columbia Sportswe... COLM 88.0070.0088.15-0.37 -0.42% 88.0783.8388.9688.37270 335-
Columbus Gold Cor... CGTFF 0.15900-  0.00310 1.99% 0.169800.155500.169800.1559035 848-
Columbus McKinno... CMCO 31.3830.8531.60-0.12 -0.38% 31.4430.8731.7331.5070 348-
Com-Guard.com Inc CGUD 0.0011-  -0.0001 -8.33% 0.00120.00110.00120.00121 191 079-
Comcast Corporati... CMCSA 37.3536.5138.00-0.06 -0.16% 37.5436.7137.6037.4112 932 596-
Commerce Bancsha... CBSH 59.0558.7572.00-1.05 -1.75% 59.8958.4760.2160.10219 848-
Commercial Nation... CNAF 22.57-  -2.08 -8.44% 22.5722.5722.5724.65250-
Commercial Vehicl... CVGI 6.125.526.820.04 0.66% 6.055.916.156.0867 528-
Community Trust B... CTBI 42.2439.9446.67-0.95 -2.20% 43.1742.0143.1743.1916 898-
Community West B... CWBC 10.6510.01199 999.99-0.30 -2.77% 10.6010.6010.6510.95500-
Compass Biotechno... COBI 0.000400-  0.000000 0.00% 0.0004000.0003000.0004000.00040067 034 153-
Compugen Ltd. - O... CGEN 3.213.163.53-0.09 -2.73% 3.253.173.313.30101 573-
Computer Program... CPSI 26.3526.2826.360.05 0.19% 26.1725.7526.4526.30119 664-
Comtech Telecomm... CMTL 25.7125.5027.51-2.73 -9.60% 28.0025.5228.2728.44249 490-
Concierge Technol... CNCG 1.10-  -0.40 -26.67% 1.101.101.101.503 923-
Concurrent Compu... CCUR 3.60-  -1.25 -25.77% 3.543.503.603.5010 790-
Conn's, Inc. CONN 23.8323.7124.390.10 0.42% 24.7123.7325.8423.73646 167-
Connecticut Water... CTWS 67.4067.0068.89-0.02 -0.03% 67.4566.8568.2267.4234 114-
Connetics Corpora... CNCT 0.00210-  -0.00180 -46.15% 0.002100.002100.003890.003906 800-
Conrad Industries, ... CNRD 15.00-  0.00 0.00% 15.0015.0015.0215.001 233-
Consolidated Wate... CWCO 12.3610.7513.50-0.50 -3.89% 12.8812.2712.9912.8633 335-
Consumer Portfolio... CPSS 3.523.504.10-0.02 -0.56% 3.523.523.713.545 903-
ContraFect Corp. CFRX 2.062.012.14-0.09 -4.19% 2.142.022.202.15286 828-
ContraVir Pharmac... CTRV 0.45010.44000.4921-0.0199 -4.23% 0.47000.44010.48000.4700135 486-
Control4 Corporat... CTRL 20.0019.9121.100.23 1.16% 19.7919.4020.1319.77201 908-
Cool Holdings Inc AWSM 1.701.551.74-0.13 -7.10% 1.731.531.801.83198 115-
Cooperative Banks... COOP 13.8513.7213.970.39 2.90% 13.3613.3513.9813.46678 770-
Copart, Inc. CPRT 48.3447.3652.251.06 2.24% 47.0947.0948.6947.282 151 849-
CorVel Corp. CRVL 65.980.0166.001.09 1.68% 64.8564.0366.0264.8916 601-
Corcept Therapeut... CORT 12.9812.0213.99-0.06 -0.46% 13.1012.7513.2913.04722 566-
Corvis Corporation CORV 3.453.404.59-0.08 -2.27% 3.533.403.533.5340 120-
Corvus Gold Inc. CORVF 2.08950-  0.01950 0.94% 2.028102.028102.110002.0700010 150-
Costco Wholesale ... COST 222.66222.20222.43-2.20 -0.98% 224.54219.11225.20224.861 399 269-
Counsel CP CXSNF 0.52036-  0.04036 8.41% 0.520360.520360.520360.48000500-
Covenant Transpor... CVTI 20.4620.2728.45-0.34 -1.63% 20.7220.0721.0120.8053 778-
Cowen Group, Inc. ... COWN 13.9413.5916.00-0.26 -1.83% 14.2113.8014.2414.20257 222-
Cracker Barrel Old... CBRL 174.37174.34174.453.51 2.05% 171.60169.83175.25170.86349 672-
Craft Brew Aliianc... BREW 15.6515.0018.30-0.15 -0.95% 15.8115.5215.9615.8037 491-
Cray Inc CRAY 23.2922.0031.75-0.58 -2.43% 23.7223.2824.1823.87204 656-
Crazy Woman Cree... CRZY 17.03-  -0.20 -1.16% 17.0317.0317.0317.55100-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001927 736-
Credit Acceptance... CACC 377.50364.20395.29-2.60 -0.68% 377.70371.00380.45380.1053 086-
Credit Suisse X-Lin... SLVO 6.60676.31007.4000-0.0569 -0.85% 6.64006.57206.64006.663610 036-
Cree, Inc. CREE 44.1343.0345.600.26 0.59% 44.0343.5344.3643.87517 987-
Cresud S.A.C.I.F. y ... CRESY 11.9511.5012.30-0.22 -1.81% 12.0011.6512.1612.1765 833-
Crimson Wine Grou... CWGL 7.970-  0.055 0.69% 7.9107.9008.0007.9158 532-
Criteo S.A. - Ameri... CRTO 22.8420.9124.99-0.19 -0.83% 22.9022.6323.4223.03648 394-
Crocs, Inc. CROX 25.4924.6526.820.49 1.96% 25.0024.9525.7525.00674 604-
Cronos Group Inc. CRON 12.8812.8412.850.16 1.26% 12.9312.2813.1512.7218 316 375-
Cross Country Hea... CCRN 7.727.729.30-0.31 -3.86% 8.037.478.298.03663 062-
CrowdGather Inc. CRWG 0.0032-  0.0004 14.29% 0.00260.00260.00320.002845 736-
Crown Crafts, Inc. CRWS 5.735.626.25-0.06 -1.04% 5.855.725.895.796 029-
Cryo-Cell Internati... CCEL 7.590-  0.477 6.71% 7.6007.3607.6007.1132 025-
Ctrip.com Internat... CTRP 28.5627.8028.80-0.01 -0.04% 28.3927.9128.8428.573 007 836-
Curis, Inc. CRIS 0.68880.68360.7800-0.0623 -8.29% 0.79000.68370.80000.7511418 423-
Cutera, Inc. CUTR 17.8016.8719.25-0.33 -1.82% 18.1517.3918.5018.13105 221-
Cyanotech Corpora... CYAN 3.453.24199 999.99-0.20 -5.56% 3.773.433.773.65600-
CyberArk Softwar... CYBR 75.7373.8277.451.21 1.62% 74.4173.1276.0474.52294 809-
CyberOptics Corpo... CYBE 19.5719.3525.000.11 0.57% 19.5519.3719.9519.4629 681-
Cyclacel Pharmace... CYCC 0.84000.80000.9000-0.0120 -1.41% 0.83640.83000.90990.8520115 271-
Cypress Semicondu... CY 13.0612.8713.130.11 0.85% 12.9112.8013.1712.954 188 228-
CytRx Corporation CYTR 0.55990.52300.56990.0096 1.74% 0.57000.52300.57000.550359 627-
Cytokinetics, Incor... CYTK 7.757.688.380.35 4.73% 7.537.437.767.40140 470-
CytomX Therapeut... CTMX 14.4213.0614.990.33 2.34% 14.0513.8314.4614.09186 391-
Cytori Therapeutic... CYTX 0.32000.30000.3450-0.0002 -0.06% 0.32000.31330.32410.3202209 633-
Cytosorbents Corp... CTSO 9.088.6111.00-0.23 -2.47% 9.319.019.549.31115 289-
Cytta Corp. CYCA 0.0185-  -0.0015 -7.50% 0.02000.01850.02000.020050 000-
DAIMLER AG ORD N... DDAIF 52.2600-  -0.7400 -1.40% 52.210051.280052.400053.000083 564-
DATALOGIC INTERN... DLGI 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100300-
DECISION DIAGNOS... DECN 0.02276-  0.00293 14.78% 0.016500.016100.023400.01983709 685-
DENTSPLY Internat... XRAY 36.4635.0638.650.15 0.41% 36.3335.7336.5736.311 626 207-
DISH Network Corp... DISH 31.9831.9833.920.05 0.16% 31.9430.9932.2131.933 097 639-
DNAPrint Genome ... DNAG 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100755 000-
DSP Group, Inc. DSPG 11.206.1915.44-0.31 -2.69% 11.5111.1011.5111.5191 161-
DURECT Corporati... DRRX 0.77130.76000.8691-0.0134 -1.71% 0.80000.76000.80100.7847308 883-
DUSA Pharmaceuti... DUSA 21.5821.4221.65-0.16 -0.73% 21.7421.2721.7521.7441 754-
DXP Enterprises, In... DXPE 34.6016.6738.00-0.43 -1.23% 35.0434.1935.3435.0363 663-
Daily Journal Corp... DJCO 231.880.01242.55-6.08 -2.56% 230.00230.00232.00237.963 200-
Dakshidin Corpora... DKSC 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003400-
Daktronics, Inc. DAKT 8.318.298.360.06 0.73% 8.248.158.368.25169 670-
Dassault Systemes... DASTY 118.8650-  0.0400 0.03% 118.8500117.4400119.7500118.825024 710-
Data I/O Corporat... DAIO 4.90002.03005.7500-0.1500 -2.97% 5.05004.87005.05005.050024 579-
Dataram Corporat... USAU 0.95510.93001.0000-0.0248 -2.53% 0.99000.94001.00000.979932 119-
Datawatch Corpor... DWCH 13.0913.0713.100.01 0.08% 13.0813.0813.1013.0883 714-
Dave & Buster's En... PLAY 52.4950.0154.99-0.50 -0.94% 53.0051.0653.2252.99811 514-
Dawson Geophysic... DWSN 3.463.205.00-0.10 -2.81% 3.553.423.693.5649 585-
Deep Down, Inc. DPDW 0.82-  -0.08 -8.89% 0.820.820.820.90150-
Deep Well Oil & Ga... DWOG 0.022-  0.000 0.00% 0.0220.0220.0220.02215 015-
DelphaxTechnolog... DLPX 0.0050-  -0.0002 -3.75% 0.00510.00500.00510.00526 780-
Deltron Inc. DTRO 0.00300-  0.00010 3.45% 0.002500.002500.003000.0029533 538-
Destination Mater... DEST 4.013.824.270.18 4.70% 3.843.844.343.8377 136-
Destination XL Gro... DXLG 2.512.442.850.07 2.87% 2.452.452.562.4452 415-
Deswell Industries,... DSWL 3.05000.01003.4900-0.1098 -3.47% 3.16503.03003.16503.15985 494-
Dewmar Internatio... DEWM 0.001400-  0.000100 7.69% 0.0011000.0011000.0014000.00130011 015 194-
DexCom Inc. DXCM 123.45115.71129.002.04 1.68% 121.90119.64123.95121.41578 684-
Diamond Hill Inves... DHIL 150.02147.05149.75-5.04 -3.25% 154.94144.00156.76155.0611 815-
Diamondback Ener... FANG 100.63100.63101.08-2.07 -2.02% 101.3499.43103.90102.702 116 546-
Diana Containershi... DCIX 0.74800.74500.7750-0.0370 -4.71% 0.77000.74010.78500.7850337 008-
Digi International ... DGII 11.028.5513.000.26 2.42% 10.7710.7011.0910.7678 819-
Digimarc Corporat... DMRC 18.8818.2435.00-0.39 -2.02% 19.1618.5019.2619.2773 191-
Digital Ally, Inc. DGLY 2.782.772.92-0.02 -0.71% 2.772.772.832.8018 636-
Digital Turbine, Inc... APPS 1.98001.94002.00000.0900 4.76% 1.86001.86002.00001.8900433 146-
Dime Community B... DCOM 17.2517.1617.27-0.09 -0.52% 17.2517.0517.3517.34142 224-
Dollar Tree, Inc. DLTR 83.8283.0085.500.43 0.52% 83.7581.7184.0783.391 920 700-
Donegal Group, Inc... DGICA 14.4214.2714.420.12 0.84% 14.2914.2814.4814.304 479-
Donegal Group, Inc... DGICB -10.0035.000.00 0.00%       12.02--
Dorchester Minera... DMLP 16.6316.2527.250.04 0.24% 16.5716.2916.7416.5932 066-
Dorel Industries, In... DIIBF 12.4118-  -1.0782 -7.99% 13.237512.262613.237513.49003 084-
Dorman Products, ... DORM 81.9581.52103.370.82 1.01% 80.7879.7082.0281.1398 277-
DropCar Inc DCAR 0.338300.326000.340000.00565 1.70% 0.343300.320100.349000.3326515 128-
Dropbox Inc DBX 22.0122.0122.270.50 2.32% 21.3921.3522.3321.512 451 217-
DryShips Inc. DRYS 5.505.465.530.25 4.76% 5.215.215.545.25591 233-
Dunkin Brands Gro... DNKN 71.8570.5176.000.22 0.31% 71.5370.2672.2071.63365 988-
Dynamic Materials... BOOM 34.5534.3034.54-0.37 -1.06% 34.7334.1036.0634.9258 945-
Dynasil Corporatio... DYSL 0.94600.90001.05000.0260 2.82% 0.95000.93000.95040.92009 800-
Dynatronics Corpo... DYNT 2.622.523.000.07 2.75% 2.572.562.622.552 661-
Dynavax Technolog... DVAX 10.8710.0211.140.33 3.13% 10.5810.1710.9010.54621 688-
E Digital Corp Com EDIG 0.0001-  0.0000 0.00% 0.00010.00000.00010.000143 419-
E*TRADE Financial... ETFC 45.1143.3745.99-0.63 -1.38% 45.5444.3445.7345.742 867 611-
EDAP TMS S.A. - Am... EDAP 2.372.123.23-0.20 -7.78% 2.462.372.582.5729 137-
ELITE PHARMACEU... ELTP 0.089900-  0.005900 7.02% 0.1000000.0820000.1000000.084000914 080-
EMC Insurance Gro... EMCI 32.2632.0038.690.11 0.34% 32.0631.6332.3932.1521 589-
EMCORE Corporati... EMKR 4.604.504.66-0.11 -2.34% 4.634.574.754.7128 841-
ENDEAVOUR MININ... EDVMF 12.6300-  -0.2770 -2.15% 12.920012.630012.920012.907016 402-
ENERGY RES OF AU... EGRAF 0.18-  -0.03 -14.29% 0.180.180.180.21100-
ENGIE SA ENGIY 13.7000-  -0.0150 -0.11% 13.795013.560013.800013.7150292 207-
EON AG ADS EONGY 9.9600-  -0.1000 -0.99% 9.96009.840010.000010.0600153 724-
EPIRUS Biopharmac... EPRSQ 0.00080-  -0.00001 -1.23% 0.000800.000800.000810.0008187 627-
ERBA Diagnostics, ... ERBA 0.25000-  -0.03100 -11.03% 0.277000.248550.277000.2810022 600-
EVINE Live Inc. EVLV 0.54000.51000.54990.0300 5.88% 0.52000.49500.55000.5100229 804-
EXFO Inc - Subordi... EXFO 3.012.973.68-0.21 -6.52% 3.292.973.293.223 907-
EZCORP, Inc. - Clas... EZPW 8.693.8013.00-0.04 -0.46% 8.748.598.798.73381 771-
Eagle Bancorp, Inc... EGBN 52.0150.4152.140.00 0.00% 51.9550.7652.7752.01225 248-
Eagle Bulk Shipping... EGLE 4.634.594.66-0.14 -2.94% 4.764.514.834.77277 097-
Eagle Plains Resour... EGPLF 0.0660-  0.0108 19.57% 0.06900.06600.06900.055235 000-
East West Bancorp... EWBC 47.1447.1068.00-1.03 -2.14% 48.1746.6148.5048.17884 063-
East West Petroleu... EWPMF 0.0499-  -0.0100 -16.69% 0.03000.03000.05000.05992 300-
Eaton Scientific Sy... ESSI 0.0250-  -0.0020 -7.41% 0.02790.02500.02900.02704 140-
Ebix, Inc. EBIX 47.9238.5060.450.78 1.65% 47.1546.3448.2547.14340 152-
Echo Therapeutics... ECTE 0.0008-  0.0000 0.00% 0.00110.00080.00110.00082 000-
Editas Medicine Inc... EDIT 28.9927.6729.490.60 2.11% 28.5327.6629.2128.39410 194-
Educational Develo... EDUC 9.799.5110.050.24 2.51% 9.669.5510.759.5514 587-
Egalet Corp. EGLTQ 0.00800-  0.00050 6.67% 0.007500.007500.008500.00750142 070-
Eisai Co., Ltd (ADR... ESALY 85.495-  -0.775 -0.90% 85.25085.12585.71086.2703 201-
El Pollo Loco Holdi... LOCO 14.9514.5715.59-0.08 -0.53% 14.9714.6515.0315.03198 847-
Elbit Imaging Ltd. -... EMITF 1.861.571.860.06 3.33% 1.781.701.861.802 503-
Elbit Systems Ltd. ... ESLT 122.9793.68123.972.71 2.25% 121.72121.29122.98120.2612 874-
Electro Scientific I... ESIO 29.6129.5529.70-0.01 -0.03% 29.5829.3129.6329.62495 463-
Electro-Sensors, In... ELSE 3.453.463.60-0.14 -3.90% 3.453.453.453.59450-
Electronic Arts Inc... EA 83.7381.9384.991.21 1.47% 82.3482.3084.6082.523 187 523-
Electronics for Ima... EFII 25.6824.8025.68-0.10 -0.39% 25.8425.4326.0425.78209 619-
Elmira Savings Ban... ESBK 19.4919.0028.25-0.26 -1.32% 19.7519.1419.7519.754 435-
Eloxx Pharmaceuti... ELOX 13.3412.7813.100.88 7.06% 12.4011.9913.4112.4624 208-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001900 000-
Eltek Ltd. - Ordina... ELTK 3.05000.00013.5000-0.1000 -3.17% 3.05003.05003.05003.1500100-
Emisphere Technol... EMIS 2.4100-  -0.0200 -0.82% 2.35002.35002.49002.430026 488-
Emmis Communicat... EMMS 3.80990.00014.1200-0.0901 -2.31% 3.79003.79003.87003.9000400-
Empire Resorts, Inc... NYNY 10.848.7215.000.11 1.03% 10.9410.0210.9410.739 415-
Enanta Pharmaceut... ENTA 75.0024.4495.001.97 2.70% 73.3171.9976.0373.03221 892-
Encore Capital Gro... ECPG 23.5823.4729.00-1.30 -5.23% 24.9323.5725.2824.88335 553-
Encore Wire Corpo... WIRE 47.490.0157.000.47 1.00% 47.0346.2847.5447.0239 294-
Endocyte, Inc. ECYT 23.8523.8123.890.02 0.08% 23.8323.8023.8723.831 998 852-
Endologix, Inc. ELGX 0.65430.65000.8936-0.0554 -7.81% 0.72000.65000.73000.7097647 507-
Energous Corp WATT 7.127.057.44-0.20 -2.73% 7.277.037.437.32371 160-
Energy Recovery, I... ERII 7.417.267.99-0.44 -5.61% 7.817.357.907.85406 370-
Enphase Energy, In... ENPH 5.685.545.760.00 0.00% 5.685.525.775.681 341 960-
Enstar Group Limit... ESGR 172.78169.60173.95-1.15 -0.66% 173.17170.60173.91173.9338 991-
Entest BioMedical ... ETNI 0.01320-  -0.00670 -33.67% 0.012320.012320.016500.0199022 267-
Entrx Corporation ENTX 5.494.615.490.50 10.02% 4.994.705.494.993 514-
Envoy Capital Grou... ECGI 0.004-  0.000 0.00% 0.0040.0040.0040.004100-
Enzon Pharmaceuti... ENZN 0.221-  0.000 0.00% 0.2210.2210.2300.22113 234-
Epic Corp EPOR 0.27-  0.00 0.00% 0.270.270.320.277 951-
Epizyme Inc. EPZM 6.736.487.150.28 4.34% 6.506.306.836.45436 996-
Equinix, Inc. EQIX 387.08376.24401.720.61 0.16% 388.15381.62389.76386.47208 248-
Ericsson - ADS eac... ERIC 8.788.588.990.12 1.39% 8.738.648.828.665 432 509-
Erie Indemnity Com... ERIE 130.52130.28131.01-0.91 -0.69% 131.44130.25132.13131.4316 104-
Escalade, Incorpor... ESCA 11.2210.9012.20-0.16 -1.41% 11.1311.0211.3711.3812 965-
Esperion Therapeu... ESPR 52.9350.0058.011.44 2.80% 51.5350.1653.5551.49405 355-
Etsy Inc. ETSY 55.3454.6055.791.42 2.63% 53.9053.4555.7553.921 616 515-
EuroDry Ltd EDRY 8.988.408.990.01 0.11% 8.888.338.988.979 882-
Euronet Worldwide... EEFT 112.88112.71121.321.54 1.38% 110.52110.21113.40111.34235 416-
Euroseas Ltd. ESEA 0.83130.83010.8999-0.0887 -9.64% 0.89000.83130.90000.920097 787-
Eurotech Ltd EUOT 0.0002-  0.0001 100.00% 0.00010.00010.00020.00016 713-
Evans & Sutherland... ESCC 0.7800-  -0.0200 -2.50% 0.78010.74190.78010.8000146 374-
Evecity.com Inc. ICTY 0.00030-  0.00000 0.00% 0.000300.000200.000300.0003028 517 328-
Evercel, Inc. EVRC 2.20-  0.03 1.38% 2.202.202.202.175 500-
Evolving Systems, ... EVOL 1.481.461.93-0.03 -1.99% 1.481.471.551.5115 432-
Evotec AG (ADR) EVTCY 39.95-  -0.35 -0.87% 39.9039.7139.9540.30500-
Exact Sciences Cor... EXAS 69.5566.6972.46-2.15 -3.00% 71.0167.8672.5871.701 620 915-
Exco Resources Inc... XCOOQ 0.0490-  -0.0065 -11.71% 0.05100.04800.05600.055557 444-
Exelixis, Inc. EXEL 21.3621.0021.490.82 3.99% 20.5820.5421.5020.543 150 041-
Expedia, Inc. EXPE 118.78116.11121.820.54 0.46% 118.01117.17119.69118.241 223 424-
Expeditors Interna... EXPD 71.2259.5572.100.65 0.92% 70.2769.1171.5670.571 231 479-
Exponent, Inc. EXPO 48.3234.9051.160.11 0.23% 48.1947.7648.6448.21130 064-
Express Scripts Ho... ESRX 96.0194.5197.730.16 0.17% 96.2894.5596.5995.851 690 809-
Extreme Biodiesel ... XTRM 0.001100-  -0.000890 -44.72% 0.0020000.0011000.0020000.001990150 000-
Extreme Networks... EXTR 6.125.876.490.30 5.15% 5.825.826.175.821 459 599-
EyePoint Pharmace... EYPT 2.252.202.270.05 2.27% 2.202.162.262.20249 545-
F F D FINANCIAL CO FFDF 51.10-  0.00 0.00% 51.1051.1051.1051.10136-
F5 Networks, Inc. FFIV 167.19167.19176.771.87 1.13% 164.87163.74168.08165.32234 759-
FARO Technologies... FARO 43.6635.0145.77-0.22 -0.50% 43.6243.0444.5243.8832 275-
FC Global Realty In... FCRE 0.1667-  -0.4633 -73.54% 0.16670.16670.16670.1300100-
FED Home Loan Mt... FMCKJ 6.3500-  -0.2000 -3.05% 6.56006.35006.56006.5500828 355-
FLIR Systems, Inc. FLIR 44.0541.7545.440.72 1.66% 43.5343.3044.1543.33679 017-
Facebook, Inc. - Cl... FB 141.85141.95142.194.43 3.22% 139.60139.01143.05137.4222 615 619-
Fairfax Financial H... FRFHF 455.1929-  -7.2971 -1.58% 457.1600452.2154462.0000462.49006 308-
Falcon Oil & Gas Lt... FOLGF 0.18420-  0.00420 2.33% 0.183700.173300.188000.1800069 551-
FalconStor Softwa... FALC 0.040-  -0.002 -4.76% 0.0400.0400.0450.042187 040-
Famous Dave's of A... DAVE 5.024.755.100.22 4.69% 4.894.895.054.809 468-
Fannie Mae FNMAK 9.00-  0.00 0.00% 9.009.009.009.00207-
Fannie Mae 8.235 %... FNMAT 6.38-  -0.14 -2.15% 6.446.306.526.5227 355-
Farmer Brothers C... FARM 23.6223.3823.77-0.36 -1.50% 24.0523.4124.0523.9848 702-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
Fastenal Company FAST 54.6253.4457.07-0.63 -1.14% 55.3753.5856.1455.252 688 601-
Federal Home Loan... FMCC 1.2100-  0.0000 0.00% 1.22001.19001.22001.21003 870 792-
Federal National M... FNMA 1.2000-  -0.0100 -0.83% 1.21001.18001.22001.21004 323 966-
Federated Nationa... FNHC 21.3317.2624.16-0.07 -0.33% 21.4121.0121.4521.4034 806-
Fennec Pharmaceut... FENC 6.181.009.50-0.01 -0.16% 6.175.916.236.19112 631-
Fidelity Southern C... LION 22.3516.4130.360.04 0.18% 22.3221.6922.3722.3155 166-
Fifth Third Bancorp FITB 24.8624.6627.95-0.73 -2.85% 25.4324.5225.5125.595 011 339-
Financial Institutio... FISI 27.2526.05199 999.99-0.16 -0.58% 27.3226.8827.5327.4123 120-
Finisar Corporatio... FNSR 22.4022.3322.69-0.09 -0.40% 22.4622.2222.7322.492 261 065-
Finjan Holdings, Inc... FNJN 2.772.493.01-0.01 -0.36% 2.772.672.842.78172 043-
Fire River Gold Cor... FVGCF 0.002-  0.000 0.00% 0.0020.0020.0020.002400-
FireEye, Inc. FEYE 19.7519.3019.950.32 1.65% 19.4119.2819.9419.432 412 799-
Firma Holdings Cor... FRMA 0.0150-  -0.0028 -15.73% 0.01500.01500.01500.01788 274-
First Bancorp FBNC 35.0535.0135.05-0.68 -1.90% 35.7434.9335.7435.7376 478-
First Bancorp, Inc (... FNLC 27.7922.2229.04-0.09 -0.32% 27.4727.1927.9427.885 699-
First Bitcoin Capita... BITCF 0.090-  0.000 0.00% 0.0900.0810.0950.09015 329-
First Busey Corpor... BUSE 26.4126.2926.44-0.22 -0.83% 26.7726.0026.7726.6397 304-
First Capital, Inc. FCAP 38.600037.6000199 999.99000.8453 2.24% 39.500138.600039.590537.7547866-
First Citizens Banc... FCNCA 397.40395.61398.24-5.27 -1.31% 402.33389.91402.33402.6718 628-
First Defiance Fina... FDEF 26.3125.0028.12-0.15 -0.57% 26.4325.8326.9526.4634 361-
First Financial Banc... FFBC 25.6224.0532.50-0.58 -2.21% 26.1925.3626.2926.20400 077-
First Financial Bank... FFIN 60.8460.7463.40-0.83 -1.35% 61.5559.8961.7261.67155 212-
First Financial Corp... THFF 43.5342.4043.46-0.85 -1.92% 44.6443.0044.6444.3815 473-
First Merchants Co... FRME 38.4838.3349.81-0.65 -1.66% 39.2537.9339.2539.1399 043-
First Midwest Banc... FMBI 21.6321.5026.30-0.50 -2.26% 21.9521.3521.9922.13286 169-
First NBC Bank Hol... FNBCQ 0.0288-  -0.0002 -0.69% 0.02110.02100.02880.02904 556-
First Solar, Inc. FSLR 43.2142.0343.490.62 1.46% 42.3642.0043.8642.591 237 753-
First Trust Europe ... FEP 31.4031.1831.58-0.44 -1.38% 31.5531.1231.6031.84177 884-
First Trust Multi C... FAB 51.2751.0954.34-0.71 -1.37% 51.7350.6551.7351.982 539-
First Trust NASDAQ... QCLN 18.8118.3620.800.12 0.67% 18.6518.5718.8118.699 978-
First United Corpo... FUNC 17.9517.3722.540.22 1.24% 17.6117.5117.9817.734 136-
Fiserv, Inc. FISV 76.1472.1176.991.40 1.87% 74.8874.1976.3674.741 876 349-
Fission Uranium Co... FCUUF 0.439940-  -0.002560 -0.58% 0.4412500.4300000.4529500.442500255 730-
Five Below, Inc. FIVE 101.71101.29102.306.13 6.41% 97.9396.20101.9695.581 205 376-
Five Prime Therape... FPRX 12.0911.7714.00-0.10 -0.82% 12.2511.6312.4512.19370 766-
Five Star Quality C... FVE 0.37000.35010.53000.0026 0.71% 0.37000.36500.37800.3674223 829-
Five9, Inc. FIVN 41.0636.4555.000.84 2.09% 40.5039.6941.7640.22378 876-
Flameret Inc. FLRE 0.00209-  0.00009 4.50% 0.002000.002000.002090.0020035 000-
Flexion Theraputic... FLXN 14.3414.1616.00-0.62 -4.14% 14.9414.1114.9914.96437 621-
Flexpoint Sensor S... FLXT 0.0540-  -0.0040 -6.90% 0.05770.04800.05770.058078 775-
Flexpower, Inc. FLXP 0.0195-  0.0090 85.71% 0.01500.01500.01950.010566 000-
Flexsteel Industrie... FLXS 23.7219.6231.00-0.62 -2.55% 24.3023.5024.3724.3417 915-
Flextronics Interna... FLEX 8.218.158.65-0.20 -2.38% 8.428.098.528.417 349 124-
Fluent, Inc. FLNT 3.853.803.97-0.11 -2.78% 3.903.754.113.96443 607-
Flushing Financial C... FFIC 21.6721.4524.00-0.10 -0.46% 21.7821.3221.9921.7750 831-
Focus Graphite Inc FCSMF 0.0375-  0.0042 12.61% 0.03310.03200.03750.0333707 476-
Fog Cutter Capital... FCCG 1.50-  -0.14 -8.54% 1.641.501.641.642 740-
Fonar Corporation FONR 21.0020.5823.00-0.18 -0.85% 21.0820.6021.1821.1812 454-
FormFactor, Inc. FORM 15.2713.0016.500.32 2.14% 14.9014.8715.5914.951 211 827-
Formula Systems (1... FORTY 37.710037.300038.5000-0.5899 -1.54% 37.900037.700038.089038.29994 700-
Forrester Research... FORR 44.1643.9644.16-0.50 -1.12% 44.6743.4644.6744.6618 124-
Fortinet, Inc. FTNT 74.7073.0177.853.09 4.32% 72.0472.0474.9571.611 026 386-
Fortune Bay Corp. FBAYF 0.6800-  -0.0556 -7.56% 0.75430.68000.75430.73561 830-
Forward Air Corpo... FWRD 58.7558.6258.92-0.90 -1.51% 59.3457.7959.6559.65161 479-
Forward Industries... FORD 1.381.351.44-0.04 -2.82% 1.431.341.431.4216 164-
Fossil Group, Inc. FOSL 16.7616.0116.79-0.82 -4.66% 17.5816.4917.6217.581 179 440-
Franklin Electric C... FELE 41.0140.8641.130.20 0.49% 40.6540.4041.8140.81186 237-
Franklin Mining Inc FMNJ 0.0005-  -0.0005 -50.00% 0.00050.00050.00050.0010121 050-
Fred's, Inc. FRED 2.652.362.75-0.03 -1.12% 2.672.522.732.68199 197-
Freedom Holding C... FRHC 8.75-  0.02 0.23% 8.738.468.788.7333 473-
Freeze Tag Inc FRZT 0.0161-  -0.0056 -25.81% 0.01610.01610.01610.0217679-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002685 000-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 767-
Freshpet, Inc. FRPT 31.480.0545.00-0.24 -0.76% 31.9631.1931.9631.72151 706-
Frontier Communic... FTR 2.982.953.02-0.22 -6.88% 3.192.943.213.204 036 670-
Fuel Tech, Inc. FTEK 1.261.261.60-0.02 -1.56% 1.301.261.361.2815 475-
FuelCell Energy, In... FCEL 0.57550.55150.5820-0.0545 -8.65% 0.63990.57000.63990.63002 186 037-
Fuji Photo Film Co.... FUJIY 39.820-  0.525 1.34% 39.41039.41040.13039.29527 169-
Full House Resorts... FLL 2.06000.00012.7500-0.0800 -3.74% 2.13002.05002.17502.140057 648-
Fulton Financial Co... FULT 16.1716.1216.46-0.13 -0.80% 16.3015.9516.3416.301 082 090-
Fuwei Films (Holdin... FFHL 2.252.022.300.16 7.66% 2.232.022.252.0919 338-
G-III Apparel Group... GIII 30.9230.0140.00-1.93 -5.88% 32.8630.3933.4732.851 348 475-
GLOBAL ENVIRONM... GEECF 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 700-
GRAVITY Co., Ltd. ... GRVY 35.8033.5067.100.00 0.00% 35.4134.1637.0035.8014 674-
GREENLAND MINER... GDLNF 0.05400-  0.00000 0.00% 0.057000.054000.057000.0540056 000-
GSI Group, Inc. NOVT 61.0959.1578.491.51 2.53% 59.6859.6361.8859.58151 234-
GSV Capital Corp. GSVC 6.316.256.59-0.08 -1.25% 6.386.266.506.3950 455-
GTX Corp GTXO 0.0104-  0.0002 1.96% 0.01020.00800.01200.0102372 114-
GTx, Inc. GTXI 1.231.221.24-0.05 -3.91% 1.261.221.311.28219 269-
GW Pharmaceutica... GWPH 122.78121.68130.00-2.06 -1.65% 125.03120.25125.83124.84211 743-
Gaiam, Inc. - Class ... GAIA 11.5710.6011.660.01 0.09% 11.5611.3411.7111.5642 068-
Galectin Therapeut... GALT 5.034.965.300.06 1.21% 4.974.855.154.97130 718-
Garden Fresh Resta... LTUS 0.005-  0.000 0.00% 0.0050.0050.0050.0056 000-
Garibaldi Resource... GGIFF 0.8000-  -0.0217 -2.64% 0.82800.80000.82800.821712 900-
Garmin Ltd. GRMN 64.9363.9166.160.25 0.39% 64.7463.4565.0864.68609 891-
Garrison Capital In... GARS 7.117.107.18-0.12 -1.66% 7.157.037.207.23122 620-
Gazprom Neft GZPFY 28.11-  0.08 0.29% 27.5627.5628.1128.032 971-
Gemphire Therape... GEMP 1.061.021.13-0.06 -5.36% 1.111.011.121.1281 493-
Generex Biotechno... GNBT 0.80000-  -0.20000 -20.00% 0.970000.650000.999001.00000416 010-
Genetic Technolog... GENE 0.99490.98001.0800-0.0551 -5.25% 0.98000.98001.02991.050075 967-
Genomic Health, In... GHDX 73.5073.6577.890.60 0.82% 72.5471.9175.3772.90362 318-
Gentex Corporatio... GNTX 20.8119.0621.18-0.20 -0.95% 20.9620.3220.9721.011 445 607-
Geospace Technolo... GEOS 14.170.0118.50-0.52 -3.54% 14.7914.0514.8414.6936 470-
German American B... GABC 29.0629.0239.00-0.42 -1.42% 29.4828.5130.0729.4860 483-
Geron Corporation GERN 1.411.391.45-0.08 -5.37% 1.511.351.541.495 457 622-
Gevo, Inc. GEVO 2.582.552.69-0.12 -4.44% 2.672.562.762.7083 055-
Gibraltar Industrie... ROCK 34.2820.2049.98-0.48 -1.38% 34.7633.9835.6834.76159 466-
Giga-tronics Incorp... GIGA 0.28-  -0.04 -12.50% 0.280.280.280.325 394-
GigaMedia Limited... GIGM 2.692.643.070.01 0.37% 2.682.682.702.685 384-
Gilead Sciences, Inc... GILD 67.4966.6068.98-0.66 -0.97% 69.2265.9069.8768.157 642 268-
Glacier Bancorp, In... GBCI 43.7739.7446.56-0.49 -1.11% 44.3243.0544.3244.52198 692-
Gladstone Capital ... GLAD 8.458.408.50-0.05 -0.59% 8.458.268.478.50179 487-
Gladstone Commer... GOOD 18.9618.9119.24-0.30 -1.56% 19.2618.7119.3019.2678 303-
Gladstone Investm... GAIN 9.839.689.86-0.09 -0.91% 9.929.8110.009.92114 596-
Glen Burnie Bancor... GLBZ 11.4410.7611.480.37 3.34% 11.0711.0311.4711.071 900-
Global Blood Thera... GBT 43.38043.01043.8900.725 1.70% 43.00041.27043.53942.6551 166 763-
Global Links Corpo... GLCO 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003210 000-
Global Payment Te... GPTX 0.0070-  -0.0001 -1.41% 0.00700.00700.00700.00712 700-
Global Photos, Inc GBPT 0.21-  0.06 40.00% 0.210.210.210.153 098-
Global X Internet o... SNSR 16.9416.8821.00-0.08 -0.47% 16.8816.6917.0017.0226 288-
Global X Robotics ... BOTZ 18.1318.0618.75-0.09 -0.49% 18.0917.8118.2218.22847 757-
Global X SuperDivi... SRET 14.6914.5016.04-0.09 -0.61% 14.8114.5514.8114.78124 162-
Glu Mobile Inc. GLUU 7.537.487.630.45 6.36% 7.107.097.687.082 310 543-
GoIP Global Inc. GOIG 0.001000-  0.000005 0.50% 0.0009050.0009000.0010000.0010005 922 888-
GoPro, Inc. - Class ... GPRO 4.924.784.99-0.05 -1.01% 4.994.765.034.972 344 864-
Golar LNG Limited GLNG 25.2723.5126.170.38 1.53% 24.5924.2525.4124.891 040 433-
Golar LNG Partners... GMLP 11.6211.2512.08-0.36 -3.01% 11.6611.4512.0311.98535 823-
GoldMining Inc GLDLF 0.567000-  -0.048000 -7.80% 0.5930000.5580000.6160000.615000245 588-
Golden Eagle Int In... ADGO 0.350-  0.000 0.00% 0.3500.3500.3570.35016 250-
Golden Lakes GLLK 0.0350-  -0.0055 -13.58% 0.03500.03500.03500.0405400-
Golden Ocean Grou... GOGL 6.746.557.28-0.24 -3.44% 6.756.626.826.9881 195-
Golden Phoenix Mi... GPXM 0.001100-  0.000100 10.00% 0.0010000.0008000.0011000.001000536 291-
Golden Queen Mini... GQMNF 0.083615-  0.002115 2.60% 0.0830000.0820000.0922000.081500113 096-
Golden Telecom, In... GLDN 0.00121-  0.00001 0.83% 0.001200.001200.001210.001202 000-
Good Times Restau... GTIM 3.653.655.02-0.36 -8.98% 3.953.644.024.0121 501-
Goodyear Tire & R... GT 21.5921.2622.97-0.53 -2.40% 22.0521.2722.1022.122 063 153-
Graphite One reso... GPHOF 0.03475-  -0.00282 -7.51% 0.035000.030000.035000.0375748 621-
Great Basin Scienti... GBSNQ 0.02700-  0.00000 0.00% 0.020500.020500.027000.0270011 550-
Great Elm Capital C... GECC 8.016.758.40-0.18 -2.20% 8.197.798.198.1956 861-
Great Southern Ba... GSBC 51.1450.3552.46-0.72 -1.39% 51.7550.4151.7551.8617 451-
Green Brick Partne... GRBK 8.057.959.300.06 0.75% 7.957.848.087.9970 523-
Green Leaf Innovat... GRLF 0.00010-  0.00000 0.00% 0.000050.000050.000200.000101 516 398-
GreenGro Technolo... GRNH 0.018950-  0.000970 5.39% 0.0175000.0163000.0200000.0179801 386 592-
Greenchek Techno... GCHK 0.0011-  0.0003 37.50% 0.00110.00110.00110.00082 728-
Groupon, Inc. Comm... GRPN 3.073.053.07-0.03 -0.97% 3.073.043.113.109 372 553-
Growlife, Inc PHOT 0.009300-  -0.000100 -1.06% 0.0099000.0091000.0099000.0094007 423 260-
Grupo Financiero G... GGAL 26.7026.5128.99-1.04 -3.75% 27.7526.5328.0827.74747 405-
Grupo TMM, S.A. GTMAY 1.350-  0.060 4.65% 1.2191.2101.3501.2909 961-
Gulf Island Fabrica... GIFI 7.497.2515.95-0.11 -1.45% 7.607.377.607.6045 753-
Gulf Resources, Inc... GURE 0.794490.750300.93000-0.00454 -0.57% 0.790000.790000.819700.7990361 130-
Gulfport Energy Co... GPOR 9.529.009.530.20 2.15% 9.219.089.659.326 411 881-
Gyrodyne Company... GYRO 18.090018.000018.5000-0.4073 -2.20% 18.000018.000018.090018.4973242-
HAUPPAUGE DIGITA... HAUP 0.08313-  0.00903 12.19% 0.084530.074100.084530.074106 925-
HD Supply Holdings... HDS 38.4538.3341.480.56 1.48% 37.8436.9838.5337.892 378 828-
HLK Biotech Holdin... AMHD 0.1100-  0.0001 0.09% 0.11000.11000.11000.1099500-
HMN Financial, Inc. HMNF 20.0019.6219.990.14 0.70% 19.8619.6120.1119.867 650-
HMS Holdings Corp HMSY 34.0627.5534.180.20 0.59% 33.8833.5634.5733.86577 278-
HUMMINGBIRD RES... HUMRF 0.22865-  0.00865 3.93% 0.228650.228650.228650.22000500-
Hall of Fame Bever... HFBG 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  7 050-
Halozyme Therape... HALO 15.529.0115.650.40 2.65% 15.1614.7615.5515.12645 555-
Hanwha Q CELLS C... HQCL 9.695.009.700.01 0.10% 9.689.689.699.6838 264-
Harbor Biosciences... HRBR 0.04000-  0.00925 30.08% 0.040000.040000.040000.0307512 000-
Harmonic Inc. HLIT 5.184.555.200.09 1.77% 5.115.075.215.09289 927-
Harvard Bioscience... HBIO 3.473.424.26-0.07 -1.98% 3.503.383.563.5425 682-
Harvest Capital Cr... HCAP 10.189.0011.06-0.03 -0.29% 10.159.9110.2110.2121 344-
Hasbro, Inc. HAS 84.0078.5088.800.07 0.08% 83.5881.8184.1283.931 059 808-
Hawaiian Holdings ... HA 30.58029.78031.0000.055 0.18% 30.37029.00030.74030.525965 338-
Hawkins, Inc. HWKN 40.3731.9052.000.48 1.20% 39.9039.7541.3139.8920 809-
Healthcare Service... HCSG 41.71040.59055.0400.035 0.08% 41.84041.04041.95041.675374 868-
Heartland Express,... HTLD 18.9518.8120.97-0.30 -1.56% 19.2518.8119.3919.25389 965-
HedgePath Pharma... HPPI 0.10010-  -0.02646 -20.91% 0.100100.100100.100100.126562 000-
Heidrick & Struggle... HSII 32.6914.9732.880.70 2.19% 32.0030.0532.9431.9976 553-
Helen of Troy Limi... HELE 137.12130.00137.75-0.03 -0.02% 136.80135.37137.97137.15100 035-
Helios and Matheso... HMNY 0.01630.01600.0163-0.0008 -4.68% 0.01800.01600.01800.017115 351 068-
Henry Schein, Inc. HSIC 85.5569.6787.960.39 0.46% 85.2883.9385.9685.161 005 108-
Herman Miller, Inc. MLHR 31.8831.6939.14-0.20 -0.62% 32.0931.2332.0932.08289 905-
Heron Therapeutic... HRTX 26.9325.0126.930.38 1.43% 26.5525.8727.1026.55462 188-
Hibbett Sports, Inc... HIBB 15.0114.6317.00-0.51 -3.29% 15.5414.5715.7315.52667 124-
Highpower Interna... HPJ 2.402.102.720.07 3.00% 2.402.212.472.3367 400-
Highway Holdings L... HIHO 3.61003.55003.6400-0.0442 -1.21% 3.65003.61003.74763.65426 601-
Himax Technologie... HIMX 3.113.063.19-0.63 -16.84% 3.763.033.763.749 446 885-
Hingham Institutio... HIFS 212.05195.62215.40-0.45 -0.21% 202.05202.05212.05212.50585-
Hologic, Inc. HOLX 42.3841.3543.710.40 0.95% 41.9841.4442.5941.981 220 151-
Hop-On Inc. HPNN 0.00020-  0.00000 0.00% 0.000110.000100.000200.00020857 391-
HopFed Bancorp, In... HFBC 14.4614.4614.60-0.04 -0.28% 14.6614.4514.6714.5016 465-
Hopewell Holdings... HOWWY 4.150-  -0.340 -7.57% 4.2004.1004.3104.49027 928-
Horizon Pharma pl... HZNP 19.5618.5021.38-0.09 -0.46% 19.6018.8619.6619.651 179 557-
Horizon Technolog... HRZN 11.5511.3511.650.11 0.96% 11.4011.3811.5811.4467 061-
Horn Petroleum Co... HPMCF 0.11643-  -0.02837 -19.59% 0.120100.116340.120100.1448020 140-
Hornby Bay Minera... HBEXF 0.01666-  -0.00034 -2.00% 0.016660.016660.016660.017001 000-
Hortonworks, Inc. HDP 16.6016.2416.800.66 4.14% 15.9115.9116.7215.94517 059-
Houston Wire & Ca... HWCC 6.035.908.85-0.08 -1.31% 6.085.926.116.1154 226-
Hub Group, Inc. - C... HUBG 40.3835.0056.500.09 0.22% 40.3239.1641.1640.29272 524-
Hudson Technologi... HDSN 1.6501.5601.710-0.105 -5.98% 1.7401.5701.7601.755763 042-
Hugoton Royalty T... HGTXU 0.4900-  0.0000 0.00% 0.48000.48000.50000.490062 587-
Huntington Bancsh... HBAN 13.0213.0013.44-0.40 -2.98% 13.3712.8413.3913.429 435 756-
Hurco Companies, ... HURC 37.5336.1047.650.20 0.54% 37.5636.9037.8337.3326 594-
Hutchison China M... HCM 30.7422.8630.74-0.88 -2.78% 31.4230.1432.1631.62299 666-
Hydrogenetics Inc HYGN 0.000001-  0.000000 0.00% 0.0000010.0000010.0000010.00001050 000-
Hydrogenics Corpo... HYGS 4.544.154.550.00 0.00% 4.544.384.554.5440 470-
HyperSolar Inc. HYSR 0.010600-  0.000970 10.07% 0.0098000.0090000.0110000.0096301 776 743-
I.D. Systems, Inc. IDSY 5.675.656.23-0.34 -5.58% 6.015.606.216.0058 223-
IAHL Corporation IAHL 0.37-  -0.08 -17.78% 0.370.370.370.451 500-
IBERIABANK Corpo... IBKC 70.7969.3386.50-0.83 -1.16% 71.3469.7876.3571.62392 065-
ICON plc - Ordinar... ICLR 139.06117.00139.06-0.57 -0.41% 139.18137.36141.08139.63210 588-
ICU Medical, Inc. ICUI 235.40150.00264.003.46 1.49% 233.46230.91236.76231.94101 716-
IDEXX Laboratorie... IDXX 196.00151.12227.905.99 3.15% 190.17188.99196.24190.01380 446-
II-VI Incorporated IIVI 34.8533.3836.670.56 1.63% 34.4033.5235.2834.29563 694-
IMPINJ Inc PI 17.7517.4019.99-0.18 -1.00% 17.9117.5418.3517.93251 600-
INTL FCStone Inc. INTL 39.3839.2149.65-0.16 -0.40% 39.4738.7239.7839.5456 724-
IPG Photonics Corp... IPGP 123.10119.40128.98-1.25 -1.01% 123.26119.84124.79124.35405 635-
IRIDEX Corporatio... IRIX 4.193.954.85-0.07 -1.64% 4.284.094.284.2639 804-
Icahn Enterprises L... IEP 64.8664.0066.88-0.89 -1.35% 65.8964.1067.0765.7576 960-
Iconic Brands Inc. ICNB 0.00370-  -0.00023 -5.85% 0.003600.003000.003900.003935 846 555-
Iconic Minerals Ltd BVTEF 0.08469-  0.00175 2.11% 0.082300.082300.084690.0829420 000-
Iconix Brand Group... ICON 0.13390.13220.1380-0.0031 -2.26% 0.14430.13000.14430.1370653 517-
Identiv, Inc. INVE 4.70000.00014.8000-0.2000 -4.08% 4.86004.50004.91004.900032 489-
Idera Pharmaceutic... IDRA 6.566.236.740.50 8.25% 6.226.166.746.06147 141-
Illumina, Inc. ILMN 323.05317.60334.001.64 0.51% 321.50315.08324.80321.41566 617-
Image Sensing Syst... ISNS 5.425.415.86-0.18 -3.21% 5.515.285.525.6013 296-
Immersion Corpora... IMMR 8.658.339.590.25 2.98% 8.418.418.718.40136 468-
ImmuCell Corporat... ICCC 7.467.207.40-0.02 -0.27% 7.467.467.467.48126-
Immune Pharmaceu... IMNP 0.01925-  -0.14575 -88.33% 0.015000.015000.020000.01850407 280-
ImmunoGen, Inc. IMGN 5.385.015.490.04 0.75% 5.345.115.415.341 143 986-
Immunomedics, Inc... IMMU 18.8417.5518.831.27 7.23% 17.5717.4019.2117.571 613 659-
Impact Silver ISVLF 0.20330-  0.00990 5.12% 0.197800.196700.210000.1934045 185-
Imperial Tobacco G... IMBBY 29.7750-  0.2500 0.85% 30.210029.670030.280029.5250381 613-
Imperva Inc IMPV 55.5255.4955.550.00 0.00% 55.5355.5055.5955.52669 108-
InVivo Therapeutic... NVIV 1.961.912.00-0.06 -2.97% 2.011.922.022.0230 354-
Incyte Corporation INCY 65.4262.0166.940.91 1.41% 64.7363.5465.8064.51910 377-
Independent Bank ... INDB 74.3070.6976.61-0.81 -1.08% 74.9273.0675.0975.1183 518-
Independent Bank ... IBCP 21.3121.1821.37-0.08 -0.37% 21.4020.9221.4021.3977 872-
India Globalization... IGCC 0.700000-  -0.046400 -6.22% 0.7450000.6700000.7600000.746400297 372-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Industrial Services... IDSA 1.30001.19002.19000.0100 0.78% 1.21371.16001.30001.29005 174-
Infineon Technolog... IFNNY 20.1500-  0.2850 1.43% 20.150019.920020.380019.8650382 795-
Infinera Corporati... INFN 4.354.354.41-0.03 -0.68% 4.354.304.454.381 272 256-
Infinity Pharmaceu... INFI 1.261.241.29-0.03 -2.33% 1.301.231.301.29115 108-
Information Servic... III 4.204.154.480.06 1.45% 4.154.124.254.1437 800-
Ingles Markets, Inc... IMKTA 30.0728.7831.121.25 4.34% 29.2628.2030.1828.8259 991-
InnerWorkings, Inc... INWK 3.783.733.81-0.11 -2.83% 3.893.693.943.89311 924-
Innodata Inc. INOD 1.851.381.910.04 2.21% 1.821.651.851.8131 609-
Innophos Holdings,... IPHS 25.0724.2125.460.38 1.54% 24.5924.5925.2924.6966 572-
Innospec Inc. IOSP 66.1465.3967.130.06 0.09% 65.8063.5666.7766.0847 936-
Innovation Pharma... IPIX 0.16000-  0.02700 20.30% 0.129900.129900.160000.13300226 349-
Innovative Solution... ISSC 2.031.922.15-0.02 -0.98% 2.032.032.052.058 195-
Innoviva Inc INVA 17.6217.1418.59-0.02 -0.11% 17.6117.2917.7917.64626 249-
Inovalon Holdings I... INOV 12.858.0014.07-0.20 -1.53% 13.1012.5013.2913.05609 769-
Inovio Pharmaceut... INO 5.195.185.250.03 0.58% 5.175.025.225.16790 631-
Insight Enterprises... NSIT 42.9341.3846.220.39 0.92% 42.3142.1943.2642.54105 402-
Insignia Systems, In... ISIG 1.651.451.800.03 1.85% 1.701.611.701.626 611-
Insmed, Inc. INSM 16.0314.9017.600.27 1.71% 15.7315.2316.0915.76412 714-
Insteel Industries, ... IIIN 25.2324.5226.84-0.33 -1.29% 25.7524.7326.4325.56127 545-
Insys Therapeutics... INSY 5.145.005.28-0.04 -0.77% 5.185.015.325.18429 307-
Integra LifeScience... IART 49.4445.0067.00-0.52 -1.04% 49.8148.7250.2049.96393 234-
Integrated Device ... IDTI 47.8648.0054.00-0.10 -0.21% 47.9147.5148.0647.962 399 776-
Integrated Techno... ITKG 0.0390-  0.0001 0.26% 0.03900.03520.03900.038929 100-
Intel Corporation INTC 47.2147.2147.410.97 2.10% 46.2846.0147.4646.2420 113 890-
Intellia Therapeuti... NTLA 16.5115.5116.790.59 3.71% 15.8415.5516.6215.92395 423-
Intellipharmaceuti... IPCI 0.23990.23510.2470-0.0274 -10.25% 0.27510.23020.27510.26731 137 674-
Inter Parfums, Inc. IPAR 59.3659.2864.820.44 0.75% 59.0058.8260.6958.9287 191-
InterDigital, Inc. IDCC 72.8545.0077.600.84 1.17% 73.2171.8273.5572.01152 918-
InterVoice Inc. INTV 0.121-  -0.019 -13.57% 0.1300.1210.1300.1408 000-
Intercept Pharmac... ICPT 105.99104.01115.003.73 3.65% 102.33100.56106.99102.26237 436-
Interface, Inc. TILE 14.9411.5018.51-0.17 -1.13% 15.1314.6715.1315.11305 752-
Internap Corporat... INAP 4.904.906.25-0.40 -7.55% 5.404.895.505.30391 898-
International Banc... IBOC 35.0234.9139.00-0.39 -1.10% 35.4234.6135.8635.41203 157-
International Spee... ISCA 42.5742.4345.100.13 0.31% 42.4542.3842.8142.44147 289-
International Stem... ISCO 1.550-  -0.045 -2.82% 1.5001.5001.5591.595856-
Internet Gold Gold... IGLD -2.273.190.00 0.00%       2.46--
Internet Initiative ... IIJI 11.550011.100017.3000-0.3312 -2.79% 11.880011.550011.943111.88124 054-
Intesa Sanpaolo S.p... ISNPY 13.4150-  0.0650 0.49% 13.430013.170013.505013.3500589 290-
Intevac, Inc. IVAC 4.524.474.53-0.11 -2.38% 4.604.494.624.6349 968-
Intra-Cellular Ther... ITCI 15.3415.2615.990.25 1.66% 14.9914.4215.6815.09331 287-
Intrusion Inc.- NEW INTZ 3.40-  0.01 0.29% 3.403.383.403.396 371-
Intuit Inc. INTU 206.79199.30210.994.33 2.14% 202.96201.28206.99202.461 221 251-
Intuitive Surgical, ... ISRG 498.11486.30517.006.42 1.31% 491.19482.25500.82491.69482 722-
Inventergy Global,... INVT 0.0070-  -0.0028 -28.57% 0.00750.00700.00750.009867 660-
Invesco BLDRS Eme... ADRE 36.9618.3940.65-0.43 -1.15% 36.9736.5937.1437.393 120-
Invesco Golden Dra... PGJ 33.4533.2236.70-0.26 -0.77% 33.3232.9633.6933.7110 111-
Invesco Internation... PID 14.7214.7014.78-0.18 -1.21% 14.8114.6114.8214.90284 097-
Invesco QQQ Trust QQQ 163.07163.29163.301.69 1.05% 161.11159.41163.78161.3860 214 610-
Invesco S&P SmallC... PSCH 120.42119.89131.60-0.85 -0.70% 120.62118.36121.33121.27159 054-
Invesco Water Res... PHO 29.0928.7229.54-0.03 -0.10% 29.0528.6529.1929.1243 224-
Investors Title Com... ITIC 181.63178.19193.500.47 0.26% 181.16179.16183.02181.162 641-
Invicta Group Inc. ACGX 0.00060-  0.00000 0.00% 0.000500.000400.000600.000606 474 651-
Ionis Pharmaceutic... IONS 53.3352.0155.240.21 0.40% 52.9352.1654.2753.12624 443-
Iridium Communica... IRDM 21.1120.4422.25-0.56 -2.58% 21.5620.8321.7521.67726 551-
Ironwood Pharmac... IRWD 12.3012.2516.00-0.01 -0.08% 12.1811.7412.3912.311 520 111-
Isramco, Inc. ISRL -117.00127.880.00 0.00%       121.89--
Itasca Capital Ltd. ICLTF 0.1513-  -0.0010 -0.66% 0.15130.15130.15900.152320 500-
Itron, Inc. ITRI 52.0745.1567.000.08 0.15% 52.0050.5352.4951.99150 032-
Itronics Inc ITRO 1.050-  0.061 6.17% 0.9950.9501.0800.9896 240-
Ivanhoe Energy, In... IVANF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001107-
Ivanhoe Mines Ltd. IVPAF 1.92850-  -0.00410 -0.21% 1.928701.900001.980001.93260105 591-
J & J Snack Foods C... JJSF 153.03152.87153.03-0.54 -0.35% 154.06149.86154.06153.5731 470-
J. W. Mays, Inc. MAYS -39.0041.000.00 0.00%       38.75--
J.B. Hunt Transpor... JBHT 99.9199.00115.750.07 0.07% 100.0998.13100.2299.84503 967-
JAKKS Pacific, Inc. JAKK 2.172.152.550.00 0.00% 2.152.152.212.1719 114-
JD.com, Inc. - Ame... JD 20.5120.5220.58-0.42 -2.01% 20.7520.1221.1920.9313 560 515-
JDS Uniphase Corp VIAV 10.3010.2910.690.00 0.00% 10.2910.1510.4310.302 115 672-
JLM Couture Inc. JLMC 10.00-  0.00 0.00% 10.009.9910.0510.006 992-
JSC Gazprom OGZPY 4.8050-  -0.0450 -0.93% 4.83004.78004.86004.8500328 451-
Jack Henry & Asso... JKHY 134.77120.00139.991.02 0.76% 133.84132.44136.00133.75318 085-
Jaguar Mining Inc. JAGGF 0.14350-  0.00090 0.63% 0.137230.137230.143500.142607 583-
JetBlue Airways Co... JBLU 17.9517.6118.210.06 0.34% 17.8917.5418.0817.893 824 458-
John B. Sanfilippo ... JBSS 61.9960.7064.09-0.22 -0.35% 62.2059.7762.9562.2144 062-
Johnson Outdoors ... JOUT 65.4164.3580.003.71 6.01% 60.6060.5367.1661.7058 880-
K92 Mining Inc. KNTNF 0.57500-  -0.02500 -4.17% 0.588300.575000.600000.6000047 003-
KAT Exploration In... KATX 0.001200-  0.000200 20.00% 0.0009000.0009000.0012000.00100062 706 195-
KCAP Financial, Inc... KCAP 2.932.912.97-0.05 -1.68% 2.972.902.992.98141 257-
KLA-Tencor Corpo... KLAC 92.2892.2897.100.09 0.10% 92.2291.1893.4592.19779 272-
KVH Industries, Inc... KVHI 10.9610.8011.25-0.09 -0.81% 11.1010.9511.2111.0512 828-
Kandi Technologies... KNDI 4.144.114.19-0.13 -3.04% 4.264.104.304.27168 190-
Kansas City Life In... KCLI 37.45-  0.00 0.00% 37.4537.4537.4537.45200-
Karyopharm Thera... KPTI 10.109.5111.170.09 0.90% 10.009.5410.1110.01329 503-
Kelly Services, Inc.... KELYA 20.8320.8325.000.19 0.92% 20.6520.4220.8820.64139 631-
Kelly Services, Inc.... KELYB 22.0113.2521.900.00 0.00% 22.0122.0122.0122.01--
Kenergy SCNT Inc KNSC 0.00020-  0.00000 0.00% 0.000110.000100.000200.00020356 750-
Keryx Biopharmace... KERX 3.293.233.300.14 4.44% 3.153.103.303.151 023 779-
Kewaunee Scientif... KEQU 22.6722.5024.40-0.01 -0.06% 23.4022.5023.4022.681 926-
Key Tronic Corpor... KTCC 6.386.307.77-0.07 -1.09% 6.416.366.426.4516 445-
Kforce, Inc. KFRC 29.8429.8430.140.34 1.15% 29.4929.4930.3029.50123 331-
Kimberly Parry Org... KPOC 0.0051-  -0.0019 -27.14% 0.00510.00510.00510.007061 000-
Kirkland's, Inc. KIRK 10.3510.2111.99-0.08 -0.77% 10.4310.3210.7310.43129 547-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 373 873-
Kodiak Energy Inc KDKN 0.0062-  -0.0003 -4.62% 0.00650.00620.00650.006518 300-
Koninklijke Ahold ... ADRNY 25.0950-  -0.0350 -0.14% 25.100024.879025.180025.130079 600-
Kopin Corporation KOPN 1.41001.38001.4500-0.0400 -2.76% 1.46001.40001.57001.4500190 956-
Koss Corporation KOSS 1.941.751.95-0.05 -2.51% 1.971.941.971.9919 635-
Kraig Biocarft Lab... KBLB 0.04900-  -0.00100 -2.00% 0.045100.045100.051000.05000375 161-
Kratos Defense & S... KTOS 14.5714.2014.820.93 6.82% 14.7514.3814.9613.642 145 759-
Kulicke and Soffa I... KLIC 19.4214.0124.87-0.13 -0.66% 19.5619.0519.6919.55385 935-
Kunekt Corp KNKT 0.00070-  0.00000 0.00% 0.000710.000700.000710.00070630-
L&L ENERGY CMN LLEN 0.00760-  0.00090 13.43% 0.005300.005300.007700.00670159 600-
L.B. Foster Compan... FSTR 18.1417.8623.05-0.09 -0.49% 18.2517.8018.3918.2310 090-
LENOVO GROUP LT... LNVGF 0.665-  -0.046 -6.47% 0.6650.6650.6650.7112 500-
LIBERTY GOLD COR... LGDTF 0.26000-  0.01000 4.00% 0.259450.259450.260000.250006 800-
LIGAND PHARM INC LGNDZ 0.00555-  0.00055 11.00% 0.005550.005550.005550.005002 000-
LIGAND PHARM INC LGNYZ 0.00605-  -0.00090 -12.95% 0.006050.006050.006050.006952 000-
LIGAND PHARM INC LGNZZ 0.121-  -0.014 -10.37% 0.1210.1210.1210.1352 000-
LIGAND PHARM INC LGNXZ 0.05580-  -0.01495 -21.13% 0.070200.055800.070200.070753 408-
LRAD Corporation LRAD 2.502.402.85-0.01 -0.40% 2.522.452.572.5150 807-
LSI Industries Inc. LYTS 4.134.104.41-0.06 -1.43% 4.224.074.314.1965 041-
LYDIAN INTL LTD N... LYDIF 0.11579-  0.01929 19.99% 0.115500.115500.122000.0965025 500-
LYNAS CORPORATI... LYSCF 1.1800-  -0.0200 -1.67% 1.16001.16001.20001.200014 850-
La Jolla Pharmaceu... LJPC 13.8112.0113.940.00 0.00% 13.8812.8613.9813.81262 950-
Lakeland Bancorp,... LBAI 15.0615.0216.71-0.16 -1.05% 15.2214.8815.2315.22105 869-
Lakeland Industrie... LAKE 11.7411.4914.50-0.31 -2.57% 11.9611.6112.4212.0534 161-
Lam Research Corp... LRCX 137.82135.51137.82-0.21 -0.15% 137.31135.16139.22138.032 027 294-
Lamar Advertising... LAMR 72.4264.0972.42-1.01 -1.38% 73.6371.6873.6773.43465 991-
Lancaster Colony C... LANC 177.40177.02177.911.37 0.78% 177.15173.15178.01176.0389 013-
Landec Corporatio... LNDC 13.5512.2017.70-0.27 -1.95% 13.9213.4213.9213.8250 256-
Lands' End, Inc. LE 14.6114.3315.90-0.47 -3.12% 14.9613.8715.2515.08789 226-
Landstar System, I... LSTR 97.0496.83110.50-0.74 -0.76% 98.0196.4498.6697.78319 132-
Lara Exploration L... LRAXF 0.35207-  -0.00793 -2.20% 0.391300.352070.391300.360004 130-
Laramide Res. Ltd. LMRXF 0.3000-  -0.0140 -4.46% 0.32140.29250.32140.314054 100-
Laredo Resources C... LRDR 0.00900-  -0.00066 -6.83% 0.007800.007000.009000.00966333 514-
Lattice Semiconduc... LSCC 6.525.077.01-0.17 -2.54% 6.696.396.796.691 513 564-
Lawson Products, I... LAWS 28.760.0130.39-1.03 -3.46% 29.5628.1030.2129.7913 747-
Leading Edge Mate... LEMIF 0.17806-  -0.00194 -1.08% 0.180000.178060.189000.1800020 335-
Learning Tree Inte... LTRE 1.00-  0.14 16.28% 1.101.001.100.863 600-
Legacy Reserves LP... LGCY 1.821.781.84-0.14 -7.14% 1.961.782.031.96743 610-
Legends Business G... LGBS 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005990 000-
Lentuo Internation... LASLY 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001300-
Lexinfintech Holdin... LX 7.537.317.75-0.56 -6.92% 7.997.307.998.09862 237-
Liberty Expedia Ho... LEXEA 41.6240.1742.870.43 1.04% 41.3240.8241.8541.19175 618-
Liberty Formula On... FWONA 30.6030.4730.79-0.65 -2.08% 31.1230.4031.1831.25126 382-
Liberty Global plc ... LBTYA 23.6423.5625.93-0.09 -0.38% 23.6123.0523.9223.73673 712-
LifeApps Digital M... LFAP 0.0064-  0.0005 8.47% 0.00640.00640.00640.005988 333-
Lifetime Brands, In... LCUT 11.335.1011.40-1.05 -8.48% 12.0011.0712.1112.383 586-
Lifeway Foods, Inc... LWAY 2.512.05199 999.99-0.08 -3.09% 2.622.502.792.5916 055-
Ligand Pharmaceut... LGND 148.62140.00149.503.01 2.07% 146.44144.30150.67145.61328 540-
LightPath Technolo... LPTH 1.601.571.63-0.03 -1.84% 1.621.521.671.63178 035-
Lightbridge Corpor... LTBR 0.71510.66010.8589-0.0384 -5.10% 0.75700.71020.76000.753590 496-
Lightstream Resou... LSTMF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000118 179-
Limelight Network... LLNW 3.213.003.470.07 2.23% 3.143.143.253.14436 980-
Lincoln Educationa... LINC 2.502.002.95-0.15 -5.66% 2.652.382.652.6515 255-
Lincoln Electric Ho... LECO 79.5878.0186.25-0.39 -0.49% 79.9878.1480.8379.97133 960-
Link Reservations ... LRSV 0.0108-  -0.0023 -17.56% 0.01310.01080.01310.01317 000-
Lipocine Inc. LPCN 1.441.261.490.05 3.60% 1.401.361.481.39113 187-
Liquidity Services, ... LQDT 6.566.008.00-0.24 -3.53% 6.806.486.846.8086 189-
Liquidmetal Techno... LQMT 0.10900-  -0.01260 -10.36% 0.116500.106000.130000.121601 347 222-
Lithium Exploratio... LEXG 0.009550-  0.000050 0.53% 0.0100000.0095000.0100000.009500131 171-
Littelfuse, Inc. LFUS 172.67171.58183.150.09 0.05% 171.88169.37173.95172.5889 403-
Live Ventures Inc LIVE 8.902.019.820.14 1.57% 8.768.768.948.767 357-
LivePerson, Inc. LPSN 19.3619.2525.890.39 2.06% 18.9718.9619.4718.97225 449-
Livewire Ergogenic... LVVV 0.029080-  0.001580 5.75% 0.0330000.0270000.0330000.0275001 334 485-
Local Corporation LOCMQ 0.0021-  0.0000 0.00% 0.00210.00210.00210.002114 761-
Local Financial Cor... LFIN 1.03-  -27.16 -96.35% 1.001.001.151.119 427-
LogMeIn Inc LOGM 86.4179.9299.00-0.34 -0.39% 86.8785.4187.3986.75664 247-
Logic Devices Inco... LOGC 15.0012.80199 999.990.00 0.00% 14.9514.2215.8815.0027 507-
Logitech Internatio... LOGI 32.4432.4134.03-0.27 -0.83% 32.4831.9732.7932.71246 799-
Lone Star Gold Inc LSTG 0.0051-  0.0000 0.00% 0.00350.00350.00510.00512 166-
Loxo Oncology Inc... LOXO 135.38114.00146.850.38 0.28% 134.44129.35138.59135.00176 567-
Lumentum Holding... LITE 43.4043.5545.001.49 3.56% 41.8040.6443.7941.912 030 316-
Luminex Corporati... LMNX 26.6325.0026.71-1.79 -6.30% 27.7126.1427.7128.42464 917-
Luna Innovations In... LUNA 3.192.773.62-0.06 -1.85% 3.223.153.303.2532 738-
Lundin Mining Corp... LUNMF 4.2657-  -0.2289 -5.09% 4.45134.23004.45134.494635 716-
Luxottica Group S.... LUXTY 58.7100-  -0.1400 -0.24% 59.000058.630059.550058.85009 820-
Lyric Jeans Inc. LYJN 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 795 961-
MACOM Technolog... MTSI 15.8915.0027.780.25 1.60% 15.5915.5916.1615.64575 128-
MAKITA CP SPONS ... MKTAY 37.6050-  0.1200 0.32% 37.510037.040038.130037.485086 826-
MARINA BIOTECH C... MRNA 18.8018.2519.050.20 1.08% 18.9018.0019.4418.604 032 190-
MDC Partners Inc. ... MDCA 2.992.883.45-0.22 -6.85% 3.242.883.333.21841 563-
MEI Pharma, Inc. MEIP 2.522.302.57-0.07 -2.70% 2.592.502.612.59178 464-
MFRI, Inc. PPIH 8.578.488.58-0.32 -3.60% 8.818.578.818.894 863-
MGE Energy Inc. MGEE 66.3163.5666.740.34 0.52% 65.7664.7066.3865.9737 062-
MGP Ingredients, In... MGPI 60.603.5379.49-0.96 -1.56% 61.6260.4662.3061.56150 680-
MGT Capital Invest... MGTI 0.072000-  -0.005000 -6.49% 0.0720000.0665000.0780000.077000954 912-
MILLICOM INTL CE... MIICF 59.083-  -0.107 -0.18% 59.02058.11059.57059.1902 140-
MIND C.T.I. Ltd. - O... MNDO 2.24002.21002.3100-0.0001 -0.00% 2.24002.24002.25002.240124 270-
MISONIX, Inc. MSON 16.5014.0016.850.00 0.00% 16.3416.0616.5016.502 144-
MKS Instruments, I... MKSI 67.5066.7588.00-0.46 -0.68% 68.0066.8468.7767.96484 047-
MMC NORILSK NICK... NILSY 18.8100-  -0.2150 -1.13% 19.015018.740019.100019.025063 083-
MSB Financial Corp... MSBF 17.700.0119.190.00 0.00% 17.7017.7018.1517.708 867-
MTN Group Ltd (AD... MTNOY 5.800-  -0.120 -2.03% 5.8805.7205.8805.92031 940-
MTS Systems Corpo... MTSC 46.3145.7946.70-1.28 -2.69% 47.5945.9848.0247.5962 685-
MYREXIS INC CMN ... MYRX 0.011000-  -0.000400 -3.51% 0.0117750.0110000.0117750.0114009 000-
MabCure Inc. MBCI 0.00200-  -0.00031 -13.42% 0.002300.002000.004000.00231466 421-
Mace Security Inte... MACE 0.30-  0.02 7.14% 0.300.300.300.281 500-
Madrigal Pharmace... MDGL 112.89100.00125.00-0.15 -0.13% 113.09107.54114.72113.04191 800-
Magal Security Sys... MAGS 5.104.145.480.07 1.39% 5.105.035.105.0314 353-
Magic Software En... MGIC 7.807.507.88-0.06 -0.76% 7.867.607.897.8641 545-
ManTech Internati... MANT 54.8954.8958.331.22 2.27% 53.6853.4455.0053.67199 417-
Mandalay Resource... MNDJF 0.04500-  -0.00500 -10.00% 0.036200.036200.054000.0500026 800-
Manhattan Associa... MANH 46.1242.0072.96-0.74 -1.58% 46.6645.9347.6346.86297 819-
Manhattan Scientif... MHTX 0.012600-  -0.000500 -3.82% 0.0130000.0125000.0145500.01310019 640-
MannKind Corpora... MNKD 1.721.671.74-0.03 -1.71% 1.731.681.791.751 923 540-
Mannatech, Incorp... MTEX 20.0015.5022.400.06 0.30% 19.6219.6220.3519.941 350-
Marine Petroleum ... MARPS 2.18722.01004.0900-0.0616 -2.74% 2.20002.10002.25002.24889 869-
Marker Therapeut... MRKR 7.216.997.290.02 0.28% 7.237.107.387.19132 525-
MarketAxess Holdi... MKTX 226.40214.10227.471.67 0.74% 223.59222.50227.99224.73216 426-
Marlin Business Ser... MRLN 23.8423.2223.97-0.04 -0.17% 23.7523.2824.1823.887 790-
Marriott Internatio... MAR 110.81108.10115.99-0.44 -0.40% 111.44109.20112.35111.251 387 359-
Marrone Bio Innov... MBII 1.1700.9601.300-0.160 -12.03% 1.3201.1501.3401.330581 456-
Marten Transport,... MRTN 17.4617.1219.95-0.05 -0.29% 17.4317.1717.5317.51110 975-
Martin Midstream ... MMLP 11.3211.0112.52-0.28 -2.41% 11.6111.1511.6111.60101 558-
Marvell Technolog... MRVL 15.3515.1215.57-0.09 -0.58% 15.4015.1915.7015.4410 772 687-
Masimo Corporatio... MASI 108.15108.15118.102.85 2.71% 104.89104.83108.87105.30293 236-
Match Group Inc. MTCH 40.1137.8640.500.24 0.60% 39.8239.1841.3839.871 187 036-
Mateon Therapeut... MATN 0.12500-  0.00350 2.88% 0.108250.108250.125000.1215022 000-
Materialise NV MTLS 14.1411.8014.550.12 0.86% 13.9113.6314.1914.0266 128-
Matrix Service Com... MTRX 18.9312.0518.93-0.03 -0.16% 18.8618.5419.0418.96129 533-
Mattel, Inc. MAT 12.9012.7613.84-0.53 -3.95% 13.3612.7513.4713.434 985 426-
Matthews Internat... MATW 41.4841.3641.710.43 1.05% 41.0540.6241.6741.0597 435-
Mawson Resources... MWSNF 0.1549-  -0.0291 -15.82% 0.15720.15490.16080.184015 000-
Maxim Integrated ... MXIM 53.3352.8154.500.43 0.81% 52.9252.4053.4952.902 987 544-
Maxwell Technolog... MXWL 2.052.012.10-0.07 -3.30% 2.092.022.202.12205 147-
Mazor Robotics Lt... MZOR 58.2058.2058.250.00 0.00% 58.2358.1958.2558.20388 723-
McGrath RentCorp MGRC 51.7251.2459.50-0.41 -0.79% 52.1350.8252.6752.13112 258-
Mechanical Techno... MKTY 0.86-  0.00 0.00% 0.860.860.860.86667-
MedSource Techno... MEDT 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003226 877-
Medical Connectio... MCTH 0.0029-  -0.0001 -3.33% 0.00290.00290.00290.0030159-
Medical Marijuana ... MJNA 0.071000-  0.002000 2.90% 0.0690000.0635000.0728550.06900010 094 753-
MediciNova, Inc. MNOV 8.836.9339.80-0.16 -1.78% 8.918.628.918.9929 417-
Medicure, Inc. MCUJF 4.6105-  0.0205 0.45% 4.61004.61004.61054.59001 200-
Mega Uranium Ltd. MGAFF 0.0844-  0.0021 2.55% 0.08630.08440.09000.0823100 000-
Melco Crown Enter... MLCO 17.0316.5317.30-0.01 -0.06% 17.0816.9517.7117.042 323 566-
Melinta Therapeut... MLNT 1.551.531.60-0.12 -7.19% 1.671.501.671.67420 651-
Mellanox Technolo... MLNX 93.4190.5899.491.38 1.50% 91.3891.2694.4492.03303 265-
Mentor Corporatio... MNTR 0.510-  -0.025 -4.67% 0.5700.4500.5700.53561 304-
MercadoLibre, Inc. MELI 353.52340.59359.996.96 2.01% 345.02342.49357.53346.56348 759-
Mercantile Banksh... MRBK -16.5322.180.00 0.00%       16.75--
Mercury Systems In... MRCY 49.1130.3449.460.90 1.87% 48.2247.3349.5948.21229 727-
Merge Healthcare ... MRGE 0.068-  0.000 0.00% 0.0590.0590.0690.06823 750-
Meridian Bioscienc... VIVO 18.3915.0019.500.04 0.22% 18.2217.8418.4618.35248 998-
Meridian Medical T... PVHO 0.00930-  0.00030 3.33% 0.009300.008000.009300.00900360 799-
Merit Medical Syst... MMSI 58.6651.0062.02-0.22 -0.37% 58.9457.7359.2658.88236 404-
Merrimack Pharma... MACK 4.263.754.400.02 0.47% 4.254.174.334.2428 511-
Mesa Laboratories... MLAB 211.50210.99211.50-0.06 -0.03% 209.70202.75213.80211.5617 009-
Meta Financial Gro... CASH 20.8520.6922.500.44 2.16% 20.7420.5621.2420.46262 215-
Methanex Corpora... MEOH 52.9452.5853.03-0.71 -1.32% 53.3651.2553.3653.65694 540-
Microbot Medical I... MBOT 1.951.881.97-0.00 -0.09% 1.961.852.001.95109 642-
Microchip Technol... MCHP 71.9070.0171.991.64 2.33% 70.0269.5571.9870.262 617 788-
Micron Technology... MU 34.8034.8034.88-0.51 -1.44% 34.8334.5335.7235.3129 402 845-
Microsoft Corpora... MSFT 107.59107.59107.822.77 2.64% 104.80103.89107.98104.8234 489 564-
Microvision, Inc. MVIS 0.57000.55970.59000.0000 0.00% 0.57230.55500.59000.5700723 455-
Microwave Filter C... MFCO 0.46-  0.06 15.00% 0.460.460.460.40162-
Mid-Con Energy Pa... MCEP 0.93000.92381.00000.0100 1.09% 0.92000.92000.94000.920019 569-
Midas Gold Corp. MDRPF 0.562000-  0.035000 6.64% 0.5357000.5311500.5900000.527000276 400-
Midatech Pharma P... MTP 0.207900.195000.21000-0.01555 -6.96% 0.220000.195000.247200.22345172 017-
Middlesex Water C... MSEX 53.9644.5764.991.53 2.92% 52.0451.4754.5452.4370 835-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001110 000-
Miranda Gold Corp MRDDF 0.0160-  -0.0004 -2.44% 0.01600.01600.01600.016460 000-
Mirasol Resources ... MRZLF 0.760000-  -0.020000 -2.56% 0.8000000.7596000.8000000.78000044 710-
Mitcham Industries... MIND 3.750.013.790.01 0.27% 3.703.603.783.7414 192-
Mitek Systems, Inc... MITK 9.759.709.790.78 8.70% 9.949.6010.168.97744 339-
Mitsui & Company,... MITSY 300.375-  -0.125 -0.04% 304.880295.350304.880300.5003 172-
MoSys, Inc. MOSY 0.17940.17950.1850-0.0106 -5.58% 0.19500.17000.19500.19001 389 528-
Mobile Mini, Inc. MINI 33.5833.1743.25-0.94 -2.72% 34.6333.2435.0134.52198 981-
MobileIron, Inc. MOBL 4.663.915.04-0.01 -0.21% 4.674.604.784.67365 732-
Moleculin Biotech ... MBRX 1.231.211.28-0.06 -4.65% 1.281.211.291.29184 702-
Momenta Pharmac... MNTA 12.9010.0013.30-1.35 -9.47% 14.1012.4414.2414.251 976 742-
Momo Inc. MOMO 24.2624.2624.29-0.31 -1.26% 24.2424.0525.1324.574 055 047-
Monarch Casino & ... MCRI 39.3739.2239.380.32 0.82% 38.9638.4440.1339.0518 592-
Mondelez Internat... MDLZ 43.9343.8444.030.13 0.30% 44.0343.0544.1643.805 851 628-
MongoDB Inc. MDB 83.0582.9583.05-1.30 -1.54% 83.6079.1386.7184.351 330 325-
Monolithic Power S... MPWR 120.15119.76120.20-1.68 -1.38% 121.44118.39123.57121.83362 984-
Monro Muffler Bra... MNRO 78.3071.2878.90-0.36 -0.46% 78.7876.9680.4878.86282 994-
Monster Beverage ... MNST 56.9552.0057.16-0.46 -0.80% 57.0256.4157.7157.413 193 779-
Morningstar, Inc. MORN 111.58111.58111.82-3.63 -3.15% 114.78110.55115.31115.2154 241-
Multi-Color Corpor... LABL 38.3838.2645.30-1.23 -3.11% 39.5537.5539.5539.61223 402-
MutualFirst Financ... MFSF 32.5731.5833.21-0.38 -1.15% 31.7231.6232.9532.953 830-
Mylan N.V. MYL 30.3029.3031.25-0.25 -0.82% 30.4929.1030.5130.555 018 684-
Myriad Genetics, In... MYGN 31.2031.1932.74-0.31 -0.98% 31.4230.7931.8231.51528 917-
NANOPHASE TECH ... NANX 0.9000-  0.1150 14.65% 0.77150.77150.90000.785015 755-
NAPCO Security Te... NSSC 16.0813.4016.200.16 1.01% 15.9115.3016.0815.9224 837-
NBT Bancorp Inc. NBTB 35.8031.3440.32-0.71 -1.94% 36.5235.1936.5236.51117 479-
NETGEAR, Inc. NTGR 51.8750.6055.77-0.63 -1.20% 52.0251.4352.7752.50187 832-
NIC Inc. EGOV 12.5312.4615.76-0.23 -1.80% 12.6712.4512.8612.76327 007-
NICE-Systems Limit... NICE 112.20106.20112.80-0.32 -0.28% 111.76111.40112.94112.52106 439-
NN, Inc. NNBR 6.896.806.990.14 2.07% 6.756.706.976.75481 137-
NRP Stone Inc New NRPI 0.0075-  0.0000 0.00% 0.00720.00700.00750.0075620 216-
NVE Corporation NVEC 94.1174.70106.00-0.12 -0.13% 93.6192.7596.0094.2310 585-
NVIDIA Corporatio... NVDA 151.86151.97152.254.25 2.88% 145.80145.65152.86147.6111 933 606-
NXP Semiconducto... NXPI 76.0076.0076.27-0.50 -0.65% 76.4174.1677.6076.504 370 983-
Nacel Energy Corp... NCEN 0.00140-  -0.00025 -15.15% 0.001400.001400.001500.001655 900-
Nanologix Inc. NNLX 0.029500-  0.000000 0.00% 0.0197150.0197150.0295000.02950025 000-
Nanometrics Incorp... NANO 28.8027.7532.340.34 1.19% 28.4028.1028.8728.46158 367-
Naspers Ltd NPSNY 38.6100-  -1.3400 -3.35% 38.525037.900038.850039.9500665 464-
Natcore Technolog... NTCXF 0.04-  0.00 0.00% 0.040.040.040.041 000-
Nathan's Famous, I... NATH 70.8564.7071.330.07 0.10% 70.6569.8872.2770.7810 212-
National Instrumen... NATI 47.3843.8850.890.38 0.81% 47.0146.3447.5147.00579 667-
National Security G... NSEC -12.2516.750.00 0.00%       12.90--
Natural Alternativ... NAII 10.3210.0510.430.14 1.38% 10.2410.0510.4010.1811 114-
Natural Health Tre... NHTC 21.8620.5024.00-0.27 -1.22% 22.1521.5722.7422.1379 832-
Nature's Sunshine ... NATR 8.9108.35010.5700.045 0.51% 8.9278.8088.9908.8653 764-
Natus Medical Inco... BABY 33.0532.8136.95-0.49 -1.46% 33.5932.6733.7633.54144 106-
Nautilus Minerals I... NUSMF 0.050000-  -0.006900 -12.13% 0.0497500.0490000.0599000.056900156 490-
Navient Corporatio... NAVI 10.1910.0010.83-0.45 -4.23% 10.6110.0610.6410.642 372 855-
Nektar Therapeuti... NKTR 36.6636.4437.99-0.33 -0.89% 36.9135.5737.5336.991 512 183-
NeoGenomics, Inc. NEO 13.9411.0017.20-0.25 -1.76% 14.2213.8514.3414.19981 855-
NeoMagic Corpora... NMGC 0.01035-  0.00415 66.94% 0.014500.010350.014500.006203 000-
Neocasc Inc. NVCN 0.77000.75000.7950-0.0090 -1.16% 0.79000.75000.79830.7790413 998-
Neogen Corporatio... NEOG 62.0657.4866.790.55 0.89% 61.5660.3062.2961.51131 408-
Neonode Inc. NEON 1.61000.00011.83000.0100 0.63% 1.59001.56001.67001.600028 532-
Neptune Technolog... NEPT 2.932.863.05-0.11 -3.62% 3.032.863.053.04708 183-
Nestle ADR NSRGY 84.4700-  -0.7400 -0.87% 85.382583.920085.390085.2100548 538-
Net 1 UEPS Techno... UEPS 4.844.495.490.08 1.68% 4.834.704.864.76189 039-
Net Element, Inc. NETE 7.687.088.99-0.44 -5.42% 8.007.658.298.12133 139-
Net Savings Link In... NSAV 0.0004-  0.0000 0.00% 0.00030.00030.00040.000410 723 336-
NetApp, Inc. NTAP 65.6365.6567.991.24 1.93% 64.4363.7766.2264.393 084 564-
NetEase, Inc. - Ame... NTES 236.82235.80242.000.21 0.09% 234.19232.49240.62236.61544 976-
NetScout Systems,... NTCT 26.4925.0729.760.75 2.91% 25.8325.5426.5525.74263 721-
NetSol Technologie... NTWK 6.236.097.800.03 0.48% 6.156.106.356.2038 530-
Netflix, Inc. NFLX 269.70268.75269.704.56 1.72% 264.19260.61271.18265.147 556 483-
Netlist, Inc. NLST 0.44500-  -0.10500 -19.09% 0.465000.430000.485000.480001 121 653-
NeuroMetrix, Inc. NURO 0.85000.80000.89990.0100 1.19% 0.86000.78000.86100.840037 935-
Neurobiological Te... NTII 0.009-  -0.001 -10.00% 0.0090.0090.0090.010285-
Neurocrine Bioscie... NBIX 85.8180.0685.811.63 1.94% 84.4482.1586.4084.18428 001-
New World Develo... NDVLY 2.6600-  0.0100 0.38% 2.60002.60002.73002.65001 599-
New World Gold Co... NWGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000140 000-
NewLink Genetics ... NLNK 1.791.771.84-0.04 -2.19% 1.821.741.841.83437 012-
Newcrest Mining L... NCMGY 15.230-  -0.015 -0.10% 15.74015.01015.74015.24536 532-
Newtek Business S... NEWT 20.0019.2822.00-0.01 -0.05% 20.1019.9620.4420.01124 106-
Nexstar Broadcast... NXST 84.4083.4487.87-0.90 -1.06% 85.3083.9286.4685.30431 024-
NextDecade Corp. NEXT 4.713.504.850.01 0.21% 4.714.634.754.706 879-
Nicholas Financial,... NICK 10.5510.4010.65-0.24 -2.22% 10.6510.4810.8310.798 127-
Nintendo Co Ltd. NTDOY 36.3000-  0.4150 1.16% 36.190035.830036.580035.8850564 688-
Nippon Telegraph ... NTTYY 40.700000-  0.425000 1.06% 40.48000040.26000040.85000040.27500092 247-
Nordson Corporati... NDSN 113.10110.19121.51-0.37 -0.33% 113.45111.73114.45113.47266 896-
Noront Resources ... NOSOF 0.173500-  -0.018500 -9.64% 0.1684800.1684800.1735000.19200023 000-
Nortech Systems In... NSYS 4.57003.50005.3200-0.1456 -3.09% 4.53164.53004.63504.71563 050-
North American Pa... PALDF 8.9235-  0.0235 0.26% 9.16438.91659.16438.90001 825-
Northern Graphite... NGPHF 0.1490-  -0.0061 -3.93% 0.15710.14900.16190.155124 000-
Northern Trust Cor... NTRS 88.2081.8091.20-0.73 -0.82% 88.5986.1688.8588.931 472 886-
Northrim BanCorp ... NRIM 32.6532.2332.90-0.35 -1.06% 33.1232.0033.1233.0022 695-
Northstar Global B... MDIN 0.000400-  -0.000100 -20.00% 0.0005000.0003000.0005000.000500143 673 961-
Northwest Biother... NWBO 0.295500-  0.003550 1.22% 0.2932500.2811000.3000000.2919501 334 484-
Northwest Pipe Co... NWPX 22.4122.2722.520.01 0.04% 22.4121.8122.5022.4025 914-
Novavax, Inc. NVAX 2.142.102.140.09 4.39% 2.062.032.202.059 207 604-
Noven Pharmaceut... NOVN 1.261.231.75-0.13 -9.35% 1.431.231.761.39237 419-
Novint Technologie... NVNT 0.0021-  0.0000 0.00% 0.00210.00210.00210.002110 000-
NovoCure Limited NVCR 34.8734.0135.991.24 3.69% 33.4933.3434.9433.63605 303-
Novogen Limited (A... KZIA 2.68802.400010.00000.0233 0.87% 2.65002.60002.68802.66472 114-
Nuance Communica... NUAN 15.0514.9116.18-0.08 -0.53% 15.0814.9015.2515.132 211 031-
Nutanix Inc. NTNX 43.1642.3143.980.88 2.08% 41.7141.7144.0042.281 292 645-
NutriSystem Inc NTRI 43.6843.5643.759.48 27.72% 45.0643.5845.2534.2011 641 492-
Nymox Pharmaceut... NYMX 1.651.621.70-0.11 -6.25% 1.771.601.771.7660 887-
O'Reilly Automotiv... ORLY 338.06329.33350.006.61 1.99% 332.86328.41340.12331.45358 660-
O2Micro Internatio... OIIM 1.56001.38002.4900-0.0801 -4.88% 1.59001.56001.66901.640118 392-
OPNET Technologie... OPNT 15.9610.0017.000.03 0.19% 15.7615.3915.9915.9312 046-
OPTi Inc. OPTI 1.89-  -0.05 -2.58% 1.901.891.901.94200-
OSI Systems, Inc. OSIS 73.3752.0078.000.71 0.98% 72.5772.1873.4872.66139 631-
OUTERWALL, INC. CSTR 16.0710.2518.030.49 3.15% 15.5915.4316.2415.5825 411-
Oaktree Specialty ... OCSL 4.534.514.59-0.02 -0.44% 4.554.474.604.55512 274-
Ocean Bio-Chem, In... OBCI 3.303.205.75-0.08 -2.37% 3.403.133.443.3825 180-
Ocean Power Tech... OPTT 0.39010.39000.4300-0.0201 -4.90% 0.44000.39000.46800.4102159 858-
OceanFirst Financi... OCFC 24.2624.1231.80-0.17 -0.70% 24.4723.8124.8224.43125 850-
OceanaGold Corpo... OCANF 2.88000-  -0.05000 -1.71% 2.920002.880002.930002.9300025 059-
Oclaro, Inc. OCLR -8.068.540.00 0.00%       8.26--
Odyssey Marine Ex... OMEX 4.904.759.45-0.05 -1.01% 5.004.755.004.9517 294-
Office Depot Inc. ODP 2.892.802.98-0.05 -1.70% 2.942.812.962.944 743 890-
Ohr Pharmaceutica... OHRP 0.14200.13060.14000.0020 1.43% 0.14500.13000.14500.1400485 467-
Okta Inc. OKTA 64.5561.6665.402.17 3.48% 62.0561.6165.1662.382 526 432-
Old Dominion Freig... ODFL 129.7593.96133.201.00 0.78% 127.75126.46130.66128.75568 903-
Old Second Bancor... OSBC 13.3913.3313.440.01 0.07% 13.4613.1713.5613.3869 583-
Olympic Steel, Inc. ZEUS 17.6317.1533.600.18 1.03% 17.4617.2617.7217.4567 980-
Omeros Corporatio... OMER 13.8513.0714.39-0.17 -1.21% 14.0213.2214.1814.02421 889-
Ominto Inc. OMNT 0.70-  0.22 45.83% 0.940.700.940.653 200-
OmniComm System... OMCM 0.28-  0.00 0.00% 0.280.280.280.281 500-
Omnicell, Inc. OMCL 70.5563.1072.300.72 1.03% 69.7869.2071.5369.83238 641-
On Track Innovatio... OTIV 0.79900.76000.84000.0190 2.44% 0.77900.75950.80980.780094 902-
OncoSec Medical In... ONCS 0.87520.85400.87500.0685 8.49% 0.90000.83001.13000.806714 599 151-
One Horizon Group... OHGI 0.13430.13470.13500.0015 1.10% 0.13200.12500.13500.13281 434 048-
OpGen Inc. OPGN 0.98000.88001.0500-0.0700 -6.67% 1.06000.97001.07601.0500124 589-
Open Text Corpora... OTEX 33.3533.3242.000.29 0.88% 33.0532.8533.5233.06240 325-
Opera LTD OPRA 5.985.937.00-0.12 -1.97% 6.105.956.256.10100 956-
Ophthotech Corpo... OPHT 1.601.581.62-0.04 -2.32% 1.651.571.661.6477 025-
Opko Health Inc OPK 3.323.293.350.04 1.22% 3.333.183.363.283 005 045-
OptiNose Inc OPTN 8.017.9012.00-0.07 -0.87% 7.987.908.088.08298 575-
OptimumBank Hold... OPHC 3.732.865.00-0.40 -9.69% 4.003.734.004.132 600-
OraSure Technolog... OSUR 12.3110.0314.200.03 0.24% 12.2711.9612.4212.28252 758-
Oramed Pharmaceu... ORMP 4.083.914.680.04 0.99% 4.054.004.084.0410 006-
Orbotech Ltd. - Or... ORBK 57.8656.4162.40-0.25 -0.43% 57.5657.0558.2758.11227 484-
Organovo Holdings... ONVO 1.03000.99001.04000.0000 0.00% 1.02000.99011.04001.0300259 267-
Origin Agritech Lim... SEED 7.166.408.00-0.19 -2.59% 7.207.027.487.3526 689-
OriginClear Inc OCLN 0.00140-  -0.00010 -6.67% 0.001550.001400.001700.001504 970 612-
Orthofix Internatio... OFIX 56.4953.9656.720.16 0.28% 56.2855.4756.7056.3341 531-
Osiris Therapeutic... OSIR 13.4713.0213.75-0.07 -0.52% 13.7513.1413.7513.54101 008-
Otonomy, Inc. OTIC 2.522.502.540.16 6.78% 2.392.322.542.36288 871-
Otter Tail Corpora... OTTR 49.9846.1150.281.08 2.21% 49.0548.6649.9948.9081 571-
Overstock.com, Inc... OSTK 18.8618.0219.001.49 8.58% 17.2717.2719.0017.371 103 141-
Oxford Lane Capit... OXLC 9.569.539.60-0.18 -1.85% 9.729.369.729.74458 487-
Oxford Square Cap... OXSQ 6.516.476.55-0.06 -0.91% 6.606.426.666.57212 479-
P & F Industries, In... PFIN 8.000.018.500.35 4.58% 8.208.008.207.654 000-
P.A.M. Transportat... PTSI 43.0641.0662.00-0.94 -2.14% 43.0142.5743.4244.002 929-
PACCAR Inc. PCAR 57.5756.0067.530.48 0.84% 57.1055.9957.7057.092 450 167-
PALADIN ENERGY L... PALAF 0.130-  -0.003 -2.26% 0.1460.1000.1460.1337 662-
PC Connection, Inc... CNXN 30.0930.0330.090.34 1.14% 29.7729.5030.5829.7586 684-
PC-Tel, Inc. PCTI 4.104.014.90-0.05 -1.20% 4.164.054.164.1532 663-
PDC Energy, Inc. PDCE 33.3633.3633.50-0.83 -2.43% 33.1932.9234.8334.191 284 660-
PDF Solutions, Inc. PDFS 8.428.1910.08-0.02 -0.24% 8.428.298.518.4454 477-
PDL BioPharma, Inc... PDLI 3.012.983.040.03 1.01% 2.992.943.042.981 139 493-
PETRO RIVER OIL C... PTRC 0.650-  -0.060 -8.45% 0.7250.6300.7250.71019 900-
PFSweb, Inc. PFSW 5.755.678.20-0.10 -1.71% 5.855.575.985.8531 018-
PHARMASSET INC VRUS 0.003250-  0.000150 4.84% 0.0031500.0028000.0033000.0031009 672 987-
PHI, Inc. - Non-Vot... PHIIK 3.123.056.76-0.08 -2.50% 3.203.083.323.20209 177-
PHI, Inc. - Voting PHII 3.690.014.12-0.47 -11.35% 4.023.644.024.166 333-
PICO Holdings Inc. PICO 9.949.9011.000.10 1.02% 9.819.6210.009.8455 776-
PJSC LUKOIL SPONS... LUKOY 76.9700-  -1.5900 -2.02% 77.900076.860078.160078.560071 038-
PRA Group, Inc. PRAA 26.9326.8038.00-0.82 -2.95% 27.7026.8527.7027.75269 384-
PRA Health Science... PRAH 104.90104.69109.271.83 1.78% 103.23100.17105.78103.07398 819-
PRD Energy Inc. PREGF 0.0006-  0.0000 0.00% 0.00060.00060.00060.000691 000-
PRGX Global, Inc. PRGX 9.317.259.850.39 4.37% 8.938.939.338.9243 350-
PTC Inc. PTC 85.3281.5788.811.54 1.84% 83.6883.0286.1583.78695 747-
PTC Therapeutics I... PTCT 34.5227.0045.991.16 3.48% 33.1432.8634.5533.36421 033-
PURE Bioscience, In... PURE 0.510-  0.020 4.08% 0.4900.4900.5150.49026 837-
PW Eagle Inc. PWEI 0.000001-  0.000000 0.00% 0.0000010.0000010.0000010.0001002 500-
PacWest Bancorp PACW 35.5035.5037.41-1.15 -3.14% 36.5135.4436.8936.651 223 205-
Pacific Biosciences... PACB 7.527.517.68-0.01 -0.13% 7.557.487.567.534 066 824-
Pacific Ethanol, Inc... PEIX 1.481.441.51-0.07 -4.52% 1.551.471.551.55229 886-
Pacific Mercantile ... PMBC 7.647.428.420.27 3.66% 7.387.357.707.3743 215-
Pacific Premier Ban... PPBI 27.7027.3440.00-0.35 -1.25% 28.0527.2528.2528.05162 398-
Pacira Pharaceutic... PCRX 46.3145.9653.000.08 0.17% 46.1244.6646.9746.23328 827-
Pain Therapeutics PTIE 1.101.031.100.02 1.85% 1.081.061.101.08169 342-
Pan American Silve... PAAS 13.6913.6914.00-0.15 -1.08% 13.7713.5013.9813.841 115 167-
Pan Orient Energy ... POEFF 1.1195-  -0.0205 -1.80% 1.08001.07401.12001.140016 100-
Panacos Pharmaceu... PANC 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0001000.00010011 900-
Panasonic Corp PCRFY 9.6000-  -0.1050 -1.08% 9.53009.47009.69009.7050310 095-
Papa John'S Intern... PZZA 44.0043.8544.40-1.08 -2.40% 45.6643.8946.0745.08618 162-
Papa Murphy's Hol... FRSH 5.094.955.70-0.04 -0.78% 5.105.095.195.1325 805-
Parallax Health Sci... PRLX 0.125-  -0.010 -7.41% 0.1250.1250.1250.13514 000-
Parallel Petroleum... PLLL 9.248.51199 999.990.64 7.44% 8.708.709.248.602 100-
Paratek Pharmaceu... PRTK 6.886.517.290.01 0.15% 6.866.686.996.87156 866-
Pareteum Corp TEUM 1.681.661.70-0.04 -2.33% 1.721.661.761.72684 793-
Park-Ohio Holdings... PKOH 33.1328.3037.890.11 0.33% 33.1032.3233.2933.0217 337-
Parke Bancorp, Inc... PKBK 16.7916.4516.80-1.59 -8.65% 18.2016.7118.2418.3896 348-
ParkerVision, Inc. PRKR 0.19000-  -0.07000 -26.92% 0.200000.190000.249850.1900083 418-
Partner Communica... PTNR 5.364.635.750.26 5.19% 5.385.075.405.1010 700-
Patrick Industries,... PATK 34.1733.7036.15-1.00 -2.84% 35.1833.6635.4335.17263 549-
Patterson Compan... PDCO 22.5422.0023.54-0.33 -1.44% 22.8422.4623.1822.872 266 148-
Patterson-UTI Ener... PTEN 12.5710.0012.99-0.44 -3.38% 12.9612.4413.0313.013 605 238-
Paul Mueller Comp... MUEL 27.50-  0.00 0.00% 27.5027.5027.5027.50600-
PayPal, Inc. PYPL 84.9384.1085.942.16 2.61% 83.2582.7685.5082.777 537 692-
Paychex, Inc. PAYX 68.1266.9969.440.44 0.65% 67.7066.7968.4467.681 433 884-
Paylocity Holding C... PCTY 62.7460.8563.040.67 1.08% 62.0661.5363.6262.07151 007-
Pegasystems Inc. PEGA 49.9349.4958.050.10 0.20% 49.6549.5850.9449.83240 042-
Pele Mountain Reso... GOLDF 0.0370-  -0.0057 -13.35% 0.03010.03010.04290.042733 000-
Penn National Gam... PENN 22.7822.1223.900.20 0.89% 22.4622.2022.8322.581 577 186-
Pennant Park Inves... PNNT 7.247.207.30-0.06 -0.82% 7.307.137.327.30238 603-
Penns Woods Banc... PWOD 41.4038.1547.080.09 0.22% 41.5441.0241.5441.784 475-
People's United Fin... PBCT 15.8515.6516.52-0.29 -1.80% 16.1815.6816.1816.143 375 802-
Peoples Bancorp In... PEBO 32.2632.2332.26-0.29 -0.89% 32.3931.8232.8532.5516 190-
Peoples Bancorp o... PEBK 27.8026.8028.13-0.10 -0.36% 27.8027.8027.8027.90373-
PepsiCo Inc. PEP 116.19116.00116.790.37 0.32% 116.40114.46116.62115.822 741 946-
Perceptron, Inc. PRCP 7.307.0911.50-0.12 -1.62% 7.257.107.327.423 656-
Peregrine Pharmac... CDMO 5.203.665.660.05 0.97% 5.084.965.255.15199 894-
Perficient, Inc. PRFT 23.8323.7423.960.12 0.51% 23.7323.4823.9723.71153 038-
Perma-Fix Environm... PESI 2.502.404.10-0.10 -3.85% 2.762.482.792.6025 431-
Pernix Therapeutic... PTX 0.27650.28000.3150-0.1016 -26.87% 0.39500.26700.40000.37812 103 137-
PetMed Express, In... PETS 23.2122.1824.330.79 3.52% 22.4222.2923.2622.42472 239-
PharmaCyte Biotec... PMCB 0.045950-  -0.000050 -0.11% 0.0455000.0450000.0484000.046000650 573-
Pharmagen Inc PHRX 0.0006-  -0.0002 -25.00% 0.00070.00060.00070.000825 320-
Pharmos Corporati... PARS 0.0077-  -0.0001 -1.28% 0.00770.00770.00770.00782 395-
Pharol SGPS SA AD... PTGCY 0.174855-  0.001855 1.07% 0.1550000.1540000.1770000.173000616-
Phio Pharmaceutic... PHIO 0.36000.35300.3750-0.0100 -2.70% 0.38000.35090.38000.3700555 287-
Photronics, Inc. PLAB 9.139.0110.530.07 0.77% 9.049.009.209.06389 825-
Pick Ups Plus Inc. PUPS 0.00205-  0.00055 36.67% 0.002050.002050.002050.001507 900-
Pieris Phatmaceuti... PIRS 3.453.433.51-0.06 -1.71% 3.493.393.553.51500 068-
Pilgrims Pride Corp PPC 16.7516.5617.61-0.40 -2.33% 17.1916.5717.2917.15950 682-
Pinduoduo Inc PDD 20.1120.0720.49-0.50 -2.43% 21.0019.9221.2320.614 326 300-
Pinnacle Financial P... PNFP 50.7929.1076.70-1.18 -2.27% 51.9250.0651.9751.97458 385-
Pioneer Railcorp PRRR 10.250-  -0.640 -5.88% 10.65010.05010.65010.8903 780-
Pixelworks, Inc. PXLW 3.533.513.99-0.09 -2.49% 3.623.513.633.62216 187-
Plateau Mineral De... PMDP 0.000001-  -0.000099 -99.00% 0.0000010.0000010.000001  100 000-
Plexus Corp. PLXS 55.8955.5955.96-0.95 -1.67% 56.8455.3457.5056.84195 025-
Plug Power, Inc. PLUG 1.501.481.54-0.07 -4.46% 1.601.411.631.573 230 908-
Pluristem Therapeu... PSTI 0.98700.95861.0200-0.0530 -5.10% 1.02000.98001.03351.0400406 171-
Pointer Telocation... PNTR 11.7811.5914.50-0.07 -0.59% 11.7511.6511.8511.855 640-
Polaris Internation... PIHN 0.0001-  0.0000 0.00% 0.00020.00010.00020.00011 400 000-
Polarityte Inc PTE 14.1713.7714.360.52 3.81% 13.7513.6614.4113.65146 337-
Pool Corporation POOL 150.63150.46156.00-1.78 -1.17% 151.47147.96151.95152.41147 883-
Popular, Inc. BPOP 51.4651.3352.92-0.84 -1.61% 52.1351.0152.5352.30574 374-
Poseidon Concepts... POOSF 0.0015-  0.0000 0.00% 0.00200.00150.00200.00151 400-
PotNetwork Holdin... POTN 0.112500-  -0.006500 -5.46% 0.1161000.1070000.1200000.1190004 316 132-
Powell Industries, ... POWL 27.5522.01199 999.99-0.05 -0.18% 27.2727.0328.3927.607 032-
Power Integrations... POWI 59.8659.8360.320.77 1.30% 59.1057.8560.3859.09122 887-
PowerShares DWA... PFI 30.136030.070038.2400-0.4069 -1.33% 30.350030.050030.480030.54292 839-
PowerShares Globa... PIO 23.5022.9024.40-0.16 -0.68% 23.5923.2423.5923.666 170-
PowerShares S&P S... PSCF 52.880752.310056.0500-0.3625 -0.68% 52.778852.130052.880753.243214 582-
Prana Biotechnolog... PRAN 1.51001.40001.7000-0.0300 -1.95% 1.53001.51001.55451.540011 900-
Preferred Bank PFBC 45.6545.54199 999.99-0.54 -1.17% 46.0845.0546.0846.1925 517-
Preformed Line Pro... PLPC 61.2159.5193.271.08 1.80% 59.4159.4161.3460.138 961-
Premier Exhibition... PRXIQ 0.08-  0.00 0.00% 0.100.080.100.088 600-
Premier Financial B... PFBI 16.9316.4817.21-0.28 -1.63% 17.1616.7117.6717.215 471-
Premier Gold Mine... PIRGF 1.15000-  -0.04000 -3.36% 1.221901.147001.270001.1900087 900-
Presbia PLC - Ordin... LENS 0.56000.52310.6200-0.0550 -8.94% 0.53000.53000.60110.615034 569-
PriceSmart, Inc. PSMT 62.7562.4390.001.08 1.75% 61.6661.0863.3361.67118 039-
PrimeEnergy Corpo... PNRG -73.0180.500.00 0.00%       77.01--
Primo Water Corpo... PRMW 13.7313.0014.160.20 1.48% 13.6713.3514.1613.53251 963-
Principal Financial ... PFG 42.9342.7647.00-1.47 -3.31% 44.2542.4544.3644.401 566 562-
Pro-Dex, Inc. PDEX 13.7713.5014.34-0.29 -2.06% 14.0113.7214.5414.0621 934-
ProGreen Properti... PGUS 0.00119-  -0.00021 -15.00% 0.001400.001100.001600.0014033 616 012-
ProShares Ultra Na... BIB 49.3948.4350.300.21 0.43% 48.7146.8849.7249.18141 491-
ProShares UltraPro... TQQQ 44.7744.9545.001.36 3.13% 43.1641.8245.3643.4120 476 790-
ProShares UltraPro... SQQQ 14.9414.8714.89-0.49 -3.18% 15.5014.7415.9915.4346 741 962-
ProShares UltraSho... BIS 20.4220.1120.70-0.18 -0.87% 20.3620.3621.4620.60121 429-
Profile Solutions, I... PSIQ 0.3585-  -0.1015 -22.07% 0.46000.33300.46000.460028 651-
Progenics Pharmac... PGNX 4.344.144.36-0.22 -4.82% 4.564.244.584.561 577 394-
Progress Software... PRGS 34.5633.0136.470.70 2.07% 33.8133.8134.7333.8674 005-
Proofpoint Inc. PFPT 92.4685.00118.001.18 1.29% 91.1790.2194.1591.28384 522-
Prospect Capital C... PSEC 6.666.666.75-0.01 -0.15% 6.696.646.776.671 839 699-
Prothena Corporat... PRTA 11.5711.1013.360.21 1.85% 11.7111.0711.7111.36295 329-
Provident Financia... PROV 17.4116.8618.460.13 0.75% 17.3917.2617.5017.281 750-
Puda Coal, Inc PUDA 0.0001-  -0.0002 -66.67% 0.00030.00010.00030.00038 600-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002250-
Puma Biotechnolog... PBYI 24.1323.9024.500.96 4.14% 23.4023.0924.8723.17662 183-
Pure Cycle Corpora... PCYO 9.719.5210.95-0.19 -1.92% 9.859.3410.299.9030 655-
Pure Gold LRTNF 0.4456-  -0.0106 -2.32% 0.47000.44560.47000.456257 930-
Purio Inc. BFCH 0.008845-  -0.000155 -1.72% 0.0080000.0073000.0088450.009000558 900-
QCR Holdings, Inc. QCRH 33.800.0134.94-0.55 -1.60% 33.9533.5234.0534.3518 958-
QIWI plc - America... QIWI 14.6014.1515.240.17 1.18% 14.3914.3214.7614.43146 883-
QLT Inc. NVLN 1.151.111.17-0.01 -0.86% 1.141.051.201.16311 910-
QUALCOMM Incorp... QCOM 57.2457.1557.431.25 2.23% 57.7756.6458.2555.9915 791 635-
Qualis Innovations... QLIS 0.2601-  0.0001 0.04% 0.26010.26010.26010.2600100-
Qualstar Corporat... QBAK 5.59000.00016.4900-0.2236 -3.85% 5.69005.28005.69005.813613 172-
Quantum Energy In... QEGY 0.370935-  0.070935 23.65% 0.3709350.3709350.3709350.300000100-
Quantum Fuel Syst... QTWWQ 0.0025-  -0.0050 -66.67% 0.00750.00250.00750.007514 525-
QuickLogic Corpor... QUIK 0.89050.86621.0000-0.0473 -5.04% 0.91160.88850.95600.937881 748-
Quidel Corporation QDEL 47.9847.3658.90-0.75 -1.54% 48.0144.6648.6048.731 625 199-
Qumu Corporation QUMU 2.131.932.150.03 1.22% 2.092.062.132.1011 243-
RBC Bearings Incor... ROLL 135.53134.80136.41-1.49 -1.09% 136.76132.55138.48137.0268 835-
RCI Hospitality Hol... RICK 24.8619.5425.751.79 7.76% 22.8821.8725.1023.0788 549-
RCM Technologies,... RCMT 3.923.904.730.17 4.53% 3.733.514.043.7511 220-
RGC Resources Inc. RGCO 27.4826.1827.790.94 3.54% 26.7026.3327.4826.541 710-
RTI Surgical, Inc. RTIX 3.933.884.050.11 2.88% 3.823.793.963.82136 627-
Rada Electronics In... RADA 2.982.933.15-0.03 -0.97% 3.002.953.073.011 868 098-
Radcom Ltd. - Ordi... RDCM 8.307.758.700.17 2.09% 8.078.028.308.137 160-
RadiSys Corporatio... RSYS 1.71001.71001.72000.0000 0.00% 1.70001.70001.72001.71001 081 038-
Radio One, Inc. - C... UONE 2.482.263.200.22 9.73% 2.472.402.482.265 138-
Radio One, Inc. - C... UONEK 2.232.145.050.08 3.72% 2.172.152.322.1513 632-
Radware Ltd. - Ord... RDWR 22.9722.3023.620.65 2.91% 22.3422.3022.9922.32113 171-
Rambus, Inc. RMBS 8.168.108.20-0.03 -0.37% 8.208.118.308.19421 525-
Rand Capital Corpo... RAND 2.37002.30002.59000.0073 0.31% 2.37002.37002.37272.3627500-
Randgold Resource... GOLD 86.5686.1988.870.89 1.04% 86.0085.6288.5285.67934 254-
Rare Element Reso... REEMF 0.090000-  -0.001600 -1.75% 0.0805250.0800000.0930000.09160081 143-
Raven Industries, I... RAVN 37.2624.0041.79-0.37 -0.98% 37.4036.6937.7737.6369 864-
ReWalk Robotics L... RWLK 0.20400.20100.20450.0045 2.27% 0.20300.19800.20500.19951 950 637-
Real Goods Solar In... RGSE 0.56950.56000.5800-0.0007 -0.12% 0.59500.55250.60000.57023 122 719-
RealNetworks, Inc. RNWK 2.4602.4302.800-0.105 -4.09% 2.5602.4602.5602.5655 640-
Red Robin Gourmet... RRGB 31.1729.7638.00-0.61 -1.92% 31.6130.7732.2531.78264 907-
RedHill Biopharma ... RDHL 6.987.017.48-0.07 -0.99% 7.016.907.117.05210 718-
Rediff.com India Li... REDFY 0.0273-  -0.0066 -19.47% 0.02730.02730.02730.03392 700-
Regen BioPharma I... RGBP 0.006880-  -0.001120 -14.00% 0.0069000.0044000.0080000.0080003 352 051-
Regeneron Pharma... REGN 377.59362.25393.534.76 1.28% 374.52367.37380.31372.83588 117-
Regenxbio Inc. RGNX 53.2350.2560.490.79 1.51% 51.7050.3554.1452.44259 119-
Regulus Therapeut... RGLS 1.471.461.53-0.07 -4.55% 1.531.451.551.5442 918-
Reliv' Internationa... RELV 4.90000.01008.3400-0.1501 -2.97% 5.04004.90005.04005.05012 166-
Renewable Energy ... REGI 25.8425.4232.48-0.36 -1.37% 26.0925.4326.1926.20342 873-
Rennova Health, In... RNVAD 0.00300-  -0.00070 -18.92% 0.004150.002800.004150.003705 264 625-
Rent-A-Center Inc. RCII 14.5214.5114.580.06 0.41% 14.4914.4914.6214.46526 197-
Repligen Corporat... RGEN 61.9250.0061.920.66 1.08% 61.1260.4862.3561.26257 936-
Republic Bancorp I... RBNC 23.8123.0024.500.12 0.51% 23.7623.1023.9523.6911 918-
Republic Bancorp, ... RBCAA 40.1823.5040.20-1.64 -3.92% 41.8639.5441.8641.8218 963-
Republic First Banc... FRBK 6.856.819.000.01 0.15% 6.856.716.916.8430 785-
Research Frontiers... REFR 1.551.102.950.00 0.00% 1.551.411.561.5556 506-
Resources Connect... RECN 15.1615.0225.91-0.22 -1.43% 15.3914.9415.3915.3880 813-
Retail Opportunity... ROIC 17.8117.7717.85-0.13 -0.72% 17.9317.5417.9417.94688 668-
Retrophin Inc. RTRX 24.0223.8824.070.00 0.00% 24.0523.4324.4624.02332 053-
Revolution Lightin... RVLT 0.61000.60010.6800-0.0800 -11.59% 0.66100.59000.70000.6900251 302-
Ribbons Communic... RBBN 5.234.905.780.14 2.75% 5.085.055.245.09223 457-
Richardson Electro... RELL 7.217.097.26-0.04 -0.55% 7.257.097.297.2510 197-
RigNet, Inc. RNET 15.1911.1515.420.19 1.27% 14.8614.6615.3115.0032 669-
Rigel Pharmaceutic... RIGL 2.752.662.760.04 1.48% 2.702.662.762.711 380 876-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 204 999-
Rimrock Gold Corp... RMRK 0.0006-  0.0001 20.00% 0.00060.00050.00060.00057 117 989-
Riverview Bancorp... RVSB 7.397.327.440.00 0.00% 7.447.327.707.3923 046-
Roadway Corporat... ROAD 8.758.4914.00-0.25 -2.78% 8.768.749.639.0036 338-
Roche Holding AG RHHBY 31.5300-  0.0300 0.10% 31.690031.160031.710031.5000647 560-
Rock Creek Pharma... RCPIQ 0.00050-  0.00009 21.95% 0.000350.000300.000600.00041501 088-
Rockwell Medical, ... RMTI 3.002.973.03-0.01 -0.33% 3.012.953.133.01176 765-
Rocky Brands, Inc. RCKY 23.9818.3827.00-0.10 -0.42% 23.9523.0124.2324.0829 074-
Rocky Mountain Ch... RMCF 8.270.019.25-0.03 -0.36% 8.258.008.498.3012 629-
Ross Stores, Inc. ROST 80.0177.7582.101.67 2.13% 78.3777.4280.2078.342 899 236-
Royal Gold, Inc. RGLD 78.0678.0682.53-0.38 -0.48% 78.4377.8979.6678.44498 281-
Royce Micro-Cap T... OTCM 29.78-  0.58 1.99% 29.2029.1529.7829.20850-
Rubicon Minerals C... RBYCF 0.87000-  -0.04160 -4.56% 0.903400.855400.916600.9116015 797-
Rubicon Technolog... RBCN 8.258.22199 999.99-0.10 -1.20% 8.498.258.498.358 900-
Rush Enterprises, I... RUSHB 33.5532.8934.17-1.56 -4.44% 33.8833.0733.8835.111 633-
Ryanair Holdings p... RYAAY 74.0964.4476.70-1.49 -1.97% 75.1773.4175.1875.58372 894-
S&T Bancorp, Inc. STBA 39.56000.000139.57000.2800 0.71% 39.480038.350039.660039.2800172 480-
SBA Communicatio... SBAC 168.87165.04173.830.70 0.42% 167.73165.93170.14168.17616 176-
SCIENTIFIC LEARNIN... SCIL 0.33-  -0.02 -5.71% 0.330.330.330.35408-
SEI Investments Co... SEIC 49.1847.5764.30-0.22 -0.45% 49.3348.2949.4049.40602 789-
SELLAS Life Scienc... SLS 1.691.671.73-0.02 -1.17% 1.711.671.751.71210 463-
SGOCO Group, Ltd ... SGOC 0.85200.76000.9500-0.0750 -8.09% 0.90000.84930.95000.927024 192-
SINTX Technologie... SINT 0.22960.22010.23000.0070 3.14% 0.24000.22400.24000.2226250 046-
SK3 Group Inc. SKTO 0.0001-  0.0001 9 900.00% 0.00010.00000.0001  500 000-
SMTC Corporation SMTX 3.602.813.770.00 0.00% 3.653.603.723.6019 448-
SOFTBANK GROUP ... SFTBF 75.16-  -3.04 -3.89% 78.2075.1278.2078.206 096-
SORL Auto Parts, I... SORL 2.802.713.03-0.04 -1.41% 2.842.732.842.8434 322-
SPAR Group, Inc. SGRP 0.65020.65010.7700-0.0298 -4.38% 0.70000.65000.77950.680010 525-
SS&C Technologies... SSNC 46.1346.0447.37-0.40 -0.86% 46.3245.8547.3246.531 613 386-
SSR Mining Inc. SSRM 11.0411.0111.350.04 0.36% 11.1010.9311.2111.00817 968-
STAAR Surgical Co... STAA 34.2915.0035.990.40 1.18% 33.5933.4934.8533.89213 225-
STANDARD CHART... SCBFF 7.28-  -0.10 -1.36% 7.317.057.317.38755-
STRONGBRIDGE BIO... SBBP 4.674.654.97-0.20 -4.11% 4.864.584.914.87186 719-
SUMMIT THERAPEU... SMMT 1.391.151.430.17 13.94% 1.121.121.481.2298 459-
SVB Financial Grou... SIVB 204.20197.50211.00-1.60 -0.78% 205.01197.71207.68205.80568 672-
SW Innovative Hold... SWHI 0.00160-  0.00000 0.00% 0.001600.001400.001600.001601 475 125-
SWK Holdings Corp... SWKH 9.70-  0.15 1.57% 9.559.559.709.5518 442-
SYNCORA HLDGS L... SYCRF 4.2200-  0.0200 0.48% 4.20004.20004.22004.200054 575-
Sabra Health Care ... SBRA 18.9118.3519.39-0.36 -1.87% 19.3218.9019.3819.271 513 290-
Safety Insurance G... SAFT 86.4986.38199 999.99-0.17 -0.20% 86.7785.2587.1686.6612 216-
Sage Therapeutics,... SAGE 107.77105.51109.005.09 4.96% 102.35100.16107.83102.68291 949-
Salem Media Group... SALM 2.682.652.75-0.05 -1.83% 2.732.652.732.7335 770-
Salton Inc SFPI 0.0045-  0.0000 0.00% 0.00450.00450.00450.00455 000-
Sanderson Farms, I... SAFM 100.2696.82138.00-3.04 -2.94% 103.36100.14103.98103.30399 877-
Sandy Spring Banco... SASR 33.3621.0640.42-0.49 -1.45% 33.8232.9134.0733.8551 228-
Sangamo Therapeu... SGMO 11.6811.0012.420.37 3.27% 11.2611.1511.8511.31997 915-
Sanmina Corporati... SANM 25.3223.5534.350.20 0.80% 25.0824.9125.4725.12205 792-
Sapiens Internation... SPNS 11.739.9424.00-0.17 -1.43% 11.8211.4611.8311.9028 014-
Sarepta Therapeut... SRPT 122.80121.01124.991.42 1.17% 120.92120.11125.86121.38464 368-
Sberbank SBRCY 11.5600-  -0.1100 -0.94% 11.665011.450011.710011.6700121 599-
ScanSource, Inc. SCSC 36.8536.7136.850.22 0.60% 36.4835.9236.9336.6385 533-
Schnitzer Steel Ind... SCHN 26.2723.8129.500.13 0.50% 26.2925.9426.8626.14203 257-
Scholastic Corpora... SCHL 42.6742.4742.790.00 0.00% 42.6842.0443.3442.6747 467-
Scientific Games C... SGMS 16.9216.5517.500.06 0.36% 16.8516.5517.5016.861 112 899-
SeaChange Interna... SEAC 1.781.621.670.02 1.14% 1.761.761.821.76130 146-
Seacoast Banking C... SBCF 26.6726.5726.72-0.78 -2.84% 27.4526.5428.0027.45438 603-
Seagate Technolog... STX 39.8139.6340.76-0.09 -0.23% 39.7638.9840.1739.902 332 208-
Searchlight Minera... SRCH 0.01-  0.00 0.00% 0.010.010.010.01100 000-
Sears Holdings Cor... SHLDQ 0.235000-  -0.035000 -12.96% 0.2800000.2180000.2800000.2700002 386 086-
Seattle Genetics, In... SGEN 60.6551.5063.790.66 1.10% 59.7458.5160.9859.99590 645-
Security National F... SNFCA 5.465.485.640.10 1.87% 5.445.445.645.363 031-
Selectica, Inc. DTRM 0.56000.55130.6599-0.0900 -13.85% 0.66000.55000.69200.6500226 554-
Selective Insurance... SIGI 63.0361.8263.39-0.89 -1.39% 64.0062.2664.0063.92163 287-
SemiLEDS Corpora... LEDS 3.5103.5003.700-0.002 -0.06% 3.5283.5003.5703.5129 819-
Semtech Corporati... SMTC 46.8145.0049.050.04 0.09% 46.9046.4747.7146.77688 320-
Seneca Foods Corp... SENEB -31.8034.500.00 0.00%       34.82--
Senior Housing Pro... SNH 13.3713.1113.380.07 0.53% 13.3313.2013.4613.301 563 757-
ServiceSource Inte... SREV 1.201.161.320.00 0.00% 1.191.131.221.20744 486-
Sesen Bio Inc SESN 1.581.541.600.03 1.94% 1.541.521.601.55808 316-
Severn Bancorp Inc SVBI 8.488.258.98-0.09 -1.05% 8.588.478.618.5712 365-
Shenandoah Teleco... SHEN 46.6840.0846.89-0.61 -1.29% 47.2645.0047.6247.29143 407-
Shiloh Industries, I... SHLO 7.417.4011.67-0.31 -4.02% 7.737.237.897.7230 756-
Shire plc SHPG 170.12130.00177.18-2.63 -1.52% 170.55168.66171.14172.751 894 716-
Shoe Carnival, Inc. SCVL 35.0234.8745.00-0.05 -0.14% 35.0834.4235.5935.07213 029-
Shoshone Silver Mi... SHSH 0.0001-  -0.0019 -95.00% 0.00010.00010.00010.002010 000-
Shutterfly, Inc. SFLY 45.0922.0068.00-0.92 -2.00% 45.8743.7546.1046.011 173 637-
Siebert Financial C... SIEB 12.4911.9816.001.67 15.43% 10.9410.9412.5110.8234 044-
Siemens AG ADR SIEGY 55.4900-  0.0000 0.00% 55.480054.840055.570055.4900264 378-
Sierra Wireless, Inc... SWIR 15.3715.0016.75-0.22 -1.41% 15.4615.0915.5615.59231 860-
Sify Technologies L... SIFY 1.261.221.32-0.03 -2.33% 1.291.261.291.2922 504-
Sigma Designs, Inc. SIGM 0.16-  -0.08 -32.06% 0.160.160.160.161 335-
SigmaTron Interna... SGMA 3.193.113.34-0.09 -2.74% 3.203.163.353.2872 782-
Silgan Holdings Inc... SLGN 25.2225.1325.29-0.28 -1.10% 25.4125.0525.6425.50497 523-
Silicom Ltd - Ordin... SILC 37.2936.5055.51-0.42 -1.11% 37.4636.5537.9937.7151 607-
Silicon Laboratorie... SLAB 82.4939.7098.500.23 0.28% 82.3381.6183.8382.26174 106-
Silicon Motion Tec... SIMO 34.4430.0041.00-0.15 -0.43% 34.4933.9934.8734.59257 767-
Silicon Storage Tec... SSTI 35.7234.7836.990.68 1.94% 35.0333.7237.3835.0458 791-
Silver Star Energy ... SVSE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001440-
Simba Essel Energy... SMBZF 0.012155-  0.001975 19.40% 0.0120000.0120000.0121550.01018054 618-
Sims Metal Manage... SMSMY 7.42-  -0.40 -5.12% 7.587.267.587.825 347-
Simulations Plus, In... SLP 19.705.2422.000.34 1.76% 19.0619.0519.9819.3640 456-
Sina Corporation -... SINA 62.8261.7564.29-0.40 -0.63% 62.9062.1564.3263.22418 579-
Sinclair Broadcast ... SBGI 30.0629.1040.00-0.60 -1.96% 30.6429.8030.8830.66795 705-
Singlepoint Inc. SING 0.016100-  -0.001000 -5.85% 0.0166000.0158000.0180000.0171004 178 616-
Sino Agro Foods, In... SIAF 0.205-  0.000 0.00% 0.2100.2050.2100.20515 911-
Sinovac Biotech, Lt... SVA 7.346.507.390.17 2.37% 7.187.187.357.172 935-
Sirius XM Holdings... SIRI 6.206.196.22-0.02 -0.32% 6.246.156.296.2224 017 587-
Sky Financial Grou... SKYF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 607 306-
SkyPeople Fruit Ju... FTFT 0.90500.85001.0000-0.0649 -6.69% 0.98000.86800.98990.969937 993-
SkyWest, Inc. SKYW 48.5148.3148.85-1.28 -2.57% 49.6947.4650.0249.79239 115-
Skyworks Solution... SWKS 67.4467.4468.99-0.13 -0.19% 66.2065.8167.7567.571 969 808-
Sleep Number Corp SNBR 36.2335.9440.00-0.74 -2.00% 37.0235.9637.5136.97505 595-
Smith Micro Softw... SMSI 2.131.882.630.11 5.45% 2.091.992.282.021 140 654-
Societe Generale S... SCGLY 6.7850-  -0.1400 -2.02% 6.81066.66006.83506.9250418 910-
Sodexo SA ADR SDXAY 20.1300-  0.0800 0.40% 20.298020.040020.300020.050010 837-
Sohu.com Inc. SOHU 21.5521.5222.09-0.72 -3.23% 22.2820.8122.6422.27401 210-
Solar Capital Ltd. SLRC 20.9020.1021.50-0.10 -0.48% 21.0120.8121.2521.0092 750-
Solar Enertech Cor... SOEN 0.00301-  0.00001 0.33% 0.003000.003000.003010.0030016 750-
Solar Gold Ltd. PLKT 0.0500-  -0.0685 -57.81% 0.05000.05000.05000.11856 000-
SolarEdge Technolo... SEDG 38.7338.7339.940.70 1.84% 37.7937.7939.1238.03346 887-
Solarwindow Techn... WNDW 3.2000-  -0.0200 -0.62% 3.22003.20003.27003.220018 042-
Solos Endoscopy In... SNDY 0.001800-  -0.000200 -10.00% 0.0020000.0018000.0020550.002000310 132-
Sonic Foundry, Inc. SOFO 1.26001.26001.30000.0099 0.79% 1.26001.25001.26001.25013 700-
Sonoma Pharmaceu... SNOA 0.79990.79000.80000.0549 7.37% 0.76000.75000.84880.7450509 978-
Sonos Inc SONO 12.6111.5812.810.10 0.80% 12.4312.4212.8412.51414 880-
Sophiris Bio Inc SPHS 2.011.972.05-0.05 -2.43% 2.041.952.042.06130 880-
Sorrento Therapeu... SRNE 2.922.882.96-0.08 -2.67% 3.002.883.103.001 157 490-
South32 Ltd ADR SOUHY 10.9400-  -0.0900 -0.82% 11.040010.860011.040011.0300134 887-
Southern Home Me... SHOM 0.000800-  0.000100 14.29% 0.0007000.0006000.0010000.00070028 769 739-
Southern Missouri ... SMBC 35.3833.97199 999.990.87 2.52% 34.8634.0835.5034.512 940-
Southwest Bancorp... ABNK 13.65-  0.08 0.59% 13.6013.6013.6513.571 900-
Spark New Zealand... SPKKY 14.5550-  0.2750 1.93% 14.280014.280014.600014.280036 773-
Spark Therapeutic... ONCE 41.4638.0142.792.84 7.35% 38.3038.1841.5338.62484 685-
Spartan Motors, In... SPAR 7.457.407.750.29 4.05% 7.177.177.597.16447 387-
SpartanNash Comp... SPTN 17.1916.5517.72-0.62 -3.48% 17.8017.0717.8617.81138 736-
Spectrum Pharmac... SPPI 12.7211.2513.200.36 2.91% 12.3012.1012.8012.36736 612-
Speed Commerce In... SPDC 0.01322-  -0.00078 -5.57% 0.006590.006200.013220.0140010 414-
Spherix Incorporat... SPEX 0.801000.800000.86000-0.04375 -5.18% 0.816200.796000.841000.8447549 581-
Splunk Inc. SPLK 108.40107.95108.842.74 2.59% 104.24104.24109.50105.811 563 152-
Spok Holdings, Inc. SPOK 13.4013.3415.95-0.11 -0.81% 13.4713.1113.5613.5173 961-
Sprott Focus Trust... FUND 6.386.086.58-0.05 -0.78% 6.456.316.466.4372 127-
Sprott Inc. SPOXF 1.98560-  -0.06440 -3.14% 2.078301.952302.100002.05000270 078-
Sprouts Farmers M... SFM 23.9923.8828.84-0.46 -1.88% 24.4423.7924.5024.451 578 863-
Stamps.com Inc. STMP 172.81134.83200.001.10 0.64% 171.98168.00175.80171.71448 692-
Stanley Furniture C... STLY 0.42-  -0.23 -35.19% 0.440.420.440.447 300-
Star Bulk Carriers ... SBLK 9.469.089.71-0.01 -0.11% 9.379.089.639.47735 391-
Starbucks Corpora... SBUX 65.4965.0166.380.02 0.03% 65.4764.4565.8065.4710 654 915-
State Auto Financi... STFC 34.2033.5734.91-0.04 -0.10% 34.3733.1434.4934.2330 796-
Steel Connect, Inc. STCN 1.691.661.800.00 0.00% 1.691.641.691.699 401-
Steel Dynamics, Inc... STLD 31.8130.9032.63-0.50 -1.55% 32.1830.6232.2432.312 436 104-
Steel Technologies... STTX 0.0034-  -0.0001 -2.86% 0.00340.00310.00340.0035100 600-
Stein Mart, Inc. SMRT 1.13001.11001.1900-0.0900 -7.38% 1.22001.11001.22001.2200276 708-
Stellar Biotechnolo... SBOT 1.171.111.170.01 0.86% 1.151.081.171.16194 408-
Stereotaxis, Inc. STXS 1.310-  0.030 2.34% 1.2201.2101.3701.28019 650-
Stericycle, Inc. SRCL 42.3140.3844.09-1.62 -3.69% 43.7241.9643.9343.931 605 345-
Steven Madden, Lt... SHOO 29.0527.2731.94-0.04 -0.14% 29.0928.6129.5229.09515 815-
Stevia Corp STEV 0.00261-  -0.00019 -6.79% 0.002400.002400.002800.002801 459 755-
Stitch Fix Inc. SFIX 25.9726.1526.27-0.39 -1.48% 26.4625.7528.1426.363 220 295-
StockerYale Inc. STKR 0.06000-  0.00000 0.00% 0.051000.051000.060000.060005 100-
Strata Skin Science... SSKN 2.701.503.16-0.15 -5.26% 2.702.692.942.8598 091-
Stratasys, Ltd. SSYS 20.1419.8020.56-0.11 -0.54% 20.1919.6720.4920.25424 604-
Strattec Security C... STRT 31.410031.020032.10001.3431 4.47% 30.040029.800031.990030.066911 981-
Stratus Properties... STRS 26.4926.5528.000.54 2.08% 26.4926.4926.4925.95481-
Strayer Education,... STRA 119.63102.25120.440.04 0.03% 119.59117.05120.54119.59105 436-
Sturgis Bancorp, In... STBI 20.40-  -0.10 -0.49% 20.5020.4020.5020.505 000-
Sun Hung Kai Prope... SUHJY 14.3250-  -0.0950 -0.66% 14.490014.090014.490014.420069 723-
SunOpta, Inc. STKL 4.494.4210.70-0.10 -2.18% 4.614.364.634.59408 327-
SunPower Corpora... SPWR 6.626.446.600.08 1.22% 6.536.446.696.541 021 690-
Sunesis Pharmaceu... SNSS 0.40000.38000.4240-0.0590 -12.85% 0.47000.38000.47000.4590628 573-
Sunrun Inc. RUN 14.1414.0014.760.18 1.29% 13.9613.6614.3213.961 055 422-
Sunworks, Inc. SUNW 0.33400.31210.3500-0.0190 -5.38% 0.35300.31000.36840.3530338 775-
Superconductor Te... SCON 1.551.012.45-0.10 -6.06% 1.621.551.651.6534 048-
Supernus Pharmace... SUPN 37.9135.8738.741.38 3.78% 37.3436.4738.4136.53791 497-
SurModics, Inc. SRDX 57.6657.7383.000.50 0.87% 57.1056.7758.5657.1619 570-
Surgutneftegaz AD... SGTZY 4.100-  -0.140 -3.30% 4.1714.1004.1754.2402 200-
SurveyMonkey LLC SVMK 13.2113.0114.49-0.30 -2.22% 13.4313.0813.8913.51416 936-
Swedish Match AB ... SWMAY 20.300-  0.395 1.98% 19.84019.84020.30019.9051 907-
Sykes Enterprises,... SYKE 25.6225.5325.70-0.05 -0.19% 25.5925.3925.9425.6782 803-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 450 000-
Symantec Corpora... SYMC 22.0821.5722.990.30 1.38% 21.8621.6022.1521.783 224 464-
Synacor, Inc. SYNC 1.551.351.62-0.08 -4.91% 1.601.551.611.6352 199-
Synaptics Incorpor... SYNA 37.4933.0039.330.10 0.27% 37.1435.8237.6637.39466 776-
Synchronoss Techn... SNCR 6.096.086.150.10 1.67% 6.356.076.375.99302 888-
Synergetics USA, In... SURG 0.38500-  0.01500 4.05% 0.380000.370000.400500.3700092 904-
Synergy Pharmaceu... SGYP 0.35330.34000.3500-0.0074 -2.05% 0.36420.33000.36700.36072 867 688-
Synopsys, Inc. SNPS 89.3486.0191.991.52 1.73% 87.6687.1089.7387.82945 059-
Sypris Solutions, In... SYPR 1.101.031.48-0.05 -4.35% 1.161.081.161.1526 848-
T. Rowe Price Grou... TROW 92.4590.00100.00-0.83 -0.89% 93.0890.7893.8893.281 013 385-
TAT Technologies ... TATT 6.50006.41008.1500-0.0426 -0.65% 6.50006.50006.50006.5426235-
TDK Corporation TTDKY 70.2600-  -1.4400 -2.01% 70.180069.600070.610071.70009 110-
TERRA TECH CORP TRTC 0.960000-  -0.040000 -4.00% 0.9900000.9500001.0000001.000000614 310-
TESSCO Technolog... TESS 11.9511.3016.550.19 1.62% 11.6911.6912.2711.7610 335-
TG Therapeutics, In... TGTX 5.124.865.200.12 2.40% 5.004.875.165.00944 899-
THL Credit, Inc. TCRD 7.127.087.27-0.15 -2.06% 7.287.077.347.27129 697-
TMM, Inc TMMI 0.0250-  -0.0030 -10.71% 0.02800.02500.03200.0280160 529-
TOR Minerals Inter... TORM 2.85-  -1.35 -32.14% 3.022.853.023.21712-
TSR, Inc. TSRI -5.01005.43000.0000 0.00%       5.1501--
TTM Technologies,... TTMI 10.3410.0012.50-0.10 -0.96% 10.3810.2410.4910.44871 010-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 750-
Take-Two Interact... TTWO 105.24103.91105.502.57 2.50% 102.12102.11105.90102.671 438 160-
Tandy Leather Fac... TLF 6.156.156.50-0.01 -0.16% 6.066.066.256.165 863-
Tarena Internation... TEDU 6.696.656.72-0.16 -2.34% 6.826.676.876.8583 384-
Tauriga Sciences In... TAUG 0.0180-  -0.0015 -7.69% 0.01950.01690.01950.019548 328-
Taylor Devices, Inc... TAYD -0.010012.77000.0000 0.00%       12.5822--
Tech Data Corpora... TECD 86.5675.0086.882.65 3.16% 83.7883.7886.9083.90420 622-
Technical Commun... TCCO 3.003.013.74-0.45 -13.04% 3.593.003.713.4550 369-
Tecogen Inc. TGEN 3.803.803.88-0.05 -1.30% 3.833.673.833.855 656-
TeleTech Holdings,... TTEC 27.4227.1450.00-0.05 -0.18% 27.4826.6027.5127.4727 203-
Tellurian Inc. TELL 6.746.556.88-0.06 -0.88% 6.736.506.806.801 197 762-
Telstra CP ADS TLSYY 10.8700-  -0.1200 -1.09% 10.960010.810010.960010.990033 742-
Telular Corporatio... WRLS 10.0810.0113.000.00 0.00% 10.0910.0510.1010.08107 800-
Temtex Industries,... WDRP 0.017100-  0.002100 14.00% 0.0140000.0140000.0174000.015000955 286-
Tenax Therapeutic... TENX 1.331.331.36-0.06 -4.32% 1.551.321.681.391 098 538-
TerraForm Power I... TERP 11.5011.4711.740.08 0.70% 11.4211.3211.5411.42434 825-
Terrax Minerals In... TRXXF 0.2670-  -0.0270 -9.18% 0.30210.26700.30210.29405 560-
Tesco PLC TSCDY 7.3950-  -0.1400 -1.86% 7.49007.32007.52007.5350401 120-
Tesla, Inc. TSLA 365.150365.160366.0007.185 2.01% 360.000353.120365.980357.9655 057 423-
Tessera Technolog... XPER 18.3718.4218.485.59 43.74% 17.8517.1118.9912.783 668 547-
Tetra Tech, Inc. TTEK 53.8152.4554.11-0.78 -1.43% 54.4152.8255.5354.59207 525-
Tetraphase Pharma... TTPH 1.621.581.64-0.03 -1.82% 1.651.551.661.65477 420-
Texas Capital Banc... TCBI 54.9653.7666.00-0.51 -0.92% 55.0353.7655.5655.47609 729-
Texas Instruments ... TXN 93.8090.0196.701.42 1.54% 92.4491.9794.3592.386 062 394-
Texas Mineral Reso... TMRC 0.2375-  -0.0025 -1.04% 0.23500.23500.23750.24003 490-
The Andersons, Inc... ANDE 30.9630.7031.140.04 0.13% 31.0630.0431.1330.9244 309-
The Bancorp, Inc. TBBK 8.767.008.90-0.43 -4.68% 9.188.759.219.19112 252-
The Bon-Ton Store... BONTQ 0.01700-  -0.01650 -49.25% 0.027500.017000.033000.03350182 964-
The Carlyle Group ... CG 17.2016.6118.03-0.36 -2.05% 17.5116.8717.9717.56660 129-
The Cheesecake Fa... CAKE 45.7438.9049.09-0.15 -0.33% 45.9645.1946.3145.89428 627-
The Descartes Syst... DSGX 28.1226.4928.280.48 1.74% 27.6527.3728.2727.64146 874-
The Dixie Group, In... DXYN 1.151.081.800.03 2.68% 1.131.121.261.129 593-
The ExOne Compan... XONE 7.256.5010.20-0.31 -4.10% 7.567.177.647.56224 796-
The First of Long I... FLIC 19.620.0123.00-0.05 -0.25% 19.6419.2720.1219.6728 946-
The Hain Celestial ... HAIN 19.1818.4822.49-0.12 -0.62% 19.3718.8219.5819.301 011 792-
The Herzfeld Carib... CUBA 5.385.01199 999.99-0.05 -0.92% 5.405.065.465.439 864-
The Intergroup Cor... INTG 33.6222.00199 999.990.62 1.88% 32.1532.0033.6233.007 310-
The KEYW Holding... KEYW 9.409.059.85-0.15 -1.57% 9.409.379.709.55206 560-
The Kraft Heinz Co... KHC 48.2747.5148.38-0.44 -0.90% 48.8647.1949.0048.716 359 561-
The Medicines Com... MDCO 20.7920.7130.05-0.56 -2.62% 21.3220.5621.4221.35728 327-
The Meet Group In... MEET 3.913.863.97-0.04 -1.01% 3.973.854.003.95460 916-
The Middleby Corp... MIDD 109.09108.91125.00-0.28 -0.26% 108.94106.64109.87109.37283 926-
The NASDAQ OMX ... NDAQ 87.1087.0090.49-0.26 -0.30% 87.3685.1187.3687.36828 501-
The Navigators Gro... NAVG 69.4869.4269.50-0.11 -0.16% 69.5569.4069.6269.59101 398-
The Providence Ser... PRSC 67.7861.8274.260.04 0.06% 68.0264.7468.0467.7428 879-
The Trade Desk Inc... TTD 134.75134.65139.251.18 0.88% 133.57129.59138.50133.57862 235-
The Ultimate Softw... ULTI 253.31252.25294.713.12 1.25% 249.36247.33255.32250.19179 423-
The York Water Co... YORW 33.5431.0035.191.01 3.10% 32.3332.3133.5932.5317 385-
The9 Limited - Ame... NCTY 1.281.211.330.02 1.59% 1.261.251.371.2627 670-
Thoratec Corporat... THOR 14.5014.5015.381.89 14.99% 13.1012.4115.1212.61148 319-
Thresher Industrie... THRR 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002100 200-
TiVo Inc. TIVO 9.969.4511.950.21 2.15% 9.799.7510.109.76614 067-
Tilray Inc. TLRY 97.1497.0097.70-3.11 -3.10% 101.0096.04102.47100.25770 889-
Timberland Bancor... TSBK 25.3424.9828.00-0.05 -0.20% 25.2025.1225.4025.398 635-
Tinka Resources Lt... TKRFF 0.237675-  -0.002325 -0.97% 0.2332000.2297000.2408000.24000016 300-
Titan Machinery In... TITN 15.8815.0119.25-0.17 -1.06% 16.0515.6516.4316.05121 043-
Tonix Pharmaceuti... TNXP 2.722.662.88-0.22 -7.48% 2.902.642.932.94386 092-
Tower Semiconduc... TSEM 15.4314.7115.56-0.31 -1.97% 15.7815.2715.8615.74601 648-
Towerstream Corp... TWER 2.06-  0.00 0.00% 2.062.062.062.06170-
Tractor Supply Com... TSCO 90.1288.1092.361.33 1.50% 89.7187.7090.6288.79851 229-
Trans World Enter... TWMC 0.85010.75001.2800-0.1199 -12.36% 0.97000.81310.97000.97007 074-
TransAct Technolo... TACT 9.529.0110.440.09 0.95% 9.649.4411.059.4343 329-
TransForce Income... TFIFF 29.9675-  -1.2625 -4.04% 29.989929.967529.989931.2300400-
Transcat, Inc. TRNS 20.8619.8527.000.36 1.76% 20.7319.6221.7420.503 767-
Transglobe Energy... TGA 1.811.672.08-0.19 -9.50% 1.981.801.982.00345 489-
Translate Bio Inc TBIO 8.516.1014.00-0.02 -0.23% 8.638.018.638.5340 317-
Tranzbyte Corpora... ERBB 0.000400-  0.000000 0.00% 0.0003500.0003000.0004000.000400223 986 683-
TravelCenters of A... TA 4.244.224.65-0.28 -6.19% 4.504.114.524.52247 944-
Travelzoo Inc. TZOO 8.968.088.990.17 1.93% 8.808.558.988.7961 371-
Treasury Metals TSRMF 0.1900-  -0.0037 -1.91% 0.18540.18540.19000.19374 661-
Trevena Inc. TRVN 0.64760.61800.64750.0204 3.25% 0.64000.62000.67000.62721 096 191-
TriCo Bancshares TCBK 36.2035.9936.34-0.22 -0.60% 36.4035.6436.6436.4253 129-
Triad Guaranty Inc... TGIC 0.320-  0.025 8.47% 0.3200.3200.3200.2956 000-
Trimax Corporatio... TMXN 0.00400-  0.00020 5.26% 0.004250.004000.005400.00380602 500-
Trimble Navigation... TRMB 35.6535.5639.990.16 0.45% 35.4835.1436.0835.49584 132-
Trinity Biotech plc... TRIB 2.602.593.36-0.14 -5.11% 2.722.602.832.7433 764-
TripAdvisor, Inc. TRIP 61.0960.0263.75-0.52 -0.84% 61.6159.9961.6661.611 893 702-
TrovaGene, Inc. TROV 0.69000.68010.7100-0.0100 -1.43% 0.70000.68020.73000.7000394 776-
True North Energy... TNEN 0.0097-  0.0000 0.00% 0.00970.00970.00970.00974 392-
TrustCo Bank Corp... TRST 7.067.037.11-0.17 -2.35% 7.277.007.337.23332 869-
Trustmark Corpora... TRMK 30.1630.0531.64-0.67 -2.17% 30.8429.8530.8430.83298 079-
Tuesday Morning C... TUES 2.362.322.390.01 0.43% 2.352.352.402.35129 327-
Tuniu Corp TOUR 6.086.037.130.07 1.16% 5.965.906.166.0124 247-
Twenty-First Centu... FOXA 49.3549.1849.400.09 0.18% 49.2148.9349.4149.268 266 803-
Twenty-First Centu... FOX 49.0248.8449.170.03 0.06% 49.0648.6849.1348.994 999 438-
U.S. Auto Parts Ne... PRTS 1.271.211.340.01 0.79% 1.301.241.371.26103 171-
U.S. Energy Corp. USEG 0.88000.00010.9500-0.0200 -2.22% 0.93000.82730.93040.900016 042-
U.S. Global Investo... GROW 1.091.061.13-0.05 -4.39% 1.111.071.141.1468 701-
UEX Corp. UEXCF 0.12490-  -0.00510 -3.92% 0.132500.124900.132500.130001 300-
UFP Technologies, ... UFPT 32.9932.6333.900.03 0.09% 32.8532.2233.9632.9613 396-
UMB Financial Corp... UMBF 62.7062.5162.99-1.25 -1.95% 63.7662.3164.0663.95310 942-
UOMO Media Inc UOMO 0.17000-  -0.02435 -12.53% 0.035000.035000.170000.194351 017-
UPM-KYMMENE CO... UPMKY 25.390-  -0.095 -0.37% 25.35025.10525.45025.48541 532-
UROLOGIX INC ULGX 0.00500-  -0.00020 -3.85% 0.005200.003500.005390.00520178 395-
US Ecology, Inc. ECOL 62.4359.6295.00-1.44 -2.25% 63.8862.0363.8863.8756 237-
US Energy Initiativ... USEI 0.000300-  -0.000100 -25.00% 0.0004000.0003000.0004500.00040095 931 845-
US0112951027 ALME 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.00102 000-
US23636T1007 DANOY 14.3700-  -0.0800 -0.55% 14.440014.200014.455014.4500573 272-
US53045E1055 LBYE 0.0003-  0.0000 0.00% 0.00030.00030.00030.00036 500-
USA Technologies, ... USAT 4.113.124.59-0.11 -2.61% 4.203.944.244.22824 223-
USA Truck, Inc. USAK 16.7116.5816.810.17 1.03% 16.5415.6817.0116.5453 905-
UTStarcom Holding... UTSI 2.902.893.08-0.07 -2.36% 2.882.882.962.9750 237-
Ubiquiti Networks,... UBNT 108.98100.11113.722.50 2.35% 105.81104.65109.31106.48212 638-
Ucore Rare Metals UURAF 0.11000-  -0.01420 -11.43% 0.125520.100000.127000.12420138 399-
Ulta Salon, Cosmet... ULTA 251.10250.62255.99-3.37 -1.32% 251.93242.74254.10254.472 155 423-
Ultra Clean Holding... UCTT 8.508.509.95-0.35 -3.95% 8.868.478.998.85346 274-
Ultragenyx Pharma... RARE 47.6241.0053.450.96 2.06% 46.5045.6048.1646.66372 080-
Ultralife Corporat... ULBI 6.756.629.95-0.10 -1.46% 6.926.757.056.8532 681-
Umpqua Holdings C... UMPQ 17.5517.1719.34-0.28 -1.57% 17.8317.3817.88