1-800-Flowers.com 1347 Capital Corp. 1347 Capital Corp. 1347

Transcription

NASDAQ - The Globe and Mail - March 31, 2015
Company
Symbol
1-800-Flowers.com
1347 Capital Corp.
1347 Capital Corp.
1347 Capital Corp.
1347 Capital Corp.
1347 Property Insurance Holdgs
1847 Holdings, LLC
1st Century Bancshares
1st Constitution Bancorp
1st Trust Em. Mkt. Local Curr.
1st Trust Low Dur. Mortg. Opp.
1stTr NASD 100 Eq Wgt E.T.F.
1stTr NASD 100 ExTech E.T.F.
1stTr NASD 100 Tech E.T.F.
1stTr NASD ABA Com Bank E.T.F.
1stTr NASD Green Energy E.T.F.
1stTr NASDAQ Clean Edge SmGrid
1stTr Total US Market AlphaDEX
21Vianet Group, Inc.
2U, Inc.
3Pea International
51job Inc.
6D Global Technologies
800 Commerce, Inc.
8x8 Inc. (D)
A V Homes
A-Mark Precious Metals
A. Schulman Inc.
A.C. Simmonds and Sons Inc.
AAON
Abaxis, Inc.
Abengoa Yield plc
Abiomed
Abraxas Petroleum
Abtech Holdings, Inc.
ABV Consulting Inc.
Acacia Research - Acacia Tech
Acadia Healthcare Company
ACADIA Pharmaceuticals
Acasti Pharma (D)
Accelerate Diagnostics, Inc.
Accelerize Inc.
Acceleron Pharma
Access National
Accuray (E)
Accurexa Inc.
AcelRx Pharmaceuticals, Inc.
Aceto
Achaogen, Inc.
Achillion Pharmaceuticals
FLWS
TFSCU
TFSCW
TFSCR
TFSC
PIH
EFSH
FCTY
FCCY
FEMB
LMBS
QQEW
QQXT
QTEC
QABA
QCLN
GRID
TUSA
VNET
TWOU
TPNL
JOBS
SIXD
ETHG
EGHT
AVHI
AMRK
SHLM
ACSX
AAON
ABAX
ABY
ABMD
AXAS
ABHD
ABVN
ACTG
ACHC
ACAD
ACST
AXDX
ACLZ
XLRN
ANCX
ARAY
ACXA
ACRX
ACET
AKAO
ACHN
Last Price
11.830
10.020
0.230
0.280
9.600
7.590
0.000
6.843
11.390
45.050
50.770
43.800
41.440
43.431
36.600
18.550
36.290
26.700
17.660
25.580
0.690
32.265
8.000
0.030
8.400
15.960
10.600
48.200
10.250
24.530
64.110
33.780
71.580
3.250
0.751
0.000
10.700
71.600
32.590
0.480
22.500
1.420
38.060
18.740
9.300
2.100
3.860
22.000
9.760
9.860
52W
High
13.460
10.520
0.300
0.700
9.800
10.190
0.000
8.250
12.100
50.650
51.070
45.130
42.500
45.280
38.070
21.420
39.670
27.490
32.340
25.770
0.875
38.570
8.710
1.000
11.190
18.720
13.390
48.960
10.300
24.750
66.886
40.980
74.700
6.450
0.751
0.000
19.930
73.810
46.480
1.220
31.856
1.810
48.500
19.750
9.800
6.000
12.350
23.780
17.440
16.870
52W
Low
4.960
9.910
0.200
0.180
9.350
7.070
0.000
5.480
9.238
44.770
50.000
35.030
32.610
35.440
32.201
15.590
32.098
23.880
14.230
10.520
0.110
29.240
5.200
0.010
5.690
12.930
9.320
28.670
9.000
16.780
36.770
21.000
20.290
2.330
0.751
0.000
10.180
38.760
15.640
0.352
15.370
0.874
23.610
13.380
5.990
2.100
3.580
16.520
7.720
2.450
1 Year
% Chg
110.12
-13.60
15.15
18.35
19.84
16.13
-.68
-8.67
-6.85
2.38
-38.47
87.40
263.16
-9.43
-22.29
-11.77
-19.21
32.93
2.50
32.02
64.89
174.88
-17.93
.00
-29.97
58.69
33.95
-58.28
3.16
-21.55
10.32
15.61
-3.13
-67.86
9.51
-36.87
199.70
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
34234
88
53
60
28
745
304
878
2
13
6729
1353
4300
2347
1524
68
63
39472
17297
1156
7141
392
874
44144
1920
807
9455
0
8324
12270
37202
33461
145699
0
40519
23032
126429
8262
14174
1477
13895
607
72644
11
39590
8207
5352
326568
P/E
18.48
na
na
na
na
na
na
34.22
19.64
na
na
na
na
na
na
na
na
na
na
na
11.50
na
na
na
na
na
11.91
26.05
na
34.07
72.85
na
162.68
5.42
na
na
na
47.73
na
na
na
na
na
14.09
na
na
na
28.21
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.3
2.7
0.8
0.3
1.3
1.4
0.8
1.1
1.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
1.7
0.0
0.7
0.6
3.1
0.0
0.0
0.0
0.0
4.8
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
1.1
0.0
0.0
Company
Symbol
ACI Worldwide
ACNB Corp.
Acorda Therapeutics Inc.
Acorn Energy (D)
Actions Semiconductor
Active Power
Active With Me
Activision Blizzard
Actua Corp.
Acura Pharmaceuticals (D)
Acxiom
Adamas Pharmaceuticals
Adamas Ventures, Inc.
Adamis Pharmaceuticals
Addus HomeCare (D)
ADDvantage Technologies Group
Adept Technology
Adma Biologics Inc.
Adobe Systems
Adtran
Advanced Energy Industries
Advanced Micro Devices
Advaxis
Advaxis
Advent Software
AdvisorShares YieldPro ETF
Advisory Board Company
AdvSh Sunrise Gbl Multi-Strat.
Aegerion Pharmaceuticals
Aegion Corp.
Aehr Test Systems
Aemetis, Inc.
Aep Industries
Aerie Pharmaceuticals Inc.
AeroVironment Inc.
AEterna Zentaris (D)
AFC Building Technologies
Affimed N.V.
Affinity Mediaworks
Affymetrix
Agenus Inc.
Agile Therapeutics
Agilysys
Agios Pharmaceuticals
AI Document Services
Air Methods
Air T Inc.
Air Transport Services
AirMedia Group
Aixtron SE
ACIW
ACNB
ACOR
ACFN
ACTS
ACPW
ATVM
ATVI
ACTA
ACUR
ACXM
ADMS
ADMV
ADMP
ADUS
AEY
ADEP
ADMA
ADBE
ADTN
AEIS
AMD
ADXS
ADXSW
ADVS
YPRO
ABCO
MULT
AEGR
AEGN
AEHR
AMTX
AEPI
AERI
AVAV
AEZS
AFCT
AFMD
AFFW
AFFX
AGEN
AGRX
AGYS
AGIO
AIDC
AIRM
AIRT
ATSG
AMCN
AIXG
Last Price
21.660
20.077
33.280
0.500
1.500
2.190
2.000
22.725
15.490
0.790
18.490
17.490
0.000
3.940
23.020
2.350
6.150
9.800
73.940
18.670
25.660
2.680
14.440
10.400
44.110
23.630
53.280
24.178
26.170
18.050
2.340
4.220
55.040
31.340
26.510
0.536
1.150
6.300
4.000
12.560
5.130
9.270
9.840
94.300
0.000
46.590
24.600
9.220
1.980
7.520
52W
High
22.210
22.900
45.450
3.490
2.500
3.445
2.000
24.180
22.730
1.550
35.743
21.630
0.000
7.260
24.680
3.550
21.270
14.000
80.300
26.770
28.180
4.800
14.990
12.900
44.360
26.000
66.040
25.350
47.650
25.640
3.240
13.290
58.880
32.500
41.670
1.540
1.150
9.160
12.000
13.110
6.490
12.550
15.020
138.850
0.000
60.740
27.340
9.720
3.200
16.760
52W
Low
17.320
18.145
28.260
0.250
1.450
1.590
2.000
17.725
13.240
0.410
16.040
12.020
0.000
2.620
17.020
2.180
5.760
6.760
57.150
17.510
16.000
2.140
2.460
0.750
25.420
23.330
37.470
22.710
19.100
15.310
1.750
3.390
29.670
13.660
24.730
0.480
1.100
3.550
2.440
6.250
2.270
5.050
9.100
31.420
0.000
40.310
10.680
6.930
1.650
7.110
1 Year
% Chg
9.78
7.08
-12.21
-85.25
-39.27
-33.84
11.18
-24.14
-45.89
-46.24
-38.05
-.13
-29.22
-67.63
17.37
12.47
-23.51
4.73
-33.17
359.87
732.00
50.24
-5.78
-17.07
-43.33
-28.68
-17.89
48.36
47.90
-34.14
-54.17
33.33
76.16
61.83
-26.57
140.87
-12.80
103.31
17.45
-16.81
-53.87
Vol. Yr
(000)
35751
147
47921
8472
2051
5134
1
457689
6647
10105
27179
5357
12778
3913
1095
7554
1358
143778
44751
25032
1053226
90903
2802
72972
896
21370
13
40165
17695
613
2377
1194
21464
9496
97839
0
5275
0
72058
132758
2457
2137
41941
28975
760
10616
6521
5029
P/E
36.71
11.88
59.43
na
na
na
na
19.93
na
na
na
21.59
na
na
21.12
26.11
na
na
123.23
23.05
14.83
38.29
na
na
47.43
na
313.41
na
na
13.08
na
13.61
na
na
155.94
na
na
na
na
na
na
na
984.00
na
na
18.34
15.57
16.46
na
na
Div.
Yield
0.0
3.9
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
1.2
2.8
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Akamai Technologies Inc.
Akebia Therapeutics
Akers Biosciences
Akorn
Alamogordo Fincl Cp
Alaska Comm Systems Group
Alazzio Entertainment Corp.
Albany Molecular Research
Alberta Star Development
Albina Community Bancorp
Alcentra Capital Corp.
ALCO Stores (Q)
Alcobra Ltd.
Alder BioPharmaceuticals, Inc.
Aldeyra Therapeutics
Alexion Pharmaceuticals
Alexza Pharmaceuticals
Alico
Align Technolgy Inc.
Alimera Sciences, Inc.
Alkermes PLC
All Marketing Solutions
AllDigital Holdings
Allegiant Travel
Alliance Bancorp Inc. of PA
Alliance Fiber Optic
Alliance HealthCare Services
Alliance Holdings GP L.P.
Alliance Media Group Holdings
Alliance Res Partners Lp
Allied First Bancorp (MD)
Allied Healthcare Products
Allied Motion Technologies
Allied Resources Inc
Alliqua BioMedical, Inc.
Allot Communications
Allscripts Healthcare Solution
Almost Family
Alnylam Pharmaceuticals
Alpha and Omega Semiconductor
Alpha Network Alliance Venture
Alphatec Holdings
Altair International
Altera Corporation
Altisource Portfolio Solutions
Altra Industrial Motion
AMAG Pharmaceuticals
Amarin PLC
Amazon.com
AMB Financial Corp
AKAM
AKBA
AKER
AKRX
ALMG
ALSK
ALAZ
AMRI
ASXSF
ACBC
ABDC
ALCS
ADHD
ALDR
ALDX
ALXN
ALXA
ALCO
ALGN
ALIM
ALKS
PTPF
ADGL
ALGT
ALLB
AFOP
AIQ
AHGP
ALLME
ARLP
AFBA
AHPI
AMOT
ALOD
ALQA
ALLT
MDRX
AFAM
ALNY
AOSL
ANAVE
ATEC
ATAO
ALTR
ASPS
AIMC
AMAG
AMRN
AMZN
AMFC
Last Price
71.045
11.110
4.240
47.510
14.810
1.680
0.000
17.600
0.149
0.176
13.300
0.300
5.630
28.860
10.180
173.300
2.070
51.260
53.785
5.010
60.970
0.033
0.150
192.290
21.600
17.420
22.180
51.690
1.230
33.430
0.100
1.630
33.190
0.140
5.200
8.790
11.960
44.710
104.420
8.910
0.080
1.450
0.000
42.910
12.870
27.640
54.660
2.340
372.100
10.550
52W
High
52W
Low
73.530
31.000
5.090
55.860
16.500
2.050
0.000
23.950
0.202
0.200
15.500
10.210
22.190
32.300
13.500
203.300
5.270
58.100
64.750
8.360
75.170
0.661
0.230
199.195
21.900
22.600
35.250
74.000
2.000
53.836
0.800
3.700
35.000
0.400
8.540
14.680
18.400
45.930
121.930
11.180
0.450
1.920
0.000
45.000
126.840
38.080
59.290
3.330
389.370
11.250
50.520
8.470
2.430
20.520
14.800
1.180
0.000
13.730
0.134
0.070
10.600
0.270
3.120
9.500
3.000
136.370
1.248
33.770
43.270
4.120
38.490
0.022
0.050
104.520
15.120
10.750
18.920
48.250
0.750
31.130
0.025
1.290
10.891
0.140
3.700
7.880
11.000
19.740
47.030
6.930
0.010
1.200
0.000
30.470
12.280
22.730
16.490
0.780
284.000
7.050
1 Year
% Chg
22.05
-43.20
-7.02
115.95
-4.45
-12.95
-5.33
-20.49
-12.25
-97.06
-68.98
13.92
-53.27
35.97
3.85
-36.50
38.29
-94.00
-34.78
71.79
40.72
20.39
-33.85
-16.79
-31.28
-20.54
-87.50
-28.19
186.37
-60.00
-38.32
-34.70
-33.67
93.55
55.53
21.06
-82.22
-3.33
18.42
-89.42
-22.58
182.48
29.28
10.62
49.65
Vol. Yr
(000)
98965
7583
770
128127
16
11128
31143
21
40
2615
0
21321
23335
1330
79419
6811
1193
56379
9493
96857
231
203
9550
1571
10206
1130
3813
0
15562
28
543
4497
14
4686
9717
211558
3768
46581
2885
0
5411
231799
47016
10759
51643
299201
229411
8
P/E
38.61
na
na
163.83
na
na
na
na
4.97
na
na
na
na
111.00
na
53.16
na
26.02
30.39
na
na
na
na
30.28
56.84
22.62
22.63
10.88
na
6.99
na
na
21.98
na
na
na
38.58
30.41
na
na
na
na
na
28.23
2.31
16.65
12.59
na
na
35.17
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
10.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.5
1.1
0.9
0.0
6.7
0.0
7.5
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
1.8
0.0
0.0
0.0
0.0
Company
Symbol
Ambac Financial Group
Ambac Financial Group
Ambarella, Inc.
Ambassadors Group
Ambient Water Corp.
AMC Networks Inc.
Amdocs
Amedica Corp. (D)
Amedisys Inc.
Amerco
Ameriana Bancorp
America First Tax Exempt LP
America Movil
America's Car-Mart
American Airlines Group
American Boarding Co.
American Brewing Co.
American Business Services Inc
American Cap. Mortgage Invest.
American Cap. Mortgage Invest.
American Capital Agency
American Capital Ltd.
American Capital Senior Float
American CareSource (D)
American Electric Technologies
American Graphite Technologies
American Heritage Int'l
American Independence Corp
American National Insurance
American Natl Banksh
American Natural Energy
American Public Education
American Railcar Industries
American Realty Capital (E)
American Realty Capital (E)
American Realty Funds
American Riding Tours
American River Bankshares
American Sands Energy
American Science & Engineering
American Software
American Superconductor (D)
American Woodmark
Americann, Inc.
Ameris Bancorp
AMERISAFE
AmeriServ Financial
AmeriServ Financial
AMBC
AMBCW
AMBA
EPAX
AWGI
AMCX
DOX
AMDA
AMED
UHAL
ASBI
ATAX
AMOV
CRMT
AAL
AMIB
ABRW
ABSR
MTGEP
MTGE
AGNC
AGNCP
AGNCB
ACAS
ACSF
ANCI
AETI
AGIN
AHII
AMIC
ANAT
AMNB
ANEC
APEI
ARII
ARCP
ARCPP
ANFDE
AMRD
AMRB
AMSE
ASEI
AMSWA
AMSC
AMWD
ACAN
ABCB
AMSF
ASRVP
ASRV
Last Price
24.200
13.440
75.710
2.530
0.021
76.640
54.400
0.351
26.780
330.400
16.450
5.570
20.320
54.250
52.780
0.510
0.350
0.000
25.228
17.960
21.330
26.402
25.050
14.790
13.100
2.860
4.210
0.020
0.035
10.210
98.390
22.580
0.007
29.980
49.730
9.850
23.600
0.125
0.150
9.470
0.340
48.860
10.220
6.440
54.730
0.800
26.390
46.250
26.815
2.980
52W
High
52W
Low
32.200
21.400
77.390
5.000
0.070
77.300
54.970
8.100
31.266
335.000
20.000
6.120
26.940
57.550
56.200
1.500
2.500
0.000
25.570
20.680
24.060
27.000
25.396
16.100
14.400
3.990
7.600
0.145
1.000
12.890
118.380
25.000
0.150
38.000
82.820
14.170
24.140
0.125
2.100
9.990
1.075
72.730
10.540
21.500
56.440
6.000
26.890
46.820
30.990
3.930
18.600
11.130
21.600
2.140
0.016
52.730
44.064
0.325
12.860
224.710
13.110
4.940
18.720
34.900
28.100
0.500
0.280
0.000
24.360
17.760
20.740
25.191
23.860
13.590
11.980
1.610
3.050
0.014
0.022
9.760
92.040
20.650
0.007
26.240
46.180
7.380
20.000
0.125
0.140
8.210
0.024
43.380
8.210
5.666
25.100
0.500
19.450
35.150
25.150
2.863
1 Year
% Chg
-22.01
-34.12
183.45
-36.11
-28.67
4.87
17.09
-95.33
79.85
42.34
21.16
-7.78
2.83
47.98
44.21
-4.32
-.74
.43
-6.36
-6.70
44.44
-38.00
-76.51
-96.24
-5.46
-12.97
-4.00
-14.54
-28.99
-29.74
3.65
.00
2.60
-61.80
-27.26
.49
-60.00
62.60
13.26
5.33
.88
-22.60
Vol. Yr
(000)
16122
537
122022
1810
8189
39801
40786
29920
13420
1695
484
7316
581
2406
881941
6
661
303
29075
211553
645
1560
105883
2341
325
1001
8817
0
37
3208
867
78
5688
12759
644069
11237
0
0
980
291
3851
4553
3073
8817
35
6431
4546
2387
2929
P/E
2.15
na
48.22
na
na
21.17
19.29
na
36.68
16.74
20.82
na
na
17.39
13.43
na
na
na
na
5.87
na
na
na
9.07
na
na
na
na
na
15.47
10.72
13.94
na
12.81
10.67
na
na
na
na
17.54
na
95.80
48.67
na
30.75
na
18.33
16.29
na
19.87
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.5
9.0
1.7
0.0
0.8
0.0
0.0
0.0
8.1
11.2
12.3
7.6
7.7
0.0
8.8
0.0
0.0
0.0
0.0
0.0
3.1
4.0
0.0
0.0
3.3
0.0
7.1
0.0
0.0
0.0
0.0
4.0
3.9
0.0
0.0
0.0
0.8
1.3
7.9
0.0
Company
Ames Natl Corp
Amgen
Amicus Therapeutics
Amkor Technology (E)
Amphastar Pharmaceuticals
Ample-Tee, Inc.
Amsurg
Amsurg
Amtech Systems, Inc. (D)
AmTrust Financial Services
Amyris, Inc.
Anacor Pharmaceuticals, Inc.
ANADIGICS, Inc.
Analog Devices
Analogic
Anchor Bancorp
Anchor Bancorp Wisconsin
Andatee China Marine Fuel
Andersons
Angie's List
AngioDynamics Inc.
ANI Pharmaceuticals
Anika Therapeutics
Anpulo Food Development
Ansys Inc.
Antares Pharma
Anthera Pharmaceuticals (D)
Anytranslation Corp.
Aoxin Tianli Group, Inc.
API Technologies
Apogee Enterprises
Apollo Education Group
Apollo Investment Corp.
Apple
Appliance Recycling Centers
Applied DNA Sciences
Applied DNA Sciences
Applied Energetics (D)
Applied Genetic Technologies
Applied Materials
Applied Micro Circuits
Applied Optoelectronics
Approach Resources
Apps Genius
Apptigo International Inc.
Apricus Biosciences
APT Systems Inc.
Aptose Biosciences
Aqua Power Systems Inc.
Aquinox Pharmaceuticals
Symbol
ATLO
AMGN
FOLD
AMKR
AMPH
ATLW
AMSGP
AMSG
ASYS
AFSI
AMRS
ANAC
ANAD
ADI
ALOG
ANCB
ABCW
AMCF
ANDE
ANGI
ANGO
ANIP
ANIK
ANPL
ANSS
ATRS
ANTH
AYNT
ABAC
ATNY
APOG
APOL
AINV
AAPL
ARCI
APDNW
APDN
AERGP
AGTC
AMAT
AMCC
AAOI
AREX
APGS
APPG
APRI
APTY
APTO
APSI
AQXP
Last Price
24.850
159.850
10.880
8.835
14.960
0.000
124.000
61.520
11.180
56.985
2.400
57.850
1.360
63.000
90.900
22.510
34.730
1.180
41.370
5.870
17.790
62.550
41.170
0.000
88.190
2.710
4.470
0.000
1.500
2.070
43.200
18.920
7.675
124.430
2.050
1.050
2.590
5.000
19.990
22.560
5.100
13.880
6.590
0.040
0.200
1.870
0.000
5.420
0.000
8.220
52W
High
52W
Low
26.870
173.140
13.200
12.270
15.790
0.000
129.560
65.030
13.000
59.310
4.880
58.560
1.760
64.945
92.310
23.000
37.960
3.650
69.927
14.650
19.800
71.780
51.400
0.000
88.960
3.730
6.365
0.000
2.400
2.980
48.030
35.230
8.870
133.600
4.420
1.800
4.440
5.000
34.370
25.710
11.750
24.840
23.070
0.040
1.890
2.750
0.000
8.800
0.000
13.350
21.150
108.200
1.765
5.773
6.670
0.000
100.820
40.000
7.520
35.550
1.560
13.190
0.550
42.570
63.275
17.320
28.000
1.060
38.647
4.361
13.060
19.900
34.160
0.000
71.090
1.820
1.460
0.000
1.150
1.770
28.275
18.810
6.800
73.047
2.049
0.500
2.020
5.000
11.100
18.270
4.610
8.170
4.280
0.040
0.026
0.920
0.000
4.010
0.000
5.500
1 Year
% Chg
12.75
29.60
425.60
28.79
30.67
-8.13
51.52
-35.66
189.11
-20.00
18.55
10.71
20.05
-46.85
-30.17
-51.81
12.95
99.52
.17
14.50
-22.57
33.43
-19.35
-29.35
30.00
-44.74
-7.64
62.28
-32.34
.00
33.27
10.51
-48.48
-43.74
-68.48
.00
-13.02
-35.43
Vol. Yr
(000)
504
215597
117923
82338
12524
679
27507
3278
41149
11024
35314
29149
128491
5092
205
705
1207
18937
92296
11177
20902
9152
21776
43281
93559
397
2626
11129
100890
115571
3580394
1295
867
6662
0
5257
926436
59918
15020
92291
0
4084
28306
1881
1213
P/E
15.15
18.37
na
16.06
na
na
na
43.32
na
10.46
na
na
na
24.80
35.37
5.80
na
na
10.77
na
118.60
24.72
16.60
na
25.86
na
na
na
4.29
na
33.23
13.14
11.46
16.72
3.60
na
na
na
na
24.00
na
49.57
4.61
na
na
na
na
na
na
na
Div.
Yield
2.9
1.9
0.0
0.0
0.0
0.0
4.2
0.0
0.0
1.8
0.0
0.0
0.0
2.5
0.4
0.0
0.0
0.0
1.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
10.5
1.5
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
AR Capital Acquisition Corp.
Aradigm Corp.
Aratana Therapeutics
ARC Group Worldwide
ARCA biopharma (D)
ArcBest Corporation
Arch Capital Group
Arch Therapeutics
Arctic Cat
Ardelyx, Inc.
Arena Pharmaceuticals
Ares Capital
Argo Group International
Argo Group International
Argos Therapeutics
ARI Network Services
ARIAD Pharmaceuticals
Ark Restaurants
Arkadia International
ARM Holdings PLC
Armada Oil
Arotech Corp.
Arqule Inc.
Array BioPharma
Arris Group
Arrow DWA Tactical ETF
Arrow Financial
Arrowhead Research
Artec Global Media, Inc.
Artesanias Corp.
Artesian Resources
Artex Corp.
Arts Way Mfg Inc
Aruba Networks
As Seen On TV
ASB Bancorp
Ascena Retail Group
Ascendis Pharma A/S
Ascent Capital Group
Ascent Solar Technologies
Asia Entertainment & Resources
Asia Pacific Wire & Cable
Asia Travel
Asiya Pearls
ASM International
ASML Holding
ASN Technologies Corp.
Aspen Group Inc
Symbol
AUMA
AUMAU
AUMAW
ARDM
PETX
ARCW
ABIO
ARCB
ACGL
ARTH
ACAT
ARDX
ARNA
ARCC
AGII
AGIIL
ARGS
ARIS
ARIA
ARKR
ARKIE
ARMH
AOIL
ARTX
ARQL
ARRY
ARRS
DWAT
AROW
ARWR
ACTL
AXTR
ARTNA
ARXQ
ARTW
ARUN
ASTVE
ASBB
ASNA
ASND
ASCMA
ASTI
IKGH
APWC
ATSR
ASYP
ASMI
ASML
AWSN
ASPU
Last Price
9.850
9.950
0.450
6.320
16.010
5.340
0.790
37.890
61.600
0.180
36.320
13.090
4.370
17.170
50.150
25.257
8.910
3.390
8.240
24.500
1.160
49.300
0.063
3.100
2.240
7.370
28.895
10.650
27.150
6.765
2.720
1.010
21.390
0.000
4.720
24.490
0.052
20.500
14.510
17.350
39.810
1.120
1.660
2.450
1.500
0.000
46.080
101.030
0.000
0.200
52W
High
10.480
10.200
0.500
11.410
20.630
31.518
2.000
47.520
63.010
0.350
48.408
35.480
7.220
17.925
55.073
25.330
10.800
4.450
9.190
26.000
1.160
54.640
0.270
6.610
2.500
8.590
35.830
10.970
27.930
18.870
5.000
1.100
22.850
0.000
7.080
24.965
0.130
21.960
18.340
21.970
79.020
6.300
3.550
2.840
5.000
0.000
48.240
111.400
0.000
0.389
52W
Low
9.400
8.840
0.200
6.170
9.200
5.150
0.645
30.140
52.510
0.150
26.000
11.370
3.260
14.630
39.755
22.520
5.611
2.410
4.900
21.030
0.250
37.750
0.054
2.020
1.040
2.980
23.710
9.370
24.314
4.950
1.020
0.042
19.850
0.000
4.500
15.650
0.040
17.600
10.500
17.000
38.780
0.551
1.030
2.210
0.050
0.000
32.647
79.660
0.000
0.096
1 Year
% Chg
-13.74
-76.77
-57.52
2.54
7.06
-45.45
-24.00
-30.63
-2.55
20.32
9.77
-10.90
7.28
2.23
10.61
364.00
-3.28
-72.21
-50.16
9.27
56.81
2.54
4.74
-58.80
-24.44
-4.76
-27.38
30.61
-17.27
15.49
-16.03
-47.31
-81.64
-52.30
-10.26
76.47
14.83
8.22
11.11
Vol. Yr
(000)
592
655
14
1170
14809
1757
19830
20963
27832
9913
12616
6841
550571
133793
6719
865
3088
711
378117
221
0
107352
857
23919
31720
203185
101135
651
1129
118641
23
729
1139
320
249194
0
315
102957
6714
5425
70241
4827
351
2
190
53178
8052
P/E
na
na
na
na
na
41.08
na
20.93
12.03
na
16.81
na
na
na
7.99
na
na
67.80
na
16.67
na
55.39
na
18.24
na
na
10.47
na
14.68
na
na
na
17.39
na
20.52
na
na
na
21.03
na
na
na
na
122.50
na
na
na
36.87
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
1.4
0.0
0.0
8.9
1.6
6.4
0.0
0.0
0.0
4.1
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.4
3.7
0.0
0.0
0.0
4.2
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
0.0
0.0
1.2
0.8
0.0
0.0
Company
Aspen Technology
Assembly Biosciences, Inc.
Asta Funding (H)
Asta Holdings
Astec Industries
Astika Holdings, Inc.
Astro-Med
Astronics Corp
Astrotech Corp.
Asure Software
At Play Vacation
ATA Inc.
Atara Biotherapeutics
athenahealth
Athens Bancshares Corp
Athersys Inc.
Atlantic American
Atlantic Coast Financial (D)
Atlantic Tele-Network
Atlanticus Holdings Corp.
Atlas Air Worldwide Holdings
Atlas Financial Holdings
Atmel Corp.
Atossa Genetics Inc.
AtriCure
Atrion Corp.
ATRM Holdings, Inc. (E)
Attunity
Auburn Bancorp
Auburn Natl Bancorp
Audience, Inc.
Audiocodes Ltd
Aurinia Pharmaceuticals Inc.
Auris Medical Holding AG
Auscrete Corp.
Auspex Pharmaceuticals
AuthenTec
Authentidate Holding (D)
Autobytel Inc.
Autodesk Inc.
Automatic Data Processing
Avago Technologies
Avalanche Biotechnologies
Avant Diagnostics, Inc.
Avenue Financial Holdings
AVEO Pharmaceuticals
Aviat Networks
Avid Technology
Avinger, Inc.
Avis Budget Group
Symbol
AZPN
ASMB
ASFI
AHDT
ASTE
ASKH
ALOT
ATRO
ASTC
ASUR
APYV
ATAI
ATRA
ATHN
AFCB
ATHX
AAME
ACFC
ATNI
ATLC
AAWW
AFH
ATML
ATOS
ATRC
ATRI
ATRM
ATTU
ABBB
AUBN
ADNC
AUDC
AUPH
EARS
ASCK
ASPX
AUTH
ADAT
ABTL
ADSK
ADP
AVGO
AAVL
OREOE
AVNU
AVEO
AVNW
AVID
AVGR
CAR
Last Price
38.490
13.240
8.340
1.000
42.880
0.014
13.990
73.700
3.065
5.760
0.000
4.100
41.570
119.390
24.600
2.880
4.030
4.150
69.220
2.167
43.020
17.670
8.230
1.800
20.490
345.510
3.410
10.050
8.000
24.847
4.540
4.600
4.360
5.350
0.000
100.270
8.010
0.330
14.770
58.640
85.640
126.980
40.520
1.650
12.510
1.450
1.190
14.900
11.090
59.015
52W
High
52W
Low
47.630
17.000
9.500
1.000
44.970
0.690
16.500
75.600
4.590
6.690
0.000
5.530
43.660
168.180
30.500
3.500
4.380
4.490
73.550
3.380
51.000
18.410
9.760
2.650
22.974
355.910
8.240
11.350
8.250
25.360
13.110
7.490
5.650
7.580
0.000
100.860
8.010
1.200
15.450
65.000
90.230
136.280
62.480
1.950
14.300
2.020
1.950
16.050
14.420
69.760
31.570
4.250
7.810
1.000
33.900
0.014
11.640
41.310
2.010
4.550
0.000
2.500
9.660
97.300
19.000
1.080
3.230
3.600
53.250
1.150
31.090
12.410
6.320
0.800
13.185
261.530
2.270
5.830
6.750
22.100
3.170
4.110
1.410
3.300
0.000
14.750
8.010
0.201
7.900
44.760
64.374
57.270
22.000
0.553
11.500
0.605
0.990
12.020
9.350
45.940
1 Year
% Chg
-9.14
107.69
.85
-2.35
-97.54
17.66
39.80
30.43
-13.25
3.02
-25.49
23.00
-11.11
10.71
-7.57
5.01
-11.44
21.97
29.07
-1.56
6.51
8.93
12.86
-26.67
7.72
18.52
7.10
-63.68
-36.55
225.98
.00
-66.72
18.83
19.24
26.35
97.14
198.64
-3.01
-25.16
21.18
Vol. Yr
(000)
49036
4254
336
0
6289
215
405
11469
2789
531
748
8785
21555
35
74657
182
761
3371
358
13971
4012
289599
70600
9793
345
195
2488
11
77
9637
9046
4189
1186
29023
0
6353
5952
117659
128121
139792
24155
89
1676
64627
9187
21375
6276
101483
P/E
32.90
na
9.70
na
28.78
na
23.32
29.84
na
na
na
51.25
na
na
20.00
na
21.21
46.11
22.77
na
10.12
46.50
102.88
na
na
24.54
na
na
na
11.89
na
na
54.50
na
na
na
na
na
4.24
167.54
28.74
28.03
na
na
83.40
na
na
40.27
na
19.80
Div.
Yield
0.0
0.0
0.0
0.0
0.9
0.0
2.0
0.0
0.0
0.0
0.0
10.5
0.0
0.0
0.8
0.0
0.5
0.0
1.6
0.0
0.0
0.0
1.9
0.0
0.0
0.9
0.0
0.0
0.0
3.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Aware, Inc.
Axcelis Technologies
Axim Biotechnologies, Inc.
Axiom Corp
Axion Power International (D)
Axion Power International (D)
AxoGen, Inc.
AXT Inc
B Communications Ltd.
B.O.S. Better Online Solutions
B/E Aerospace
Baidu
Baixo Relocation Services
Balchem Corp
Baldwin & Lyons
Baldwin & Lyons
Ballard Power Systems
Ballroom Dance Fitness
Ballston Spa Bancorp Inc
Bally Corp.
Bancfirst Corp.
Bancfirst Corp.
Band Rep Management
Bank Mutual Corporation
Bank of Commerce Holdings (CA)
Bank of Kentucky
Bank of Marin Bancorp
Bank of Napa NA (CA)
Bank Of South Carolina Co
Bank of the James Financial Gr
Bank of the Ozarks
BankFinancial
Bankwell Financial Group
Banner Corp
Barclays Inverse US Treasury
Barington/Hilco Acquisition
Barrett Business Services
Bassett Furniture
Bassline Productions Inc.
Bay Bancorp
Baylake Capital Trust I
Bazaarvoice, Inc.
BBCN Bancorp
bBooth, Inc.
BCB Bancorp Inc (NJ)
BDCA Venture, Inc.
Beacon Roofing Supply
AWRE
ACLS
AXIM
AXMM
AXPWW
AXPW
AXGN
AXTI
BCOM
BOSC
BEAV
BIDU
BXRO
BCPC
BWINB
BWINA
BLDP
BLDZ
BSPA
BLYQ
BANF
BANFP
BNRM
BKMU
BOCH
BKYF
BMRC
BNNP
BKSC
BOTJ
OZRK
BFIN
BWFG
BANR
TAPR
BHAC
BHACU
BHACR
BHACW
BBSI
BSET
BSSP
BYBK
BYLK
BV
BBCN
BBTH
BCBP
BDCV
BECN
Last Price
4.390
2.380
1.300
0.500
0.021
0.040
3.500
2.690
16.830
2.070
63.620
208.400
0.000
55.380
23.460
23.520
2.100
2.250
34.120
0.000
60.980
27.030
2.300
7.320
5.600
49.050
50.900
8.350
15.000
11.020
36.930
13.140
19.260
45.900
29.650
9.550
9.950
0.280
0.180
42.840
28.520
0.115
5.210
12.660
5.650
14.470
1.880
12.040
5.020
31.300
52W
High
52W
Low
6.790
2.940
10.000
0.550
1.300
3.000
4.240
3.050
21.610
6.980
73.213
251.990
0.000
69.920
27.440
27.630
5.170
2.250
38.500
0.000
69.490
31.500
2.450
7.460
7.000
49.870
53.630
8.950
15.600
11.250
38.220
13.160
22.000
46.260
50.550
9.550
10.020
0.280
0.180
63.450
29.400
1.880
5.500
13.060
9.390
17.810
2.000
13.800
6.680
39.330
3.460
1.500
0.250
0.260
0.012
0.033
2.110
2.040
13.342
1.970
50.083
140.660
0.000
48.893
23.000
22.570
1.410
1.850
32.500
0.000
52.506
26.250
0.055
5.740
5.480
33.580
42.490
8.000
14.120
8.450
27.510
9.400
15.910
37.030
24.570
9.550
9.950
0.260
0.180
18.250
11.880
0.090
4.230
10.920
5.640
12.770
0.750
11.110
4.400
23.040
1 Year
% Chg
-24.18
10.70
420.00
21.95
14.75
22.27
2.00
-68.45
1.25
36.86
6.25
-10.76
-5.28
-52.27
1.85
7.68
.11
15.46
-16.79
30.66
12.96
-6.18
.13
19.26
8.52
31.66
-12.45
11.38
-28.08
92.05
-93.20
3.31
-.16
-22.60
-15.58
-7.95
-17.84
-19.04
Vol. Yr
(000)
1972
32689
7
0
1788
105492
3100
7043
101
399
66841
185368
10772
1341
65
116053
0
1
988
111
586
6252
1086
1126
559
61
184
99
34563
1193
527
5045
331
0
898
660
506
9909
3233
614
1749
458
39639
25955
1
186
938
37311
P/E
21.95
na
na
na
na
na
na
na
6.26
na
24.38
33.67
na
32.58
16.18
16.22
na
na
na
na
15.09
na
na
23.61
13.66
18.79
15.47
na
16.30
10.91
24.30
54.75
23.20
16.51
na
na
na
na
na
na
32.41
na
16.81
13.05
na
13.04
na
14.86
na
30.39
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.5
4.3
4.2
0.0
0.0
2.3
0.0
2.2
6.6
0.0
2.2
2.2
1.5
1.7
0.0
3.5
1.8
1.4
1.2
0.0
1.6
0.0
0.0
0.0
0.0
0.0
2.1
1.1
0.0
0.0
2.6
0.0
2.8
0.0
4.5
11.7
0.0
Company
Bear Lake Recreation
Bear State Financial, Inc.
Beasley Broadcast Grp Inc
Bebe Stores
Bed Bath & Beyond
Bel Fuse
Bel Fuse
Belk Inc.
Bellerophon Therapeutics
Bellicum Pharmaceuticals, Inc.
Ben Franklin Financial (IL)
Beneficial Bancorp, Inc.
Benefitfocus, Inc.
Bespoke Tricyles
Besra Gold, Inc.
Betafox Corp.
BG Medicine (D)
BGC Partners
Big 5 Sporting Goods Corp
BIND Therapeutics
Bingham Canyon
Bio Blast Pharma Ltd.
Bio-Path Holdings
Bio-Reference Laboratories
Bio-Techne Corp.
Bioadaptives, Inc.
BioAmber Inc.
Bioanalytic Systems
Biocept, Inc.
Biocryst Pharmaceuticals
Biodel Inc.
BioDelivery Sciences Intl.
Biogen Inc.
Biolase Technology
BioLife Solutions Inc
BioLineRx Ltd.
Biomarin Pharmaceuticals
Biomerica Inc
Bionik Laboratories Corp.
BioPharmX Corp.
BioScrip
BioSh. Biotech. Clinical Trial
BioShares Biotechnology Prod.
BioSpecifics Technologies (D)
Biostar Pharmaceuticals
Biota Holdings Ltd.
BioTelemetry, Inc.
Birner Dental Management Svs
BJ's Restaurants
Black Box
Symbol
BLKE
BSF
BBGI
BEBE
BBBY
BELFB
BELFA
BLKIB
BLPH
BLCM
BFFI
BNCL
BNFT
BPSR
BSRAF
BFXX
BGMD
BGCP
BGFV
BIND
BGHM
ORPN
BPTH
BRLI
TECH
BDPT
BIOA.WT
BASI
BIOC
BCRX
BIOD
BDSI
BIIB
BIOL
BLFS
BLRX
BMRN
BMRA
BNKL
BPMX
BIOS
BBC
BBP
BSTC
BSPM
BOTA
BEAT
BDMS
BJRI
BBOX
Last Price
0.270
9.890
5.020
3.630
76.775
19.030
18.300
49.210
9.180
23.170
10.050
11.290
36.790
1.250
0.007
0.000
0.810
9.450
13.270
5.490
0.000
6.000
1.800
35.240
100.290
0.895
1.590
2.030
2.240
9.030
1.190
10.500
422.240
2.020
1.610
2.110
124.620
0.900
2.230
2.950
4.430
32.834
31.040
39.150
1.220
2.300
8.850
13.900
50.450
20.930
52W
High
52W
Low
0.270
11.480
9.200
6.880
79.640
29.260
27.230
85.000
12.920
33.630
11.510
12.801
49.680
1.750
0.041
0.000
2.040
9.720
16.620
13.720
0.000
11.000
3.620
36.750
101.600
7.050
2.880
2.990
8.000
14.620
2.935
18.480
480.180
3.000
4.350
3.280
133.540
1.100
3.000
3.500
8.750
37.669
33.510
42.000
2.410
6.170
11.330
18.400
55.440
25.930
0.270
6.306
4.500
2.000
54.955
18.790
18.170
45.000
8.010
18.200
6.317
10.640
19.580
0.350
0.002
0.000
0.270
6.400
9.190
4.890
0.000
4.500
1.600
24.190
82.630
0.350
0.800
1.850
1.085
7.290
1.140
6.710
272.020
1.690
1.580
1.200
55.040
0.701
2.000
0.150
3.410
25.500
24.920
22.230
0.911
2.100
6.420
12.046
28.065
19.340
1 Year
% Chg
.00
19.72
-44.84
-40.69
11.59
-13.11
-5.33
-10.49
52.33
-5.85
-21.67
-67.20
-57.81
44.50
-17.32
-54.10
-32.08
27.31
17.48
-27.06
-19.12
-69.48
-14.65
-56.41
24.41
38.05
-16.18
-56.37
-5.38
82.70
17.13
1866.67
-36.53
51.04
-39.60
-62.36
-12.29
-22.78
54.23
-14.01
Vol. Yr
(000)
0
699
187
37675
143610
2184
252
6
3078
25032
160
71160
21991
12
4237
34002
60061
8816
56617
1364
5607
16391
12004
223
195
576
203502
54831
19832
55123
118215
11292
2269
45224
97170
0
35
138
79867
1880
814
1835
4006
9678
15630
34
23001
3241
P/E
na
13.19
20.92
na
15.70
9.56
9.20
na
na
na
na
51.32
na
na
na
na
na
15.00
19.81
na
na
na
na
19.36
32.35
na
na
na
na
na
na
na
34.13
na
na
na
na
na
na
na
na
na
na
59.32
7.18
na
na
na
48.51
18.52
Div.
Yield
0.0
0.0
3.6
1.6
0.0
1.5
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.1
3.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.3
0.0
1.9
Company
Symbol
Black Diamond, Inc. (D)
Black River Petroleum
Black Rock Petroleum Co.
Black Stallion Oil & Gas
Blackbaud
BlackBerry Limited
Blackhawk Network Holdings
Blackhawk Network Holdings
BlackRock Capital Investment
BLDRS Asia 50 ADR E.T.F.
BLDRS Devlp Mkt 100 ADR E.T.F.
BLDRS Emerg Mkt 50 ADR E.T.F.
BLDRS Europe 100 ADR E.T.F.
Bling Marketing, Inc.
Bloomin' Brands, Inc.
Blucora, Inc.
Blue Bird Corp.
Blue Bird Corp.
Blue Calypso
Blue Earth, Inc. (D)
Blue Hills Bancorp, Inc.
Blue Line Protection Group
Blue Nile Inc.
Blue Sky Media Corp.
Blue Sky Petroleum
Blue Spa
Blue Water Global Group, Inc.
Blue Water Petroleum Corp.
bluebird bio
Blueknight Energy Partners
Blueknight Energy Partners LP
BNC Bancorp (NC)
Bob Evans Farms (E)
BofI Holding
Boingo Wireless, Inc.
BOK Financial
Bon-Ton Stores
Bona Film Group
Bonso Electronics
Books-A-Million
Borderfree, Inc.
BOSP Bancshares Inc
Boston Private Financial Hdgs
Boston Therapeutics Inc.
Bottomline Technologies Inc.
Boulder Brands
Boulevard Acquisition
BDE
BRPCE
BKRP
BLKG
BLKB
BBRY
HAWKB
HAWK
BKCC
ADRA
ADRD
ADRE
ADRU
BLMK
BLMN
BCOR
BLBD
BLBDW
BCYP
BBLU
BHBK
BLPG
NILE
BKYM
BSKY
BUES
BLUU
BWPC
BLUE
BKEP
BKEPP
BNCN
BOBE
BOFI
WIFI
BOKF
BONT
BONA
BNSO
BAMM
BRDR
BSPB
BPFH
BPFHP
BPFHW
BTHE
EPAY
BDBD
BLVDU
BLVD
Last Price
9.450
0.100
0.000
0.500
47.380
8.930
35.550
35.770
9.060
30.190
23.240
34.800
22.910
0.009
24.330
13.660
10.250
0.750
0.150
0.890
13.220
0.225
31.840
0.000
0.050
1.000
0.082
0.320
120.770
7.780
9.000
18.100
46.260
93.040
7.540
61.220
6.960
7.440
1.340
2.740
6.010
34.000
12.150
25.900
5.094
0.300
27.370
9.530
10.140
9.800
52W
High
12.600
1.200
0.000
0.850
47.790
12.630
40.010
40.570
9.410
31.510
26.069
44.660
26.330
0.009
26.250
20.300
12.000
0.769
0.195
3.930
13.740
1.786
37.500
0.000
0.500
1.000
0.160
0.950
128.880
9.500
11.410
18.955
60.150
97.680
8.618
71.100
11.900
7.900
2.100
2.780
18.980
34.000
13.950
27.280
7.060
0.800
36.320
18.460
10.400
12.450
52W
Low
6.250
0.070
0.000
0.150
29.420
7.010
22.490
23.180
7.850
22.780
21.380
33.710
21.250
0.009
15.010
12.610
8.500
0.350
0.070
0.700
11.250
0.060
23.100
0.000
0.050
1.000
0.006
0.300
17.400
5.480
7.010
15.510
42.280
64.620
5.480
53.010
4.320
5.500
1.110
1.390
5.700
34.000
10.550
23.160
4.636
0.160
21.010
7.770
9.849
9.400
1 Year
% Chg
-22.73
-80.39
233.33
51.37
10.52
46.66
-1.20
7.75
-6.44
-4.30
-7.50
.95
-30.62
7.22
23.88
15.38
-68.50
-8.51
-90.00
.00
371.26
-57.33
431.09
-12.58
-9.46
4.44
-7.54
8.50
11.21
-11.34
-36.61
18.66
-21.17
14.21
-67.76
.00
-10.20
11.16
-24.42
-58.33
-22.13
-45.91
.90
-
Vol. Yr
(000)
23309
80
0
10575
795286
16077
26147
24860
119
1317
662
409
8
124347
26691
2801
2248
10342
8163
4491
4416
8222
0
0
33834
1066
46552
4258
249
3531
27020
11453
17243
17161
16654
8321
175
1815
7157
0
43969
240
11
200
13445
39961
34
402
P/E
na
na
na
na
76.42
na
na
44.16
na
na
na
na
na
na
22.32
23.15
na
na
7.50
na
na
na
39.31
na
na
na
na
na
na
43.22
na
17.92
30.04
20.45
na
14.47
na
82.67
na
na
na
na
15.38
na
na
na
na
41.43
na
na
Div.
Yield
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
9.2
2.2
3.4
2.5
3.7
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.0
7.9
1.1
2.7
0.0
0.0
2.7
2.9
0.0
0.0
0.0
0.0
0.0
2.9
6.7
0.0
0.0
0.0
0.0
0.0
0.0
Company
Brainstorm Cell Therapeutics
Bravo Brio Restaurant Group
BreitBurn Energy Partners LP
BreitBurn Energy Partners LP
Brekford Corp.
Bridge Bancorp Inc
Bridge Capital Holdings
Bridgeline Digital (D)
Bridgford Foods
Bright Mountain Holdings
Brightcove Inc.
Brista Corp.
BRK Inc.
Broadcom Corp.
BroadSoft, Inc.
Broadvision Inc.
Broadway Financial (D)
Broadwind Energy
Brocade Comm. System
Brookline Bancorp
Brooks Automation
Bruker Corp.
Brunswick Bancorp
Bryn Mawr Bank Corp.
Bsb Bancorp
Bsquare Corp
BTHC X Inc.
BTU International
Buffalo Wild Wings
Builders FirstSource
Builders FirstSource
Burcon NutraScience
BV Financial Inc. (MD)
C&F Financial Corp
CA Inc.
Cabot Microelectronics
Cachet Financial Solutions
Cadence Design Systems
CADIZ Inc.
Cadus Corporation
Caesar Stone Sdot Yam
Caesars Acquisition Company
Caesars Entertainment
CafePress Inc.
Cal-Maine Foods
Calamos Asset Management
Calamos Conv & High Income
Calamos Conv Opp & Income
Calamos Dynamic Convertible
Symbol
BLVDW
BCLI
BBRG
BBEPP
BBEP
BFDI
BDGE
BBNK
BLIN
BRID
BMAQ
BCOV
BRTS
BRKK
BRCM
BSFT
BVSN
BYFC
BWEN
BRCD
BRKL
BRKS
BRKR
BRBW
BMTC
BLMT
BSQR
BTXI
BTUI
BWLD
BLDRR
BLDR
BUR
BVFL
CFFI
CA
CCMP
CAFN
CDNS
CDZI
KDUS
CSTE
CACQ
CZR
PRSS
CALM
CLMS
CHY
CHI
CCD
Last Price
0.700
4.450
14.690
20.070
5.480
0.175
25.830
26.110
0.490
8.010
0.750
7.330
0.000
7.500
43.295
33.460
6.052
1.250
5.000
11.865
10.050
11.630
18.470
4.750
30.410
19.780
4.690
0.000
2.620
181.240
0.079
6.670
2.370
7.250
34.950
32.610
49.970
0.799
18.440
10.255
1.380
60.710
6.800
10.530
3.890
39.060
13.450
14.170
12.980
25.010
52W
High
52W
Low
2.800
8.467
16.350
26.250
23.150
0.485
27.500
27.310
1.070
10.090
0.800
10.930
0.000
7.500
46.310
35.760
11.540
2.950
14.000
12.960
10.250
13.480
24.930
5.050
31.760
19.850
5.000
0.000
4.000
195.830
0.079
9.400
4.350
7.250
39.970
33.420
53.370
1.750
19.535
14.900
1.890
66.270
14.450
23.000
6.150
48.310
14.440
16.600
14.210
25.200
0.450
0.283
11.580
17.900
4.550
0.100
22.830
19.660
0.350
7.000
0.700
5.060
0.000
1.100
28.860
18.880
5.470
1.060
4.500
7.950
8.520
8.750
17.260
4.410
26.500
16.490
2.820
0.000
2.330
122.150
0.079
4.850
1.860
6.250
30.330
25.250
38.510
0.500
13.630
5.960
1.280
42.510
6.180
8.510
1.950
29.005
11.150
12.511
12.050
25.000
1 Year
% Chg
7.88
4.11
-72.56
-11.62
-3.29
9.89
-51.49
-19.90
-25.43
37.58
25.18
-45.28
11.61
-59.08
11.83
6.69
6.40
-18.96
-2.66
5.85
15.07
48.42
-15.76
21.72
.00
-26.70
-35.95
16.00
5.46
5.26
13.57
18.66
45.46
-10.39
11.64
-52.15
-44.61
-35.91
24.43
4.02
5.12
-6.01
-
Vol. Yr
(000)
28
55016
9065
4444
218214
2088
1041
3246
1131
174
3
11322
0
336846
15788
1074
370
3779
324625
12959
16508
55519
43
2762
425
3340
274
26164
0
12029
447
23
388
198832
10568
1188
189634
3328
333
14592
5686
50733
6538
27264
5515
10370
9476
2058
P/E
na
na
24.48
na
2.35
na
21.89
23.11
na
na
na
na
na
na
14.58
na
na
10.42
na
16.03
16.48
na
55.97
11.31
15.13
39.56
22.33
na
na
36.61
na
37.06
na
na
9.74
18.74
21.00
na
19.62
na
na
27.47
61.82
na
na
13.61
18.94
na
na
na
Div.
Yield
0.0
0.0
0.0
10.0
18.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
1.2
3.4
3.4
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.5
3.1
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
2.6
4.5
8.4
8.9
0.0
Company
Symbol
Calamos Focus Growth ETF
Calamos Global Dynamic Income
Calamos Global Total Return
Calamos Strategic Total Return
CalAmp Corp.
Calavo Growers
Caledonia Mining
Calif First Nat Bancorp
California Independent Bk
Calithera Biosciences
Callidus Software, Inc.
Calumet Specialty Products
CAM Group, Inc.
Cambium Learning Group
Cambridge Bancorp
Cambridge Capital Acquis. (D)
Camden National Corp
Camtek Ltd. (D)
Canadian Cannabis
Canadian Solar
Canadian Zinc
CanAlaska Uranium Ltd.
Canarc Resource
Cancer Genetics
Cannabis Sativa
CannaSys, Inc.
Canterbury Park Holding
Cape Bancorp
Capella Education Company
Capital Bank Financial
Capital City Bank Group
Capital Product Partners LP
Capital Southwest
Capitala Finance
Capitol Acquis. Corp. II (D)
Capitol Federal Financial
Capnia, Inc.
Capnia, Inc.
Capricor Therapeutics
Capstone Financial Group
Capstone Turbine (D)
Cara Therapeutics
Carbonite, Inc.
Cardax, Inc.
Cardica, Inc. (D)
Cardinal Energy Group
CFGE
CHW
CGO
CSQ
CAMP
CVGW
CALVF
CFNB
CIBN
CALA
CALD
CLMT
CAMG
ABCD
CATC
CAMBW
CAMB
CAMBU
CAC
CAMT
CCAN
CSIQ
CZICF
CVVUF
CRCUF
CGIX
CBDS
MJTK
CPHC
CBNJ
CPLA
CBF
CCBG
CPLP
CSWC
CPTA
CLAC
CLACU
CLACW
CFFN
CAPNW
CAPN
CAPR
CAPP
CPST
CARA
CARB
CDXI
CRDC
CEGX
Last Price
11.002
8.790
13.510
11.255
16.190
51.420
0.570
13.790
14.500
16.420
12.680
24.050
0.080
3.160
44.300
0.240
10.050
11.000
39.840
3.190
3.950
33.390
0.163
0.161
0.028
7.810
5.900
1.750
10.120
9.560
64.880
27.610
16.250
9.500
46.420
18.760
10.110
10.300
1.000
12.500
1.480
6.400
8.620
5.000
0.650
10.050
14.300
0.320
0.630
0.400
52W
High
11.090
10.160
15.000
12.250
28.720
53.560
1.140
15.490
14.500
33.480
17.310
33.300
0.190
3.400
47.970
0.750
10.050
11.500
42.260
5.140
30.000
41.120
0.387
0.219
0.100
16.880
11.100
8.500
12.040
11.230
77.855
28.330
16.330
11.630
50.440
19.870
10.530
12.210
1.230
13.120
2.800
9.900
10.680
7.000
2.320
20.700
15.430
1.450
1.320
0.900
52W
Low
9.330
7.760
11.520
9.680
14.740
29.590
0.503
13.510
14.500
6.510
9.150
18.660
0.080
1.290
42.000
0.013
9.560
9.710
34.570
2.750
0.005
18.680
0.152
0.074
0.015
4.830
3.530
1.500
8.910
8.620
52.890
19.780
12.600
6.540
32.011
17.600
7.860
9.850
0.220
11.610
0.156
1.020
6.970
1.000
0.560
7.530
8.260
0.151
0.463
0.260
1 Year
% Chg
-2.33
-9.33
1.21
-41.91
44.52
-23.80
-10.16
.00
1.28
-6.93
-55.56
48.36
-2.53
-42.86
4.36
9.02
-3.30
-13.55
4.21
-55.95
-2.31
-69.95
-48.24
-24.84
.00
-9.86
-13.09
2.74
9.96
22.36
-13.24
33.70
-2.70
2.64
-1.90
104.10
-.48
25.00
-69.48
-46.00
40.33
-77.14
-37.12
-11.11
Vol. Yr
(000)
53
8591
1473
19351
27904
7077
597
678
0
10716
24474
28894
0
2399
217
965
200
51
538
7161
81
181483
2746
0
5559
4239
682
5
261
1145
5546
6292
919
27513
7952
1839
1828
541
383
32518
2540
41180
446
0
110128
9523
8361
247
15498
570
P/E
na
na
na
na
46.26
31.16
na
15.85
21.32
na
na
na
na
na
11.75
na
na
na
12.15
29.00
na
8.24
na
na
na
na
na
na
17.45
16.77
21.41
26.81
30.66
30.65
na
na
na
na
na
21.55
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
9.5
8.8
8.8
0.0
1.4
0.0
3.0
0.0
0.0
0.0
11.0
0.0
0.0
3.7
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
2.2
0.0
0.7
9.8
0.4
10.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Cardinal Financial
Cardinal Resources, Inc.
Cardiome Pharma
Cardiovascular Systems
Cardtronics
CareDx, Inc.
Career Education
CareTrust REIT, Inc.
Careview Communications
Carlyle Group
Carmike Cinemas
Carolina Bank Holdings
Carolina Financial Corporation
Carolina Trust Bank
Carrizo Oil & Gas Inc.
Carrols Restaurant Group (D)
Cartesian, Inc.
Carver Bancorp
CAS Medical Systems
Cascade Bancorp
Cascade Microtech
Casella Waste Systems
Caseys General Stores
CASI Pharmaceuticals, Inc.
Caspian Services
Cass Information Systems
Cassidy Ventures
Catalyst Pharmaceutical
Catamaran Corp.
Catasys Inc.
Cathay General Bancorp
Cathay General Bancorp
Cavco Industries Inc
Cavium, Inc.
CB Financial Services
CB Pharma Acquisition Corp.
Cbd Energy Ltd. (K)
CBOE Holdings
CDK Global
CDW Corp.
CE Franklin
Ceco Environmental Corp
Celator Pharmaceuticals
Celgene Corp.
Celgene Corp.
Cell MedX Corp.
Cell Source, Inc.
Symbol
CFNL
CDNL
CRME
CSII
CATM
CDNA
CECO
CTRE
CRVW
CG
CKEC
CLBH
CARO
CART
CRZO
TAST
CRTN
CARV
CASM
CACB
CSCD
CWST
CASY
CASI
CSSV
CASS
CSVN
CPRX
CTRX
CATS
CATYW
CATY
CVCO
CAVM
CBFV
CNLM
CNLMU
CNLMW
CNLMR
CBDE
CBOE
CDK
CDW
CFK
CECE
CPXX
CELGZ
CELG
CMXC
CLCS
Last Price
19.980
0.080
9.260
39.040
37.600
5.545
5.030
13.560
0.480
27.100
33.600
9.650
13.290
5.370
49.650
8.290
3.460
4.640
1.335
4.800
13.580
5.500
90.100
1.474
0.018
56.140
1.000
4.330
59.540
2.090
8.140
28.450
75.060
70.820
19.760
9.820
10.220
0.240
0.290
0.900
57.405
46.760
37.240
12.410
10.610
2.470
2.970
115.280
0.290
1.200
52W
High
20.520
2.000
11.310
39.680
40.000
10.890
7.850
22.345
0.790
35.990
36.220
10.970
20.970
7.230
70.490
8.870
4.650
13.000
2.330
5.730
14.890
5.580
94.670
2.090
0.050
57.540
2.500
5.100
60.235
2.300
8.150
28.500
87.900
74.260
21.000
10.010
10.300
0.500
0.370
10.000
68.000
49.800
38.440
12.410
17.292
3.530
3.830
129.060
1.150
2.000
52W
Low
15.930
0.070
5.841
23.150
28.030
5.350
4.320
11.120
0.250
24.420
24.000
9.000
9.700
4.150
31.700
6.050
3.092
3.946
1.160
4.110
9.000
3.410
64.120
1.074
0.013
39.000
0.510
1.700
36.980
0.775
5.255
22.890
62.080
38.730
19.260
9.720
10.000
0.100
0.250
0.790
46.515
25.000
26.650
12.410
10.200
1.580
2.270
66.850
0.250
0.200
1 Year
% Chg
12.06
17.07
22.81
-3.22
-32.57
-27.27
-22.88
12.53
-5.85
28.10
27.25
-7.13
15.62
-19.16
-63.52
-38.48
-14.29
34.46
7.63
33.30
-19.01
-26.80
8.88
-59.68
91.59
33.02
169.68
18.83
12.94
-4.32
61.95
-91.00
1.42
35.71
.00
-36.05
-22.08
5.69
65.16
-72.12
-
Vol. Yr
(000)
6969
19164
5771
15796
20184
2190
37194
9981
1563
39908
17540
230
123
260
82104
11793
872
477
7031
7862
2686
8478
16754
1550
1948
1603
1412
48387
157631
0
31
22758
1992
45360
371
403
396
1378
1543
0
43524
63177
59816
0
5073
20897
732
340726
3949
950
P/E
19.98
na
na
na
40.43
na
na
na
na
na
na
35.74
na
na
21.31
na
na
na
na
120.00
23.02
na
21.35
na
na
27.25
na
na
38.66
na
na
16.54
30.51
na
10.57
na
na
na
na
na
25.29
na
26.23
11.39
21.22
na
na
48.03
na
na
Div.
Yield
2.2
0.0
0.0
0.0
0.0
0.0
0.0
4.6
0.0
23.8
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
4.3
0.0
0.0
0.0
0.0
0.0
1.4
1.0
0.7
0.0
2.5
0.0
0.0
0.0
0.0
0.0
Company
Celladon Corporation
Celldex Therapeutics
Cellectar Biosciences, Inc.
Cellectar Biosciences, Inc.
Cellectis S.A.
Cellular Biomedicine Group
Cellular Dynamics Int'l
Celsion Corporation (D)
Celsus Therapeutics
Cempra, Inc.
Cemtrex
Centerstate Banks
Central European Media Enterp.
Central Federal Corp.
Central Garden & Pet
Central Garden & Pet
Central Valley Cmty Bancorp
Century Aluminum
Century Bancorp
Century Casinos Inc
Cepheid Inc.
Ceragon Networks
Cerebain Biotech Corp.
Ceres Inc. (D)
Cerner Corp.
Cerulean Pharma Inc.
Cerus Corp.
CES Synergies
Cesca Therapeutics Inc. (E)
CEVA Inc.
CFB Capital III
CFB Capital Trust IV
CH Robinson Worldwide
Champion Pain Care Corp.
Changing Technologies
Changyou.com Limited
Chanticleer Holdings
Chanticleer Holdings
Charles & Colvard
Chart Industries
Charter Communications
Charter Financial
Chatand Inc.
Check Point Software Tech.
Check-Cap Ltd.
Check-Cap Ltd.
Cheesecake Factory
Chefs' Warehouse (The)
Chembio Diagnostics
Chemical Financial
Symbol
CLDN
CLDX
CLRBW
CLRB
CLLS
CBMG
ICEL
CLSN
CLTX
CEMP
CTEI
CSFL
CETV
CFBK
CENT
CENTA
CVCY
CENX
CNBKA
CNTY
CPHD
CRNT
CBBT
CERE
CERN
CERU
CERS
CESX
KOOL
CEVA
CFBXN
CFBXM
CHRW
CPAI
CHGT
CYOU
HOTR
HOTRW
CTHR
GTLS
CHTR
CHFN
CHAA
CHKP
CHEKW
CHEK
CAKE
CHEF
CEMI
CHFC
Last Price
18.940
27.870
0.780
3.110
34.580
31.460
16.430
2.670
0.760
34.310
0.480
11.910
2.660
1.400
9.870
10.620
10.979
13.800
39.700
5.450
56.900
1.140
1.150
0.330
73.260
9.010
4.170
1.060
0.900
21.320
25.750
25.600
73.220
0.100
0.280
25.890
2.390
0.330
1.170
35.075
193.110
11.500
0.100
81.970
1.000
5.500
49.330
22.430
4.040
31.360
52W
High
52W
Low
28.250
32.820
1.000
3.700
42.040
49.000
16.520
3.730
7.000
41.630
1.050
12.350
3.230
1.670
10.430
11.250
13.900
31.750
40.500
7.450
60.000
2.980
8.000
0.910
74.830
10.870
7.030
2.710
2.190
23.466
25.750
25.600
77.490
1.750
5.200
30.415
3.780
0.700
3.000
84.940
199.000
12.450
0.450
86.000
1.000
6.300
55.130
24.085
5.200
33.280
7.820
10.760
0.421
1.760
34.090
9.000
4.720
2.150
0.721
8.100
0.351
10.030
2.120
1.176
6.500
6.950
9.550
12.630
33.050
4.710
36.940
0.880
0.860
0.181
48.390
3.350
3.480
0.070
0.750
12.560
25.750
25.600
51.100
0.080
0.234
17.130
1.400
0.180
1.110
27.336
116.780
10.020
0.070
60.500
0.500
5.360
42.000
14.800
2.830
25.990
1 Year
% Chg
58.89
57.72
10.05
-20.77
-88.29
197.06
-9.43
9.07
-10.44
-9.62
21.40
28.42
-4.61
4.47
16.39
-23.99
10.31
-59.72
-38.70
-62.39
30.24
-13.13
-54.89
-47.06
21.41
.00
.00
39.76
-12.30
-36.44
-52.89
-59.09
-55.85
56.75
6.38
-60.00
21.20
3.57
4.81
17.14
-3.36
Vol. Yr
(000)
41496
147749
322
835
7231
3872
7891
11946
11117
74832
1715
4473
13486
907
2574
11063
577
105259
153
3639
28509
16866
93
55089
91846
2634
88321
1028
5642
7353
0
0
123209
1111
9868
9386
12799
58
4000
31439
60056
2284
19
73668
16
224
49206
5506
1642
4740
P/E
na
na
na
na
na
na
na
na
na
na
6.86
59.55
na
na
30.84
na
23.36
12.21
28.56
109.00
na
na
na
na
47.88
na
na
na
na
355.33
na
na
24.01
na
na
na
na
na
na
13.14
na
41.07
na
23.83
na
na
24.91
38.02
na
15.92
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
14.6
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
1.3
0.0
0.0
3.1
Company
Symbol
ChemoCentryx Inc. (D)
Chemung Financial Corp
Cherokee Inc.
Cheviot Financial Corp.
Chicopee Bancorp
Children's Place, Inc. (The)
Chimerix, Inc.
China Adv. Construction
China Auto Logistics (D)
China Automotive Systems
China BAK Battery
China Biologic Products
China Ceramics Co.
China Commercial Credit
China Energy Technology Corp.
China Finance Online
China Gerui Adv. Materials (D)
China Hefeng Rescue Equip
China HGS Real Estate
China Housing & Land (D)
China Information Tech.
China Jo-Jo Drugstores
China Liaoning Dingxu Ecolog.
China Lodging Group
China Media
China Mobile Games &Entertain.
China Natural Resources
China Networks Intl Hldgs
China Recycling Energy
China Shengda Packaging (D)
China Sunergy Co.
China TechFaith Wireless
China United Insurance Service
China XD Plastics
China Xibolun Technology Hldgs
China Xuefeng Environ. Engin.
China Yida Holding
ChinaCache Intl. Holding
ChinAmerica Andy Movie Entert.
ChinaNet Online Holdings
Chineseinvestors.com Inc.
ChipMOS Technologies
CHS Inc.
CHS Inc.
CHS Inc.
CHS Inc.
CHS Inc.
Chuma Holdings, Inc.
Churchill Downs
Chuy s Holdings
CCXI
CHMG
CHKE
CHEV
CBNK
PLCE
CMRX
CADC
CALI
CAAS
CBAK
CBPO
CCCL
CCCR
CETH
JRJC
CHOP
CHREE
HGSH
CHLN
CNIT
CJJD
CLAD
HTHT
CHND
CMGE
CHNR
CNWHF
CREG
CPGI
CSUN
CNTF
CUII
CXDC
CXBL
CXEE
CNYD
CCIH
CAME
CNET
CIIX
IMOS
CHSCO
CHSCM
CHSCP
CHSCL
CHSCN
CHUM
CHDN
CHUY
Last Price
7.550
28.300
19.480
15.350
16.850
64.190
37.690
3.860
1.140
7.280
3.520
95.510
1.160
2.980
0.120
4.300
0.630
0.000
2.600
0.360
4.780
2.820
6.050
19.700
0.000
16.670
1.700
0.300
1.020
0.800
1.720
0.969
13.060
4.850
0.000
3.920
1.920
11.870
1.650
1.610
0.720
24.660
28.550
26.020
31.210
27.710
27.010
0.280
114.970
22.530
52W
High
9.200
31.200
21.005
16.350
17.700
65.000
43.410
6.820
3.969
10.859
5.000
96.800
1.770
6.290
1.500
11.880
12.300
0.000
10.500
2.540
6.700
3.500
15.200
28.500
0.000
29.700
5.740
0.665
4.210
1.200
5.790
1.980
14.430
13.240
0.000
3.930
5.500
23.500
1.900
4.060
0.950
25.970
30.610
26.500
32.410
27.760
28.414
2.500
115.265
43.400
52W
Low
4.060
26.600
12.950
10.260
13.560
44.540
14.020
3.480
0.620
6.040
1.720
33.490
0.710
2.390
0.120
2.330
0.610
0.000
2.100
0.310
2.910
1.250
2.400
15.350
0.000
12.580
1.520
0.002
0.650
0.730
1.060
0.950
5.500
3.700
0.000
3.160
1.820
7.910
0.550
0.610
0.310
18.900
27.250
24.320
29.660
25.640
25.250
0.240
83.710
18.400
1 Year
% Chg
13.88
4.35
39.84
48.60
-4.80
28.87
65.02
-26.47
-69.60
-7.85
17.33
174.85
-29.70
-48.26
-84.00
-5.91
-94.61
-48.82
-85.31
3.46
36.23
-2.42
-19.82
-24.54
-59.52
5900.00
-74.05
-26.60
-60.09
-48.19
-9.49
-7.27
24.05
-52.59
-42.21
50.00
-7.48
-17.24
11.79
-2.33
1.96
.90
-68.90
25.93
-47.77
Vol. Yr
(000)
10978
235
1592
434
148
29096
27883
365
1368
2905
3027
6149
1802
0
100
33646
777
2457
1812
2346
6594
0
7635
16672
985
0
8738
175
5724
5070
2
4983
4
81
10274
0
35055
585
9796
1309
8736
778
8684
1500
2112
3518
17393
P/E
na
15.64
18.04
32.66
na
20.91
na
na
na
6.33
na
35.11
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
2.00
3.52
11.43
na
na
na
2.62
na
na
na
na
na
na
na
na
na
na
na
na
na
na
44.91
32.19
Div.
Yield
0.0
3.7
0.0
2.3
1.7
0.9
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
6.9
6.5
6.4
5.4
6.5
0.0
0.9
0.0
Company
CIFC Corp.
CIG Wireless
CIM Commerical Trust Corp.
Cimarron Software, Inc.
Cimpress N.V.
Cincinnati Financial
Cinedigm Corp.
Cintas Corp.
Cipher Pharmaceuticals
Cirrus Logic
CIS Acquisition Ltd.
Cisco Systems
Citi Trends
Citizens & Northern
Citizens B & T Holdings
Citizens Community Bancorp
Citizens Fincl Svcs
Citizens First
Citizens Holding Company
Citrix Systems
City Holding
City Media Inc.
Clean Diesel Technologies
Clean Energy Fuels
CleanTech Innovations (D)
Cleantech Solutions Intl.
Clearfield
ClearOne, Inc.
ClearSign Combustion
Clearwater Ventures, Inc.
Cleveland BioLabs (D)
ClickSoftware Technologies
Clifton Bancorp Inc.
Clone Algo Technologies
Clovis Oncology
CLS Holdings USA, Inc.
Cm Finance Inc
CME Group
CME Realty, Inc.
CMS Bancorp
CNB Financial Corp (PA)
CNinsure
Cnova N.V.
Coastway Bancorp
CoBiz Financial
Coca-Cola Bottling
Cocrystal Pharma
Codexis, Inc.
Codorus Vy Bancorp Inc
Coffee Holding
Symbol
CIFC
CIGW
CMCT
CRSO
CMPR
CINF
CIDM
CTAS
CPHR
CRUS
CISAW
CSCO
CTRN
CZNC
CBTH
CZWI
CZFS
CZFC
CIZN
CTXS
CHCO
CBDG
CDTI
CLNE
CTEK
CLNT
CLFD
CLRO
CLIR
CWRV
CBLI
CKSW
CSBK
CATI
CLVS
CLSH
CMFN
CME
CMRL
CMSB
CCNE
CISG
CNV
CWAY
COBZ
COKE
COCP
CDXS
CVLY
JVA
Last Price
7.650
0.023
18.510
0.600
84.380
53.280
1.620
81.630
9.070
33.260
0.253
27.525
27.000
20.180
14.600
9.100
49.500
12.270
18.320
63.870
47.030
1.100
1.820
5.335
4.500
3.060
14.820
10.660
5.290
0.000
3.560
8.790
14.110
13.000
74.230
0.000
13.260
94.710
0.150
13.240
17.020
8.630
6.290
11.090
12.320
113.060
1.480
4.560
20.300
4.870
52W
High
10.160
1.260
24.700
0.600
86.780
55.350
3.050
88.230
18.000
34.460
0.470
30.310
27.530
21.500
14.600
9.500
57.683
12.900
19.940
72.890
49.000
2.500
3.990
11.791
4.500
7.200
25.390
11.320
11.120
0.000
16.200
10.418
14.170
16.000
83.460
0.000
15.780
100.610
0.150
13.650
19.050
9.300
8.600
11.890
13.600
116.110
1.530
4.590
24.000
8.390
52W
Low
7.280
0.020
14.500
0.500
37.045
45.090
1.330
55.650
9.070
16.800
0.110
22.300
14.580
17.940
14.600
7.740
49.500
10.110
17.040
53.860
40.560
1.000
1.410
3.990
4.500
2.880
10.820
7.470
4.510
0.000
3.070
6.500
11.290
12.000
35.330
0.000
9.640
66.440
0.150
9.270
15.550
4.900
4.530
10.130
9.840
68.750
0.252
1.340
16.286
4.390
1 Year
% Chg
-6.02
-98.11
-19.35
71.43
9.49
-36.72
36.94
67.39
-2.69
22.80
65.75
2.38
.00
13.75
-9.10
16.86
-1.24
11.19
4.84
-26.67
-52.11
-40.32
.00
-52.26
-35.82
4.00
-51.51
-73.86
-13.14
17.88
7.16
-14.95
27.95
39.22
-3.73
15.07
7.88
6.94
33.04
159.65
123.53
1.55
-36.09
Vol. Yr
(000)
338
4991
492
0
13870
32856
10265
44452
379
92344
255
1905201
7873
1440
0
117
52
75
144
90322
2942
3
10711
102367
0
1066
3114
856
4628
3514
6987
4333
1
31914
2375
100110
10
163
1280
11983
15497
292
4056
1193
84338
9202
131
3448
P/E
na
na
na
na
21.25
20.03
na
24.44
12.77
13.69
na
12.92
40.30
14.95
na
21.67
na
9.51
11.97
43.16
13.96
na
na
na
na
na
44.91
17.77
na
na
na
na
54.27
na
na
na
11.33
28.27
na
na
10.84
16.60
na
na
17.60
33.95
na
na
10.00
8.25
Div.
Yield
4.9
0.0
4.7
0.0
0.0
3.4
0.0
1.0
0.0
0.0
0.0
3.0
0.0
5.1
0.0
0.9
0.0
0.0
5.1
0.0
3.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
10.1
2.1
0.0
0.0
3.9
0.0
0.0
0.0
1.3
0.9
0.0
0.0
2.4
0.0
Company
Symbol
Cogent Communications Holdings
Cognex Corp.
Cognizant Technology Solutions
Coherent Inc.
Coherus BioSciences, Inc.
Cohu Inc.
Cold Cam Inc.
CollabRx, Inc.
Collectors Universe Inc
Colombia Energy Resources
Colonial Financial Services
Colony Bankcorp Inc
Columbia Banking System
Columbia Laboratories
Columbia Sportswear
Columbus Mckinnon
CombiMatrix Corp.
Comcast Corp.
Comcast Corp.
Comerica Inc.
Commerce Bancshares
Commerce Bancshares
CommerceWest Bank NA (CA)
Commercial Vehicle Group
Committed Cap. Acquisition II
Commonwealth Business Bank
CommScope Holding Company
Communications Systems
Community Bankers Trust
Community Bk Shs Of Indiana
Community First Bank Somerset
Community Health Systems
Community National Bank (NY)
Community Trust Bancorp
Community West Bancshares
CommunityOne Bancorp
CommVault Systems
Compass EMP Dev.500 Enh.Volat.
Compass EMP US 500 Enh. Volat.
Compass EMP US 500 Volatility
Compass EMP US Disc.500 EnhVol
Compass EMP US EQ Inc.100 Vol.
Compliance & Risk Mgmt. Solut.
Compugen Ltd.
Computer Programs and System
Computer Task Group
comScore
Comstock Holding Companies
CCOI
CGNX
CTSH
COHR
CHRS
COHU
CCAZ
CLRX
CLCT
CERXD
COBK
CBAN
COLB
CBRX
COLM
CMCO
CBMX
CMCSK
CMCSA
CMPWW
CBSH
CBSHP
CWBK
CVGI
CCAQ
CCAQW
CCAQU
CWBB
COMM
JCS
ESXB
CBIN
CFSO
CYHHZ
CBNY
CTBI
CWBC
COB
CVLT
CIZ
CFO
CFA
CSF
CDC
CRMV
CGEN
CPSI
CTG
SCOR
CHCI
Last Price
35.330
49.590
62.390
64.960
30.580
10.940
2.050
1.090
22.560
0.560
14.300
8.100
28.970
6.210
60.900
26.940
1.900
56.065
56.470
3.980
42.320
25.700
13.150
6.440
4.500
0.000
4.500
11.380
28.540
11.420
4.370
27.500
5.250
0.022
20.000
33.160
6.600
9.840
43.700
35.340
37.199
37.300
39.201
36.290
0.100
7.050
54.260
7.310
51.200
0.920
52W
High
40.476
50.260
64.690
69.100
33.300
13.080
2.050
3.440
25.820
0.560
14.300
8.380
29.480
8.400
62.190
30.980
3.100
60.190
60.700
5.350
45.381
27.890
14.500
10.910
4.900
0.000
5.250
11.800
32.000
13.500
4.540
28.720
5.250
0.085
20.500
38.600
7.200
11.820
70.900
36.264
37.820
37.990
39.540
37.880
0.100
11.550
67.421
17.470
55.400
1.720
52W
Low
29.700
30.665
41.510
53.760
12.270
9.670
2.050
0.510
18.210
0.560
11.010
5.450
23.590
5.090
34.252
20.155
1.090
47.210
47.740
2.800
38.095
24.400
12.950
5.350
4.500
0.000
4.010
10.850
19.680
10.000
3.850
21.510
4.050
0.013
13.950
31.530
6.000
8.420
39.580
32.510
31.710
31.870
33.490
32.950
0.100
6.270
47.400
7.270
27.410
0.750
1 Year
% Chg
-.56
46.46
23.30
-.60
1.86
-66.04
19.87
.00
29.29
32.14
1.58
-13.87
47.37
.56
-37.50
14.96
12.85
-25.61
-4.27
-3.31
-29.39
1.38
15.64
-11.27
8.71
22.01
25.30
-63.64
33.33
-12.06
-5.04
-12.30
-32.72
-32.92
-16.01
-56.97
56.15
-42.86
Vol. Yr
(000)
24066
35346
243559
7831
11941
4869
0
70988
2067
0
431
290
17622
3512
24580
3444
7391
153997
900973
1
35054
1280
773
5147
0
477
292
99948
494
875
150
0
35022
155
2968
230
655
34546
515
1547
215
394
1525
3
8238
8905
5198
18543
1495
P/E
na
36.20
26.55
23.54
na
32.18
na
na
23.50
na
89.37
12.66
19.06
23.00
31.88
16.04
na
101.94
na
na
16.21
na
na
20.77
na
na
na
na
23.02
49.65
13.24
11.18
na
na
na
13.32
8.80
25.89
54.63
na
na
na
na
na
na
na
18.46
11.42
na
na
Div.
Yield
3.6
0.0
0.0
0.0
0.0
2.2
0.0
0.0
6.2
0.0
0.0
0.0
2.2
0.0
1.0
0.6
0.0
1.8
1.8
0.0
2.1
5.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.5
0.0
1.7
0.0
0.0
0.0
3.6
1.2
0.0
0.0
0.6
1.0
1.2
0.8
2.9
0.0
0.0
4.7
3.3
0.0
0.0
Company
Comtech Telecomm
Comverse, Inc.
Conatus Pharmaceuticals
Concert Pharmaceuticals
Concrete Leveling Systems
Concurrent Computer
Conmed Corp.
Conn's Inc.
Connecticut Water Service
ConnectOne Bancorp, Inc.
Connecture, Inc.
Consolidated Communications
Consolidated Water Co Inc
Constant Contact
Consumer Portfolio Services
Content Checked Holdings
ContraFect Corp.
ContraFect Corp.
ContraFect Corp.
Contravir Pharmaceuticals
Control4 Corporation
Copart Inc.
Corbus Pharmaceuticals Hldgs.
Corcept Therapeutics
Cordia Bancorp
Core Mark Holding
Corium International
Cornerstone OnDemand, Inc.
Coronado Biosciences
Corvel Corp.
Cosi, Inc.
CoStar Group
Costco Wholesale
CounterPath Corp. (D)
County Bancorp, Inc.
County First Bk La Plata Md
Courier Corp
Covenant Transportation Group
Covisint Corp.
Cowen Group
Cowen Group
CPS Technologies
CRA International
Cracker Barrel Old Country
Craft Brew Alliance
Cray
Creative Learning
Credit Acceptance
Credit Suisse Gold Shares ETN
Cree Inc.
Symbol
CMTL
CNSI
CNAT
CNCE
CLEV
CCUR
CNMD
CONN
CTWS
CNOB
CNXR
CNSL
CWCO
CTCT
CPSS
CNCK
CFRX
CFRXW
CFRXZ
CTRV
CTRL
CPRT
CRBP
CORT
BVA
CORE
CORI
CSOD
CNDO
CRVL
COSI
CSGP
COST
CPAH
ICBK
CUMD
CRRC
CVTI
COVS
COWNL
COWN
CPSH
CRAI
CBRL
BREW
CRAY
CLCN
CACC
GLDI
CREE
Last Price
28.950
19.700
7.120
15.145
0.120
6.330
50.490
30.280
36.330
19.460
10.350
20.400
10.270
38.210
6.990
0.615
5.150
1.750
0.800
3.080
11.980
37.570
2.810
5.600
4.130
64.320
6.550
28.890
3.850
34.410
2.660
197.830
151.495
0.490
19.680
19.500
24.480
33.160
2.030
26.611
5.200
2.800
31.120
152.140
13.640
28.080
1.090
195.000
11.750
35.490
52W
High
52W
Low
40.690
35.970
11.740
18.290
0.150
8.650
52.240
51.990
38.550
21.270
11.000
28.808
13.230
43.180
8.220
0.615
6.130
2.500
1.020
5.150
21.739
38.500
4.950
6.340
4.690
71.510
8.490
49.830
5.350
52.630
2.940
201.892
156.850
2.180
21.700
20.585
24.900
36.820
7.490
27.100
5.530
3.600
32.500
159.940
17.889
38.690
3.040
209.990
14.490
58.980
26.300
16.950
5.060
7.120
0.120
5.690
35.850
14.020
31.000
17.410
8.040
18.710
8.410
21.080
5.290
0.615
2.500
0.445
0.170
0.650
11.580
29.930
2.000
1.690
3.320
34.850
4.300
25.990
1.450
28.080
1.020
134.380
110.360
0.410
15.200
18.750
11.230
8.879
1.920
25.000
3.520
2.750
19.100
92.840
10.070
24.230
0.930
110.980
11.380
27.250
1 Year
% Chg
-9.13
-43.03
-12.48
12.60
-20.00
-22.52
16.20
-22.06
6.32
2.42
1.95
-22.08
56.21
2.19
36.89
-43.52
3.24
28.44
-6.14
77.19
-39.65
94.44
-30.85
123.53
5.94
35.65
-67.33
-2.21
58.96
228.32
-72.31
17.91
41.65
56.46
-10.67
-24.76
-64.14
37.18
-15.77
-37.25
Vol. Yr
(000)
10046
6448
59589
12085
4
2618
9588
74056
1629
4765
7571
20353
2870
18792
8934
0
3839
484
530
2074
14673
25791
685
14992
222
10613
480
45340
55644
3486
13051
12010
153118
1326
1310
2
9778
14108
16215
321
47183
480
2942
22011
3547
17334
697
3756
1321
111916
P/E
18.32
na
na
na
na
3.48
26.16
15.77
18.92
22.63
34.50
49.76
24.45
86.84
7.60
na
na
na
na
na
37.44
22.77
na
na
na
35.15
na
na
na
23.25
na
60.13
30.18
na
na
na
90.67
30.15
na
na
14.86
35.00
23.05
24.50
85.25
18.23
21.80
16.24
na
53.77
Div.
Yield
4.1
0.0
0.0
0.0
0.0
7.4
1.6
0.0
2.8
1.5
0.0
7.4
3.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.8
0.0
3.5
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.0
13.0
0.0
Company
Cresud
Cresud
Crimson Forest Entertainment G
Criteo S.A.
Crocs Inc.
Cross Country Healthcare
Crossroads Systems
Crowd Shares AfterMarket
Crown Crafts
Crown Media Hldgs Inc
CryoPort
CSB Bancorp
CSG Systems International
Csi Compressco
CSP Inc.
CSR plc
CTC Media
CTI BioPharma Corp.
CTI Industries
Ctrip.com International
CU Bancorp
CUI Global
Cullen Agricultural
Cumberland Pharmaceuticals
Cumulus Media
CUR Media
Curis Inc
Cutera Inc.
CVB Financial
CVD Equipment
Cyanotech Corp.
CyberArk Software Ltd.
Cyberonics Inc.
CyberOptics Corp.
Cyclacel Pharmaceuticals (D)
Cyclacel Pharmaceuticals (D)
Cymabay Therapeutics
Cynosure, Inc.
Cypress Semiconductor
CYREN Ltd.
CyrusOne Inc.
Cytokinetics Inc. (D)
Cytori Therapeutics
Cytosorbents Corporation
Cytrx Corp.
Daegis Inc. (D)
Daily Journal
Daktronics Inc.
Dala Petroleum Corp.
DanDrit Biotech USA
Symbol
CRESW
CRESY
CRIM
CRTO
CROX
CCRN
CRDS
CRDW
CRWS
CRWN
CYRX
CSBB
CSGS
CCLP
CSPI
CSRE
CTCM
CTIC
CTIB
CTRP
CUNB
CUI
CAGZ
CPIX
CMLS
CURM
CRIS
CUTR
CVBF
CVV
CYAN
CYBR
CYBX
CYBE
CYCCP
CYCC
CBAY
CYNO
CY
CYRN
CONE
CYTK
CYTX
CTSO
CYTR
DAEG
DJCO
DAKT
DALP
DDRT
Last Price
0.021
13.760
1.160
39.500
11.810
11.860
2.540
0.000
7.740
4.000
0.720
23.000
30.390
19.240
6.780
51.990
3.960
1.810
4.050
58.620
22.750
5.860
0.530
6.660
2.470
0.610
2.400
12.920
15.940
13.780
8.420
55.570
64.920
10.100
6.460
0.900
6.920
30.670
14.110
3.030
31.120
6.780
1.180
13.190
3.370
0.660
183.200
10.810
1.150
6.040
52W
High
52W
Low
0.125
15.170
2.000
46.500
16.830
13.510
3.710
0.000
8.780
4.405
0.870
23.000
30.946
30.996
8.480
55.170
11.510
3.595
5.712
69.740
23.000
11.050
1.000
7.090
7.210
3.150
3.500
14.930
16.500
17.000
9.250
70.480
76.480
12.839
9.700
3.869
13.776
31.830
16.250
3.780
32.860
13.260
2.880
15.240
5.460
1.380
280.510
14.670
1.350
6.250
0.005
8.908
0.250
25.160
10.250
5.260
1.620
0.000
7.067
2.930
0.310
19.100
23.165
12.700
6.180
33.880
3.490
1.770
3.520
40.740
16.490
5.170
0.080
4.200
2.350
0.570
1.090
8.060
13.350
10.101
4.270
22.120
48.190
7.493
3.500
0.511
4.470
18.630
8.040
1.400
19.520
3.050
0.363
4.400
2.080
0.520
161.170
9.800
0.002
5.800
1 Year
% Chg
-56.16
49.81
364.00
-2.59
-24.29
46.96
5.39
-2.76
4.17
38.46
16.93
16.71
-23.65
-12.06
7.51
-57.00
-46.76
-27.29
16.26
23.64
-46.73
562.50
48.00
-64.31
-80.63
-14.89
15.46
.25
-1.36
60.69
-.51
21.54
-24.01
-75.54
-13.50
4.68
37.39
-16.07
49.40
-28.63
-56.30
129.39
-3.44
-47.61
5.91
-24.88
-
Vol. Yr
(000)
5205
7601
0
32084
71900
18080
5627
701
6324
2748
19
17773
11145
433
148
34555
217949
199
160707
1563
6416
195
1606
86018
6162
94089
3795
30515
967
706
117979
33938
1466
81
67192
10672
12953
423098
15216
23162
30594
266615
12524
79315
1166
207
13672
2
53
P/E
na
344.00
na
na
29.53
na
na
na
13.82
16.00
na
10.70
22.35
31.54
42.38
na
5.74
na
28.93
266.45
29.55
na
na
47.57
49.40
na
na
na
16.27
344.50
na
292.47
26.61
na
na
na
na
21.75
27.13
na
389.00
na
na
na
na
na
148.94
25.14
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.1
0.0
0.0
2.6
2.3
9.6
6.5
1.0
17.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
0.0
9.4
0.0
0.0
0.0
3.1
0.0
3.9
0.0
0.0
0.0
0.0
0.0
0.0
3.8
0.0
0.0
Company
Daniels Corporate Advisory Co
Danlax Corp.
DARA Biosciences (D)
Data I/O
Datalink Corp
Dataram Corp. (D)
Datawatch Corp.
Dave & Buster's Entertainment
Dawson Geophysical Company
DBV Technologies S.A.
Dcb Financial Corp
Dealertrack Technologies
DecisionPoint Systems
Dehaier Medical Systems
Del Frisco's Restaurant Group
Delcath Systems
Delta Natural Gas
Denny's Corporation
DENTSPLY International
Depomed Inc.
Derma Sciences
Dermira, Inc.
Descartes Systems Group
Destination Maternity
Destination XL Group
Deswell Industries Inc
Development Capital Group
Dex Media
DexCom
Diamante Minerals, Inc.
Diamond Foods
Diamond Hill Investment Group
Diamondback Energy
Diana Containerships Inc.
Dicerna Pharmaceuticals
Digi International
Digimarc Corporation
Digirad Corp.
Digital Ally
Digital Development Partners
Digital Turbine, Inc.
Dime Community Bancshares
Dinamo Corp.
Diodes Inc.
Dipexium Pharmaceuticals
DIRECTV
Discount Coupons Corporation
Discovery Communications
Symbol
DCAC
DNLX
DARA
DAIO
DTLK
DRAM
DWCH
PLAY
DWSN
DBVT
DCBF
TRAK
DPSI
DHRM
DFRG
DCTH
DGAS
DENN
XRAY
DEPO
DSCI
DERM
DSGX
DEST
DXLG
DSWL
DLPME
DXM
DXCM
DIMN
DMND
DHIL
FANG
DCIX
DRNA
DGII
DMRC
DRAD
DGLY
DGDM
APPS
DCOM
DMRNE
DIOD
DPRX
DTV
DCOUE
DISCK
DISCB
DISCA
Last Price
0.060
0.000
0.730
3.700
12.040
2.250
6.790
30.460
4.270
23.360
7.250
38.520
0.420
3.100
20.150
0.960
19.450
11.400
50.890
22.410
8.470
15.350
15.060
15.060
4.940
1.840
0.230
4.190
62.340
2.050
32.570
160.000
76.840
2.460
24.030
9.980
21.950
4.540
12.750
0.015
3.260
16.100
0.250
28.560
13.640
85.100
0.100
29.475
31.110
30.760
52W
High
52W
Low
0.750
0.000
3.011
3.830
14.100
3.839
28.425
33.150
18.360
28.500
7.880
50.590
0.580
8.660
28.630
4.958
22.580
12.080
56.250
25.540
13.020
22.938
15.930
28.810
5.950
2.280
0.740
13.741
64.640
3.200
35.580
164.920
93.330
3.960
29.495
10.775
37.000
5.480
33.590
0.015
6.470
17.530
0.250
30.790
15.140
89.460
0.450
85.320
48.000
44.990
0.030
0.000
0.702
2.181
8.610
1.410
5.320
15.890
4.270
20.260
6.200
36.430
0.260
2.490
17.870
0.920
18.430
6.130
43.830
9.850
7.270
12.675
12.250
13.690
4.280
1.720
0.169
3.890
28.090
0.900
24.570
106.530
51.690
1.790
8.000
6.900
19.800
3.030
3.030
0.003
2.750
14.020
0.100
19.655
8.000
73.535
0.100
27.660
28.080
28.715
1 Year
% Chg
-73.55
54.17
-13.57
-26.95
-74.96
-76.08
13.28
-21.69
2.41
-55.72
-27.75
-78.57
-6.13
77.29
10.53
54.55
-33.20
7.80
-45.04
-12.41
-11.11
-61.60
-54.46
50.73
49.09
-6.76
21.73
14.16
-35.60
-14.94
-1.67
-30.10
32.36
107.65
383.87
-17.47
-5.18
9.34
35.32
11.36
-50.00
-61.75
-27.47
-27.19
Vol. Yr
(000)
1698
16848
905
3832
2679
7963
19730
4939
9090
156
33773
447
1982
19048
8023
382
42384
61185
88800
6151
2679
1296
4791
4588
955
0
10028
41155
1703
21146
279
77202
7815
8285
4942
2780
3816
20305
15
11669
7811
0
11190
1681
149402
0
170596
13
288931
P/E
na
na
na
26.43
24.08
na
na
na
na
na
na
na
na
8.61
25.19
na
18.35
30.81
20.52
12.11
na
na
68.45
na
na
na
na
na
na
na
35.02
16.58
21.71
na
na
332.67
na
37.83
na
na
na
13.09
na
22.31
na
15.70
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
21.7
0.0
1.7
0.0
0.0
0.0
0.0
0.0
4.1
0.0
0.6
0.0
0.0
0.0
0.0
5.4
0.0
10.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
0.0
4.5
0.0
0.0
0.0
3.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Discovery Laboratories
DISH Network
Diversicare Healthcare Service
Diversified Restaurant
Dixie Group
DLD Group Inc.
DLH Holdings Corp.
DMH International, Inc.
DNB Financial Corp.
Dollar Tree
Donegal Group
Donegal Group
Dorchester Minerals LP
Dorman Products
Dot Hill Systems Corp. (D)
Dover Saddlery
Dragon Jade International
DragonWave (D)
DragonWave (D)
DreamWorks Animation (D)
DryShips
DS Healthcare Group (D)
DSA Financial
DSP Group
DT Asia Investments
DT Asia Investments
DT Asia Investments
DT Asia Investments
DTS Inc.
DTS8 Coffee Company
Dunkin' Brands Group
Durect Corp.
DXP Enterprises
Dyax
Dynamic Materials Corp
Dynasil Corp Of America
Dynatronics Corp. (D)
Dynavax Technologies
e-Future Information Tech
E-WORLD USA Holdings
Eagle Bancorp (MT)
Eagle Bancorp Inc.
Eagle Bulk Shipping
Eagle Pharmaceuticals Inc
Eagle Rock Energy Partners LP
Earthlink Holdings Corp.
East West Bancorp Inc.
Eastern Company
Eastern Resources
Eastern Virginia Bank Inc
Symbol
DSCO
DISH
DVCR
BAGR
DXYN
DLDG
DLHC
DMHIE
DNBF
DLTR
DGICB
DGICA
DMLP
DORM
HILL
DOVR
DGJI
DRWI
DRWIW
DWA
DRYS
DSKX
DSFNE
DSPG
CADTU
CADT
CADTW
CADTR
DTSI
BKCT
DNKN
DRRX
DXPE
DYAX
BOOM
DYSL
DYNT
DVAX
EFUT
EWLU
EBMT
EGBN
EGLE
EGRX
EROC
ELNK
EWBC
EML
ESRIE
EVBS
Last Price
1.190
70.060
13.850
4.200
9.050
1.500
1.950
0.003
26.000
81.145
19.000
15.720
22.740
49.750
5.300
4.650
3.250
0.556
0.162
24.200
0.760
0.790
10.100
11.980
10.060
9.820
0.090
0.160
34.070
0.100
47.560
1.910
44.090
16.755
12.770
1.350
2.950
22.430
3.880
0.000
11.100
38.400
7.390
41.890
2.330
4.440
40.460
20.060
0.021
6.260
52W
High
2.340
80.750
13.950
5.500
18.410
5.000
3.650
0.015
30.000
84.220
27.750
16.470
35.554
60.990
5.460
5.740
6.150
2.550
0.750
28.980
3.550
2.101
13.250
12.080
10.250
9.880
0.150
0.300
34.850
0.590
50.990
2.050
115.175
18.070
23.450
1.900
5.760
26.890
6.600
0.000
11.400
38.980
17.490
48.870
5.330
4.720
41.480
20.670
0.044
6.950
52W
Low
0.990
55.450
5.750
3.900
6.000
0.250
1.281
0.003
19.280
49.690
18.260
14.050
22.020
37.220
2.910
3.350
0.290
0.539
0.025
18.160
0.720
0.560
8.100
7.900
9.710
9.650
0.090
0.160
16.760
0.070
40.500
0.680
38.940
6.050
12.600
1.150
2.780
12.500
3.120
0.000
10.450
30.221
7.350
9.160
1.780
2.950
30.500
15.050
0.020
5.330
1 Year
% Chg
-44.65
12.62
120.89
-16.00
-44.88
-66.67
-23.53
-74.00
33.20
55.51
-23.45
7.82
-13.21
-15.76
36.95
-15.16
112.42
-60.29
-8.85
-76.47
-61.09
8.60
38.66
72.42
-45.95
-5.22
43.61
-53.56
86.58
-32.93
-22.86
.34
24.09
-32.75
-.45
6.37
228.55
-55.70
22.99
10.85
23.60
-.94
-2.95
Vol. Yr
(000)
23461
104558
542
964
3750
0
427
0
98
215800
7
1037
2395
15770
14672
205
45
16564
269
59684
353246
3417
0
5352
16
113
253
41
10506
1035
94477
31223
8576
60789
5768
987
241
26187
1321
285
8185
8052
18456
33852
43748
48871
1709
0
388
P/E
na
34.51
60.22
na
na
na
3.61
na
15.66
27.98
10.22
8.45
16.01
19.21
40.77
21.14
na
na
na
na
na
na
17.12
74.88
na
na
na
na
32.14
na
27.18
na
11.48
na
22.40
na
na
na
9.95
na
16.82
19.59
na
na
na
na
17.14
16.31
na
28.45
Div.
Yield
0.0
0.0
1.6
0.0
0.0
0.0
0.0
0.0
1.1
0.0
2.3
3.4
8.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
2.8
0.0
0.0
0.0
12.1
4.4
2.0
2.2
0.0
0.7
Company
Eastside Distilling, Inc.
eBay
Ebix Inc
eBullion, Inc
eCareer Holdings
Echelon Corp.
Echo Global Logistics
Echo Therapeutics (D)
EchoStar
Ecology & Environment
eCrypt Technologies
EDAP TMS SA
Edgewater Bancorp
Edgewater Technology
Educational Development
EFH Group, Inc.
eGain Corporation
Egalet Corporation
eHealth
Ehouse Global
Ekso Bionics Holdings
El Pollo Loco Holdings
Elbit Imaging
Elbit Systems Ltd.
Eldorado Resorts, Inc.
Electro Scientific Industries
Electro-Rent Corp.
Electro-Sensors
Electronic Arts
Electronics for Imaging
Eleven Biotherapeutics
Elite Data Services Inc.
Elite Pharmaceuticals Inc
Elizabeth Arden
Elmira Savings Bank
eLong
Eltek Ltd
EMC Insurance Group
Emclaire Financial Corp
Emcore Corp.
Emisphere Technologies
Emmis Communications
Emmis Communications
Emo Capital
eMONEco, Inc.
Empire Resorts Inc.
Empire Resources
Enanta Pharmaceuticals
Encore Capital Group
Encore Wire
Symbol
ESDI
EBAY
EBIX
EBMLD
ECHI
ELON
ECHO
ECTE
SATS
EEI
ECRY
EDAP
EGDW
EDGW
EDUC
HUTN
EGAN
EGLT
EHTH
EHOS
EKSO
LOCO
EMITF
ESLT
ERI
ESIO
ELRC
ELSE
EA
EFII
EBIO
DEAC
ELTP
RDEN
ESBK
LONG
ELTK
EMCI
EMCF
EMKR
EMIS
EMMS
EMMSP
NUVI
EMON
NYNY
ERS
ENTA
ECPG
WIRE
Last Price
2.050
57.680
30.380
0.160
5.000
0.950
27.260
2.130
51.720
8.860
0.026
3.630
10.400
6.810
4.128
0.910
3.300
12.930
9.380
0.000
1.550
25.610
1.290
72.210
5.030
6.180
11.340
4.004
58.815
41.750
8.920
0.488
0.245
15.600
20.400
17.220
1.210
33.800
25.100
5.440
0.560
1.990
12.550
0.002
0.220
4.600
4.240
30.620
41.590
37.880
52W
High
5.000
60.930
31.550
0.500
5.000
3.080
30.180
3.470
56.000
11.340
0.590
6.050
11.000
8.877
6.000
3.700
7.485
17.030
54.320
2.190
3.530
41.700
4.882
72.950
5.680
10.030
17.830
4.420
60.210
47.420
17.480
7.500
0.510
37.690
24.780
24.000
2.440
36.499
27.900
6.030
0.720
3.630
15.600
0.013
1.010
9.389
6.230
52.580
46.780
52.700
52W
Low
0.350
46.340
12.120
0.051
5.000
0.890
16.340
0.390
43.000
8.280
0.025
1.150
10.020
5.600
3.540
0.640
3.020
3.810
8.810
0.000
0.753
18.480
1.200
56.140
3.610
5.960
10.050
3.090
26.640
35.450
8.920
0.400
0.175
14.480
19.990
12.760
1.020
28.140
20.030
3.500
0.200
1.660
11.600
0.001
0.115
4.000
3.810
30.550
36.400
29.360
1 Year
% Chg
4.42
77.97
.00
-65.83
48.80
-29.00
8.75
-7.52
-84.68
26.92
-5.45
-4.76
14.03
-53.26
-7.58
-81.54
-99.96
-51.41
-71.71
18.55
-37.26
-35.53
1.12
102.74
-3.60
-45.04
-83.68
-40.06
-47.14
-16.70
5.06
-45.74
-4.87
-2.03
7.72
143.48
-37.81
-16.33
-70.53
90.67
-34.84
3.41
-23.43
-8.99
-21.91
Vol. Yr
(000)
0
553159
33285
30581
0
6033
9805
4703
8425
940
85975
19835
56
639
472
34
1734
3926
31852
506618
23099
85810
1588
1072
3614
5479
4580
194
227997
24896
2753
649
0
14193
64
1295
466
835
26
7531
3222
3623
5
6487
157
7501
751
21732
14101
7600
P/E
na
23.54
18.19
na
na
na
38.39
na
30.07
na
na
na
na
21.28
na
na
na
na
na
na
na
17.78
5.86
18.01
na
na
14.54
12.92
22.45
34.79
na
na
4.09
na
20.61
na
na
15.16
12.61
45.33
na
2.34
na
na
na
na
18.43
7.22
10.86
21.28
Div.
Yield
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
5.5
0.0
0.0
0.0
0.0
7.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
7.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.6
0.0
0.0
3.1
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.2
Company
Endeavor IP
Endo International plc
Endocyte, Inc.
Endologix Inc.
Endurance Intl Group Hldgs
Ener-Core, Inc
Energizer Tennis
Energous Corporation
Energy Focus
Energy Recovery
Energy XXI Limited
EnerNOC
Enerpulse Technologies, Inc.
ENGlobal Corp.
Enphase Energy
Ensign Group
Enstar Group
enSurge
Entegra Financial Corp.
Entegris
Entellus Medical, Inc.
Enterologics Inc
EnteroMedics Inc.
Enterprise Bancorp
Enterprise Financial Services
Entertainment Gaming Asia
Entropic Communications
Enumeral Biomedical Holdings
Envivio, Inc.
Envoy Group Corp.
Enzon, Inc.
EnzymeBioSystems
Enzymotec Ltd.
Eos Petro
Epicure Charcoal
EPIQ Systems
EPIRUS Biopharmaceuticals
Epizyme, Inc.
ePlus
Equinix Inc.
ERF Wireless
Erickson Inc.
Ericsson ADS
Erie Indemnity
Escalade Inc.
Escalera Resources Co. (D)
Escalera Resources Co. (D)
Escalon Medical
Esperion Therapeutics Inc
ESSA Bancorp
Symbol
ENIP
ENDP
ECYT
ELGX
EIGI
ENCR
EZRT
WATT
EFOI
ERII
EXXI
ENOC
ENPT
ENG
ENPH
ENSG
ESGR
ESGIE
ENFC
ENTG
ENTL
ELGO
ETRM
EBTC
EFSC
EGT
ENTR
ENUM
ENVI
ENVV
ENZN
ENZB
ENZY
EOPT
EPCC
EPIQ
EPRS
EPZM
PLUS
EQIX
ERFB
EAC
ERIC
ERIE
ESCA
ESCR
ESCRP
ESMC
ESPR
ESSA
Last Price
0.001
89.700
6.260
17.070
19.060
0.250
0.034
9.440
4.820
2.590
3.640
11.400
0.118
1.660
13.190
46.860
141.860
0.080
15.510
13.690
21.900
0.110
0.915
21.250
20.660
1.840
2.960
0.817
1.770
0.400
1.060
0.800
7.200
4.200
0.000
17.930
8.950
18.780
86.930
232.850
0.002
4.320
12.550
87.260
17.380
0.350
6.100
1.350
92.600
12.820
52W
High
52W
Low
0.103
93.030
25.190
17.150
20.450
0.750
0.070
16.440
10.710
6.180
24.300
24.345
0.750
4.220
17.970
48.000
161.935
0.080
16.000
14.050
24.910
0.110
2.170
26.120
20.930
3.680
4.190
2.250
4.250
1.500
1.830
1.950
22.460
17.000
0.000
19.950
17.399
40.980
91.380
244.970
0.600
19.710
13.610
94.000
17.450
3.420
27.470
2.390
118.950
12.990
0.001
53.620
5.015
10.290
11.670
0.074
0.034
7.110
3.950
2.490
2.300
10.360
0.080
1.280
6.820
21.697
127.310
0.080
12.600
10.670
19.000
0.110
0.913
18.000
16.380
1.400
2.150
0.022
1.180
0.400
0.800
0.250
5.380
3.010
0.000
11.675
3.776
16.510
49.235
169.950
0.002
4.220
11.200
68.090
10.550
0.242
4.540
1.190
12.750
10.200
1 Year
% Chg
-99.01
30.66
-73.71
32.63
46.50
-65.28
-36.00
-51.32
-84.56
-48.83
6.41
79.21
96.83
4.07
.00
13.05
.00
-49.73
4.47
2.94
-47.61
-27.63
-42.53
2.91
220.00
-67.30
-70.00
31.55
-26.64
-17.52
55.90
25.97
-99.54
-77.63
-5.85
25.09
29.70
-87.76
-75.60
-11.76
512.43
17.94
Vol. Yr
(000)
736390
194593
33671
30736
40377
13634
305
11793
1796
16375
378902
24865
409
2215
52009
9224
1534
0
482
37015
8995
0
71982
519
2416
320
85891
1448
5782
2
10599
1947
3025
15
5773
19657
23709
3653
52533
0
2313
240744
3188
1308
6255
3022
155
51523
1036
P/E
na
20.91
62.60
na
na
na
na
na
na
na
na
142.50
na
7.55
na
30.04
10.10
.05
na
273.80
na
na
na
14.76
15.08
na
na
na
na
na
1.68
na
21.18
na
na
na
na
na
14.39
75.11
na
17.28
21.64
27.27
18.29
na
na
na
na
15.08
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.4
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
2.9
0.0
0.0
3.6
3.1
2.4
0.0
37.4
0.0
0.0
2.8
Company
Symbol
Essex Rental
ETrade Financial
Euro Tech Hldgs Co.
Euronet Worldwide
Euroseas Ltd. (D)
EV Energy Partners L.P.
Eventure Interactive
Ever-Glory International Group
EveryWare Global (D)
Evoke Pharma
Evolving Systems
Exa Corporation
EXACT Sciences
Exactech Inc.
Exceed Company
Excelsis Investments
Exelixis Inc
Exeo Entmt
EXFO Inc.
ExlService Holdings
Expedia
Expeditors Intl of Washington
Experience Art and Design
Exponent Inc.
Express Scripts Holding
Exterran Partners L.P.
Extreme Networks
Eye On Media Network, Inc.
Eyegate Pharmaceuticals
EZchip
Ezcorp Inc.
EZJR Inc.
F.T. Enhanced Short Maturity
F.T. NASDAQ OMX CEA Smartphone
F5 Networks
Facebook, Inc.
Fairchild Semiconductor Intl
FairPoint Communications
Fairway Group Holding
FalconStor Software
Famous Dave's of America (D)
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
ESSX
ETFC
CLWT
EEFT
ESEA
EVEP
EVTI
EVK
EVRY
EVOK
EVOL
EXA
EXAS
EXAC
EDS
EXSL
EXEL
EXEO
EXFO
EXLS
EXPE
EXPD
EXADE
EXPO
ESRX
EXLP
EXTR
EOMN
EYEG
EZCH
EZPW
EZJR
FTSM
FONE
FFIV
FB
FCS
FRP
FWM
FALC
DAVE
FNMAH
FNMAJ
FNMAS
FNMAL
FNMAG
FNMAM
FNMAO
FNMAP
FNMAK
Last Price
1.320
28.555
2.910
58.750
0.712
13.330
0.033
5.740
1.200
7.050
8.820
11.880
22.020
25.630
1.530
0.000
2.570
0.950
3.780
37.200
94.130
48.180
1.190
88.900
86.770
24.920
3.160
1.500
3.500
19.120
9.130
0.650
60.030
40.200
114.940
82.215
18.180
17.600
6.770
1.550
28.500
3.750
3.900
4.160
7.450
7.110
7.000
7.590
7.550
7.000
52W
High
3.300
28.670
6.050
59.750
1.350
41.970
3.110
8.500
4.770
10.280
11.390
14.020
29.970
26.520
1.780
0.013
4.550
1.210
5.160
39.360
96.450
49.505
2.400
91.900
88.830
30.640
6.230
1.500
6.250
28.500
13.080
2.000
60.130
41.130
136.110
86.070
19.230
18.080
8.400
1.800
34.716
9.500
10.450
11.600
19.550
19.490
19.740
18.610
19.050
19.310
52W
Low
0.637
18.200
2.040
39.210
0.700
11.950
0.023
4.700
0.610
4.720
7.670
8.450
10.690
19.870
1.450
0.000
1.260
0.150
3.080
24.200
66.930
38.140
0.550
64.810
64.640
19.010
2.680
1.250
2.740
18.190
8.250
0.650
29.974
33.520
99.260
54.660
12.010
12.540
2.120
0.963
23.000
2.560
2.660
2.875
5.000
5.000
4.950
4.760
5.010
5.000
1 Year
% Chg
-55.41
24.04
-36.74
41.26
-43.06
-60.20
-98.94
-29.57
-73.68
-15.87
-2.11
-10.41
55.40
13.66
-12.57
-95.00
-27.40
-23.48
20.35
29.83
21.57
40.00
18.44
15.55
-12.56
-45.52
-24.58
-15.38
-67.50
13.44
7.79
36.48
31.83
29.41
-11.39
-1.90
16.42
-55.41
-58.29
-60.31
-55.15
-60.37
-59.91
-55.54
-56.86
-60.02
Vol. Yr
(000)
13383
210172
431
20251
2512
36714
19491
146
5243
953
2308
2885
108206
2229
827
63773
237768
6
1703
9150
134896
72565
0
2962
232815
13033
63447
13
94
6836
25803
2
42174
71
72270
1596699
93492
5156
28296
4976
2231
8321
17269
62550
275
320
261
381
4480
139
P/E
na
25.50
6.19
31.42
na
5.27
na
5.98
na
na
18.77
na
na
21.91
4.50
na
na
na
75.60
38.75
31.38
25.09
na
30.24
32.50
28.32
21.07
na
na
61.68
15.22
na
na
na
25.95
74.74
na
na
na
na
73.08
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
14.6
0.0
0.0
0.0
0.0
5.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
1.3
0.0
1.4
0.0
8.8
0.0
0.0
0.0
0.0
0.0
0.0
0.4
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Farmer Bros Co.
Farmers & Merchants Bank (MD)
Farmers & Merchants Bncrp (OH)
Farmers Capital Bank
Farmers National Bancorp
Faro Technologies
Fastenal Co.
Fate Therapeutics
Fauquier Bankshares Inc (Va)
FBR & Co.
Federal-Mogul Corp.
Federated National Holding Co.
FEI Company
Female Health
Fentura Financial Inc
Fibrocell Science
FibroGen, Inc.
Fidelity NASDAQ Comp E.T.F.
Fidelity Southern
Fidus Investment Corp.
Fiesta Restaurant Group
Fifth Street Asset Management
Fifth Street Finance
Fifth Street Finance
Fifth Street Senior Float Rate
Fifth Third Bancorp
Fifth Third Bancorp
Financial Engines
Financial Institutions Inc
Finisar Corp.
Finish Line
FinTech Acquisition Corp.
FireEye, Inc.
First America Resources
First Bancorp
First Bancorp Inc. (ME)
First Bancorp of Indiana
First Bancshares Inc (MS)
First Bank
First Busey
First Business Financial
First Capital Bancorp Inc.
First Capital Inc
FNMFM
FDDXD
FNMAN
FNMAI
FNMA
FNMFN
FNMAT
FARM
FMFG
FMAO
FFKT
FMNB
FARO
FAST
FATE
FBSS
FBRC
FDML
FNHC
FEIC
FHCO
FETM
FCSC
FGEN
ONEQ
LION
FDUS
FRGI
FSAM
FSC
FSCFL
FSFR
FITB
FITBI
FNGN
FISI
FNSR
FINL
FNTCU
FEYE
FSTJ
FBNC
FNLC
FBPI
FBMS
FRBA
BUSE
FBIZ
FCVA
FCAP
Last Price
7.040
3.690
7.600
3.900
2.350
8.000
6.650
24.750
19.700
26.000
23.250
8.190
62.130
41.435
4.890
16.700
23.110
13.310
30.600
76.340
2.830
12.000
4.510
31.380
192.620
16.880
15.370
61.000
11.270
7.300
24.890
10.630
18.850
28.230
41.830
22.930
21.340
24.520
10.350
39.250
0.300
17.560
17.450
15.010
16.259
6.030
6.690
43.240
4.350
24.170
52W
High
52W
Low
19.990
3.690
19.300
9.970
4.850
20.200
14.280
32.500
20.560
27.250
24.480
8.710
65.630
52.210
11.075
21.500
30.000
21.120
37.040
106.910
7.920
13.470
5.990
40.590
197.864
17.150
21.130
69.000
16.190
10.200
27.650
14.830
23.405
28.650
53.130
27.020
28.850
31.900
10.650
65.650
0.450
19.340
18.540
17.000
17.480
6.800
6.860
49.130
4.890
24.950
5.010
3.690
5.110
2.540
0.010
5.150
4.550
18.050
17.750
23.200
17.640
7.090
39.750
39.460
3.500
13.910
21.830
12.451
17.270
72.740
2.770
8.750
2.280
20.100
154.690
12.750
13.560
35.340
11.010
6.800
23.210
9.710
17.140
26.100
29.400
21.670
14.220
22.400
9.560
24.810
0.300
15.000
15.510
13.510
13.740
5.350
5.370
36.630
4.020
20.000
1 Year
% Chg
-58.59
.00
-55.32
-56.23
-39.74
-57.22
-44.35
25.63
10.99
7.22
3.52
6.64
17.23
-15.95
-49.79
13.37
-10.53
-28.86
67.03
-25.90
-63.53
19.40
-13.77
17.01
20.83
-20.40
33.80
-22.83
3.97
-26.08
-17.88
6.77
-17.63
-.39
-19.50
-9.49
-36.25
-33.33
-7.58
7.06
4.31
12.21
-7.23
15.34
-8.35
3.57
17.34
Vol. Yr
(000)
33
0
125
8233
448909
13196
9000
3396
19
56
491
1133
8390
200270
1641
104
3455
9144
7865
20231
5317
89
10656
9033
1790
2132
4402
21765
4084
95929
600
9751
611065
1265
29096
2107
90322
46676
728
417505
0
1838
1162
10
449
401
5542
581
266
63
P/E
na
na
na
na
na
na
na
35.87
na
na
11.98
17.06
37.20
24.81
na
13.05
16.05
15.66
10.10
25.70
47.17
8.89
na
na
na
13.19
na
44.85
na
9.36
na
na
11.29
na
61.51
11.47
64.67
14.60
na
na
na
14.76
12.74
51.76
15.05
9.28
18.08
12.32
15.00
11.91
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
2.7
0.0
2.9
0.0
0.0
0.5
1.3
0.0
0.0
0.0
0.0
1.0
2.1
9.5
0.0
10.7
12.3
6.1
20.4
2.7
5.9
0.7
3.5
0.0
1.5
0.0
0.0
0.0
1.8
4.9
0.0
0.9
0.0
3.0
2.0
0.0
3.5
Company
Symbol
First Cash Financial Services
First Century Bankshares
First Citizens Banc Corp
First Citizens Banc Corp
First Citizens Bancshars
First Citizens Bancshars
First Clover Leaf Financial
First Community Bancshares
First Community Corp (SC)
First Connecticut Bancorp
First Defiance Fin Corp
First Federal of Nrth Michigan
First Financial Bancorp
First Financial Bancorp
First Financial Bankshares
First Financial Corp.
First Financial Northwest
First Finl Bancorp Lodi Ca
First Foundation
First Internet Bancorp
First Interstate BancSystem
First Keystone Corp
First Merchants
First Mid-Illinois Bancshares
First Midwest Bancorp
First NBC Bank Holding Company
First Niagara Financial Group
First Northwest Bancorp
First of Long Island
First Reliance Bancshares (SC)
First Savings Financial Group
First Security Group
First Solar
First Source (D)
First South Bancorp
First Tr ISE Global Platinum
First Trust BICK Index Fund
First Trust Cap. Strength ETF
First Trust Eurozone AlphaDEX
First Trust Gl Tact Comm Strat
First Trust High Income ETF
First Trust High Yield L/S ETF
First Trust International IPO
First Trust ISE Cloud Comput.
First Trust ISE Global Copper
First Trust Low Beta Inco. ETF
First Trust Managed Municipal
First Trust NASDAQ Global ETF
First Trust NASDAQ Rising ETF
First Trust Senior Loan Fd ETF
FCFS
FCBS
FCZA
FCZAP
FCNCB
FCNCA
FCLF
FCBC
FCCO
FBNK
FDEF
FFNM
FFBCW
FFBC
FFIN
THFF
FFNW
FLLC
FFWM
INBK
FIBK
FKYS
FRME
FMBH
FMBI
FNBC
FNFG
FNWB
FLIC
FSRL
FSFG
FSGI
FSLR
SRCE
FSBK
PLTM
BICK
FTCS
FEUZ
FTGC
FTHI
HYLS
FPXI
SKYY
CU
FTLB
FMB
CARZ
RDVY
FTSL
Last Price
46.520
20.000
11.040
36.100
234.040
259.690
8.751
17.530
11.660
15.370
32.820
5.950
6.115
17.810
27.640
35.890
12.350
25.000
19.750
18.570
27.820
26.500
23.540
20.000
17.370
32.980
8.840
12.480
25.500
3.990
28.950
2.400
59.790
32.130
8.000
9.190
23.270
38.570
32.380
24.079
20.712
50.540
29.320
29.270
16.450
20.479
52.230
40.415
22.280
49.230
52W
High
52W
Low
59.895
20.000
11.540
38.750
253.500
271.970
12.340
18.000
12.030
16.750
35.700
6.300
7.050
19.040
32.540
36.000
12.600
25.000
20.000
23.999
29.715
26.500
23.950
23.800
18.190
38.180
9.610
12.650
29.280
4.350
29.570
2.570
74.180
35.220
8.700
14.381
28.013
39.520
34.280
37.330
21.530
52.950
30.630
30.080
26.330
21.340
54.224
41.600
22.830
50.000
46.010
16.000
8.340
28.750
201.000
206.140
8.380
13.310
10.240
14.229
26.500
4.690
4.540
15.000
24.460
30.486
9.930
25.000
17.500
14.250
23.880
23.050
19.380
16.900
15.010
29.180
7.000
11.750
22.215
1.550
22.450
1.730
39.180
27.800
7.310
9.120
22.100
33.280
29.410
23.887
18.850
48.490
27.650
24.751
14.800
19.020
49.490
31.391
19.450
47.910
1 Year
% Chg
-7.81
8.70
19.61
21.34
7.36
7.87
-7.88
7.15
4.29
-1.85
21.02
19.00
-4.47
-.95
-10.54
6.56
21.67
.00
-18.45
-1.42
4.95
8.78
-4.99
1.70
-5.39
-6.46
-5.81
112.23
23.30
15.38
-14.33
.12
-8.05
-25.10
-4.36
13.31
-29.43
3.35
-3.29
8.25
-24.82
2.50
-1.91
10.08
-.90
Vol. Yr
(000)
14023
25
335
20
0
1817
101
2948
310
1221
1028
659
31
10830
16078
1300
1923
0
593
825
7353
30
4721
29
24349
3639
241662
8874
1503
55
69
4020
197895
2300
348
557
322
1055
15194
6054
219
2804
108
4830
1086
74
238
445
630
4052
P/E
15.82
17.70
12.99
na
21.95
24.69
15.91
13.38
15.14
24.79
13.45
8.75
na
16.34
19.88
14.07
17.39
na
19.17
19.55
14.88
14.40
14.27
10.81
18.68
11.61
13.00
na
15.45
5.96
12.27
80.00
15.33
13.44
20.00
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
1.8
4.5
0.0
0.5
2.7
2.9
2.4
1.3
2.1
1.4
0.0
3.6
2.0
2.7
1.9
0.0
0.0
1.3
2.9
0.0
1.4
2.8
2.1
0.0
3.6
0.0
3.0
0.0
1.7
0.0
0.0
2.2
1.3
7.6
1.7
2.0
0.0
0.0
4.5
5.7
0.4
0.2
3.6
3.6
2.8
1.6
2.0
3.6
Company
Symbol
First Trust Strategic Income
First United
First Virginia Community Bank
First Xeris Corporation
Firstbank Corp
Firsthand Technology Value Fd
Firstmerit Corp.
FirstService Corp.
Fiserv Inc.
Five Below, Inc.
Five Prime Therapeutics
Five9, Inc.
Flamel Technologies
FLASR Inc.
Flex Pharma, Inc.
Flexion Therapeutics
Flexpoint Sensor Systems
FlexSh Credit-Scored US CorpBd
FlexSh Disciplined Durat. MBS
Flexsteel Industries
Flextronics International
FLIR Systems
Fluidigm
Flurida Group
Flushing Financial
FNBH Bancorp Inc
Foamix Pharmaceuticals Ltd.
Focus Universal, Inc.
Fonar Corp.
Forbes Energy Services
ForceField Energy Inc.
ForeverGreen Worldwide
Formfactor Inc.
Formula Systems Ltd
Forrester Research
Fortinet
Forward Air
Forward Industries Inc. (D)
Forward Pharma A/S
Fossil Group
Foster LB
Foundation Bancorp Inc
Foundation Medicine
Fox Chase Bancorp
Fox Factory Holding
Francesca's Holdings
Franklin Electric
Franklin Finl Svcs Corp
Fraternity Community Bancorp
Freddie Mac
FDIV
FUNC
FRCV
FXERE
FBMI
SVVC
FMER
FSRV
FISV
FIVE
FPRX
FIVN
FLML
FLSR
FLKS
FLXN
FLXT
SKOR
MBSD
FLXS
FLEX
FLIR
FLDM
FLUG
FFIC
FNHM
FOMX
FCUV
FONR
FES
FNRG
FVRG
FORM
FORTY
FORR
FTNT
FWRD
FORD
FWP
FOSL
FSTR
FDNB
FMI
FXCB
FOXF
FRAN
FELE
FRAF
FRTR
FMCC
Last Price
50.337
9.140
16.300
0.020
21.590
14.340
19.060
64.720
79.400
35.570
22.850
5.560
17.980
0.550
19.600
22.520
0.190
51.040
25.220
31.290
12.675
31.280
42.100
0.230
20.070
1.120
9.250
2.000
13.036
1.040
7.500
0.740
8.870
27.980
36.780
34.950
54.300
0.790
28.320
82.450
47.480
9.500
48.110
16.830
15.340
17.800
38.140
23.400
16.730
2.280
52W
High
53.020
9.500
20.000
0.020
21.850
22.830
21.670
65.160
80.970
47.890
28.470
9.350
19.500
0.625
23.360
30.370
0.350
51.259
25.350
40.440
12.780
37.420
46.380
0.230
21.750
1.580
11.000
2.000
18.700
5.750
7.530
1.910
10.290
33.790
41.650
35.690
57.650
2.100
29.870
119.350
56.720
9.500
54.280
17.330
18.980
19.970
43.990
24.050
17.000
4.780
52W
Low
48.500
7.521
15.000
0.020
16.200
13.290
16.260
46.810
54.910
28.510
10.500
3.640
9.300
0.083
12.550
11.060
0.022
49.990
24.960
28.560
8.460
28.320
21.710
0.120
17.700
0.860
4.750
0.500
9.320
0.830
4.900
0.640
5.280
20.470
34.085
20.040
42.090
0.700
15.750
79.500
37.000
7.280
18.250
15.675
13.350
11.020
32.930
17.750
14.010
1.440
1 Year
% Chg
20.26
-4.12
15.64
-23.77
-8.50
36.22
40.06
-16.27
16.23
34.18
36.90
364.55
-16.83
37.18
-13.11
-4.47
76.92
-4.75
-10.40
-25.85
-73.54
29.53
-60.64
38.81
-8.71
2.59
58.65
17.76
-59.69
-29.27
1.34
21.02
48.63
-.12
-18.84
-1.87
-10.30
27.31
19.41
-40.93
Vol. Yr
(000)
246
311
7
0
0
2774
58770
1236
69579
87960
20850
15306
36184
0
10197
5554
4138
50
332
1009
267680
42350
14595
192
3147
186
11440
3
2288
3907
3926
2289
24240
84
2639
111495
10270
1210
3869
76907
3029
2
28327
1152
5781
39849
11702
52
55
201093
P/E
na
19.04
na
na
15.31
na
13.71
53.93
23.49
39.97
na
na
na
na
na
na
na
na
na
12.18
14.08
22.34
na
na
13.47
na
na
na
7.85
na
na
14.80
na
69.95
37.53
233.00
27.56
na
na
11.52
19.22
na
na
23.70
20.73
21.71
26.86
11.70
na
na
Div.
Yield
3.7
0.0
0.0
0.0
1.1
20.0
3.3
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
3.0
2.4
0.0
1.4
0.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
1.8
0.0
0.9
0.0
0.0
0.0
0.4
0.0
0.0
3.3
0.0
0.0
0.9
3.8
0.0
0.0
Company
Symbol
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freds Inc.
Free Flow
Freedom Petroleum Inc
FreeSeas Inc. (D)
FreeSeas Inc. (D)
FreightCar America
Frequency Electronics
Fresh Healthy Vending Int'l
Freshpet, Inc.
Frontier Communications
FRP Holdings, Inc.
FS Bancorp, Inc.
FSB Community Bankshares
FT Dorsey Wright Focus 5 ETF
FT Dorsey Wright Intl. Focus 5
FT RBA Amer. Indus. Renai. ETF
FT RBA Quality Income ETF
FTD Companies
Fuel Systems Solutions
Fuel-Tech
FuelCell Energy
Fuhuiyuan International Hold.
Full Circle Capital Corp.
Full Circle Capital Corp.
Full House Resorts
Fulton Financial
FMCKI
FMCCI
FMCCG
FMCCS
FMCCT
FREGP
FMCCM
FMCCH
FMCCL
FMCKK
FMCCJ
FMCKP
FMCCO
FMCCK
FMCCP
FMCKJ
FMCCN
FREJO
FREJN
FMCKM
FMCKO
FMCKL
FREJP
FMCKN
FRED
FFLO
FPET
%DELIST
FREE
RAIL
FEIM
VEND
FRPT
FTR
FRPH
FSBW
FSBC
FV
IFV
AIRR
QINC
FTD
FSYS
FTEK
FCEL
KWIT
FULL
FULLL
FLL
FULT
Last Price
3.910
5.970
6.000
6.460
7.000
5.700
6.100
6.900
6.000
6.700
5.850
6.800
6.500
6.960
6.510
4.160
6.100
5.500
6.300
3.700
3.750
4.000
6.850
4.050
17.090
0.000
0.150
0.020
0.047
31.430
13.950
0.520
19.430
7.050
36.400
19.360
9.650
24.010
19.390
18.990
21.740
29.940
11.040
3.130
1.250
0.200
3.520
25.450
1.510
12.340
52W
High
10.500
19.000
17.990
18.780
20.170
18.760
18.190
20.140
18.250
20.050
18.240
20.230
20.300
20.340
20.470
12.150
18.000
18.800
17.990
10.390
10.350
10.550
19.740
10.120
19.470
0.000
0.500
0.020
1.770
37.480
14.180
4.300
21.250
8.460
36.400
19.489
10.400
24.860
20.670
20.010
22.050
37.140
11.880
6.770
2.840
0.200
8.352
26.990
2.230
13.160
52W
Low
2.470
4.760
4.500
4.700
5.010
5.700
4.500
4.800
4.600
4.970
4.510
5.160
5.050
4.810
4.760
2.750
4.800
4.770
4.010
2.470
2.480
2.450
4.610
2.450
13.070
0.000
0.150
0.020
0.040
21.020
10.000
0.500
13.110
5.410
22.692
15.500
7.500
17.390
16.910
16.040
19.730
27.600
8.000
3.000
1.050
0.060
3.480
25.311
0.870
10.430
1 Year
% Chg
-57.96
-64.36
-64.71
-63.06
-61.28
-69.62
-63.91
-60.75
-64.50
-62.78
-65.49
-62.22
-63.40
-61.35
-62.69
-62.18
-64.24
-69.44
-63.58
-58.89
-56.14
-56.99
-61.94
-56.22
-5.11
-70.00
.00
-97.13
35.24
29.05
-84.48
23.58
34.38
18.41
24.52
27.24
-3.16
6.94
-5.88
2.60
-37.40
-49.60
233.33
-54.76
-2.49
-30.41
-1.91
Vol. Yr
(000)
2061
691
236
678
894
27
179
1872
111
135
138
1088
401
2559
132
104007
16
3
1
1976
1667
2918
21
4589
8494
0
0
210385
7776
967
1136
14465
730150
534
163
23
95293
9133
4067
103
9060
6964
3380
236554
0
7262
240
1768
60838
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
66.87
33.21
na
na
37.11
33.70
12.65
na
na
na
na
na
25.59
na
na
na
na
na
na
na
14.69
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
5.7
0.0
1.3
0.0
0.2
0.5
0.5
4.9
0.0
0.0
0.0
0.0
0.0
11.8
8.1
0.0
2.9
Company
Fusion Telecom
Fuwei Films (Holdings) Co. (D)
FX Energy Inc
FX Energy Inc
G&K Services
G-III Apparel Group
G. Willi-Food Intl Ltd
Gaiam Inc
Galectin Therapeutics Inc.
Galena Biopharma
Galenfeha Inc.
Galmed Pharmaceuticals
Game Plan Holdings, Inc.
Gaming & Leisure Properties
Gaming Partners Intl
Garmin Limited
Garnero Group Acquisition
Garrison Capital Inc.
GASE Energy, Inc.
Geeknet, Inc.
GEI Global Energy
Genco Shipping & Trading
Genco Shipping & Trading
Gencor Industries Inc.
General Agriculture Corp.
General Communications
General Finance
General Finance
General Finance
Genetic Technologies (D)
Genius Brands International
GenMark Diagnostics, Inc.
Genocea Biosciences
Genomic Health
Gentex Corp.
Gentherm Inc.
Genvec, Inc.
GEO JS Tech Group Corp.
Geo Point Resources
Georgetown Bancorp (MA)
Geospace Technologies
German American Bancorp
Geron Corp
Gevo, Inc. (D)
Gevo, Inc. (D)
Symbol
FSNN
FFHL
FXEN
FXENP
GK
GIII
WILC
GAIA
GALTU
GALTW
GALT
GALE
GLFH
GLMD
GPLHE
GLPI
GPIC
GRMN
GGACW
GGAC
GGACU
GGACR
GARS
GASE
GKNT
GEIGD
GSKNF
GNKWF
GENC
GELT
GNCMA
GFN
GFNCP
GFNSL
GENE
GNUS
GNMK
GNCA
GHDX
GNTX
THRM
GNVC
GJST
GCNG
GTWN
GEOS
GABC
GERN
GEVNW
GEVO
Last Price
4.134
0.590
1.250
17.390
72.530
112.650
5.700
7.290
7.700
1.150
3.350
1.390
0.330
9.420
0.200
36.870
10.760
47.520
0.110
9.660
9.900
0.189
14.900
0.042
7.860
0.144
8.700
0.680
10.010
5.100
15.760
8.070
110.950
26.300
5.270
2.800
12.980
11.860
30.550
18.300
50.510
2.950
0.265
0.600
17.950
16.510
29.430
3.770
0.040
0.201
52W
High
52W
Low
7.470
2.040
5.850
25.190
74.110
115.280
7.790
8.760
43.470
12.450
17.140
3.580
4.000
13.500
0.649
38.500
12.490
62.050
0.240
9.790
10.160
0.851
15.480
0.500
15.440
0.490
21.500
8.500
11.580
5.100
16.570
10.148
115.875
27.270
11.000
4.890
14.400
23.990
37.745
19.060
52.290
4.670
0.380
0.600
18.560
66.840
30.990
4.490
0.185
1.340
3.100
0.500
1.200
12.420
47.400
68.450
5.450
6.050
7.700
0.975
3.000
1.330
0.101
4.578
0.150
27.655
7.710
46.780
0.080
9.100
9.730
0.111
13.480
0.020
6.921
0.000
8.250
0.680
8.900
5.100
10.200
7.300
101.896
24.850
1.040
1.330
8.475
6.150
23.900
13.166
31.930
1.611
0.110
0.400
14.080
14.950
24.500
1.597
0.020
0.120
1 Year
% Chg
-66.48
-62.57
18.57
57.38
-25.97
.55
-82.26
-88.73
-78.12
-44.40
-17.87
-.25
1.12
16.58
-14.01
5.45
-91.66
-43.94
-70.69
-3.10
.00
38.12
2.15
2.73
-24.71
-25.33
30.58
-34.80
15.98
16.08
45.48
11.32
50.00
21.28
-75.05
1.87
90.91
-82.82
Vol. Yr
(000)
881
339
30296
540
7204
10476
720
2490
0
109
16681
151870
1876
4145
0
49274
944
100545
911
201
35
837
2950
955
843
773162
54
529
563
0
13072
2330
41
592
326237
520
8695
5204
8111
100304
23044
8340
0
0
64
17534
926
245886
414
266070
P/E
na
na
na
na
23.17
23.27
10.56
na
na
na
na
na
na
na
na
23.34
32.61
15.79
na
na
na
na
na
na
na
na
na
na
52.68
na
60.62
21.24
na
na
na
na
na
na
na
37.35
25.77
na
na
na
21.37
29.48
13.75
na
na
na
Div.
Yield
0.0
0.0
0.0
13.1
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.9
0.0
4.0
0.0
0.0
0.0
0.0
9.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.2
7.7
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
1.0
0.0
2.3
0.0
0.0
0.0
Company
Gibraltar Industries Inc.
Giga-Tronics Inc (D)
GigaMedia (D)
Gilat Satellite
Gilead Sciences
Glacier Bancorp
Gladstone Capital
Gladstone Capital
Gladstone Commercial
Gladstone Investment
Gladstone Land Corp.
Glassesoff Inc.
Glen Burnie Bancorp
Global Arena Holding
Global Condiments, Inc.
Global Defense & Nat Secur Sys
Global Eagle Entertainment
Global Equity International
Global Indemnity plc
Global Seed Corp.
Global Sources Ltd
Global Vision Holdings
Global X Social Media Ind. ETF
Global X SuperDividend REIT
Global-Tech Adv. Innovation
Globe Specialty Metals
GlobeImmune, Inc.
Glori Energy Inc.
Glu Mobile
GlycoMimetics, Inc.
Go EZ Corp.
Gogo Inc.
Golar LNG Limited
Golar LNG Partners LP
Gold Hill Resources, Inc.
Gold Ridge Resources, Inc.
Golden Edge Entmt
Golden Enterprises
Goldfields international
Goldland Holdings Company
Golub Capital BDC
Good Times Restaurants
Goodyear Tire
Google
Google
Symbol
ROCK
GIGA
GIGM
GILT
GILD
GBCI
GLAD
GLADO
GOOD
GOODP
GOODO
GOODN
GAIN
GAINO
GAINP
LAND
GLSOD
GLBZ
GAHC
GCNTE
GDEF
ENT
GEQU
GBLI
GLBD
GSOL
GVHBE
SOCL
SRET
GAI
GSM
GBIM
GLRI
GLUU
GLYC
GEZC
GOGO
GLNG
GMLP
GULD
GDGRE
GDEE
GLDC
GDFI
GHDC
GBDC
GTIM
GT
GOOGL
GOOG
Last Price
16.410
1.650
0.770
6.050
98.130
25.150
8.810
25.870
18.610
25.452
25.650
25.918
7.400
25.500
25.920
12.050
4.801
12.420
0.131
0.400
10.410
13.310
0.003
27.750
1.500
5.860
0.003
19.330
15.440
3.800
18.920
7.340
2.130
5.010
8.320
4.000
19.060
33.280
26.890
0.049
0.000
0.330
3.914
0.020
0.035
17.550
7.190
27.080
554.700
548.000
52W
High
52W
Low
19.010
4.780
1.460
6.100
116.830
29.690
10.270
27.960
18.840
26.630
27.100
27.040
8.390
25.590
26.800
14.500
21.400
13.500
0.510
0.400
10.790
16.480
0.365
29.930
1.960
9.180
0.007
20.767
15.760
8.800
21.970
15.000
12.440
7.600
17.459
4.250
22.500
74.440
39.350
1.460
0.000
0.330
4.900
0.250
0.290
18.430
8.730
28.980
608.910
604.830
12.654
1.150
0.700
4.420
63.500
22.160
7.251
24.950
16.410
24.954
24.970
25.510
6.720
25.030
25.600
8.890
3.801
11.000
0.011
0.400
10.090
9.300
0.002
22.960
1.500
5.065
0.002
16.120
15.140
3.450
15.110
4.290
2.050
3.273
6.020
3.280
11.660
27.720
24.120
0.010
0.000
0.260
3.200
0.005
0.003
15.574
2.751
18.870
490.910
487.560
1 Year
% Chg
-13.04
25.00
-45.01
22.47
38.48
-13.48
-12.60
7.32
-1.23
-1.35
-1.83
-10.52
-2.08
-14.78
-74.99
3.50
-34.50
2.86
-15.65
-97.26
5.35
-34.60
-29.55
-.82
-33.22
-9.13
-73.27
5.70
-49.05
-7.21
-20.17
-10.07
-96.64
-10.03
-77.78
-76.67
-1.63
151.40
3.64
-.46
-1.61
Vol. Yr
(000)
3335
1312
5398
2030
811553
23993
7993
238
6721
43
272
81
8658
344
130
1968
41
192
575
0
42
30459
136246
795
0
1192
0
9809
101
59
31228
1639
1634
165180
1720
0
80685
111944
25071
53
0
341
1
26960
9162
3936
226147
136506
121149
P/E
34.91
na
1.92
na
13.35
16.66
146.83
na
na
na
na
na
na
na
na
na
na
18.00
na
na
na
na
na
11.14
na
10.65
na
na
na
na
45.05
na
na
71.57
na
na
na
na
12.28
na
na
na
48.92
na
na
na
na
9.60
15.39
26.31
Div.
Yield
0.0
0.0
0.0
0.0
0.0
2.9
9.4
6.6
8.1
7.6
7.3
7.0
9.6
6.7
6.9
3.5
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.1
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
5.4
8.1
0.0
0.0
0.0
3.2
0.0
0.0
7.2
0.0
0.0
0.0
0.0
Company
GoPro, Inc.
Gordmans Stores, Inc.
Grand Canyon Education
Grand China Energy Group
GRAVITY Co. Ltd. (D)
Great American Bancorp
Great American Group
Great Basin Scientific
Great Basin Scientific
Great Lakes Dredge & Dock
Great Southern Bancorp
Green Bancorp, Inc.
Green Brick Partners, Inc.
Green Plains Inc.
Green Supplements Online
Greene County Bancorp
Greenestone Healthcare Corp.
Greenlight Capital Re Ltd.
GreenPro Inc.
Greenville Federal Financial
Greenwind Nrg
Griffin Land & Nurseries (D)
Grifols SA
GroGenesis, Inc.
Grote Molen Inc.
Groupon, Inc.
Grupo Aeroportuario del Centro
Grupo Financiaro Galicia SA
GSI Group
Gsi Technology
GSV Capital
GTx Inc. (D)
Guaranty Bancorp
Guaranty Federal Bancshares
Guate Tourism, Inc.
Guidance Software
Guide Holdings, Inc.
Guided Therapeutics Inc
Gulf & Orient Steamship
Gulf Coast Ultra Deep Royalty
Gulf Island Fabrication
Gulf Resources Inc.
Gulfport Energy Corp
GW Pharmaceuticals PLC
GWG Holdings, Inc.
Gyrodyne Co Amer Inc
H&E Equipment Services
Habit Restaurants
Hackett Group
Hain Celestial Group
Symbol
GPRO
GMAN
LOPE
SGBHF
GRVY
GTPS
GAMR
GBSN
GBSNU
GLDD
GSBC
GNBC
GRBK
GPRE
GRSP
GCBC
GRST
GLRE
GRNQ
GVFF
GRWD
GRIF
GRFS
GROG
GROT
GRPN
OMAB
GGAL
GSIG
GSIT
GSVC
GTXI
GBNK
GFED
GTWM
GUID
GHGD
GTHP
GLFO
GULTU
GIFI
GURE
GPOR
GWPH
GWGH
GYRO
HEES
HABT
HCKT
HAIN
Last Price
43.410
8.300
43.300
0.000
0.465
25.100
8.000
3.900
13.400
6.010
39.390
11.180
8.275
28.550
0.000
28.500
0.045
31.800
0.000
8.980
0.000
31.690
32.810
0.680
0.000
7.210
38.900
23.150
13.320
5.900
9.800
0.684
16.960
14.510
1.000
5.410
1.100
0.155
0.450
0.712
14.860
1.660
45.910
91.130
7.754
4.030
24.990
32.140
8.940
64.050
52W
High
98.470
8.350
51.990
0.000
1.020
28.000
11.600
6.300
13.400
9.200
40.440
18.500
9.040
46.280
0.000
30.870
0.155
35.180
0.000
9.350
0.000
32.720
46.660
0.979
0.000
8.430
40.620
26.130
14.990
7.150
11.700
1.700
17.780
15.500
1.000
11.250
1.100
0.600
0.450
3.240
24.010
2.860
75.750
111.460
17.470
6.200
42.380
44.200
9.370
66.350
52W
Low
28.650
2.420
36.950
0.000
0.460
22.000
0.200
1.480
8.850
5.530
28.000
9.990
2.611
20.310
0.000
25.250
0.020
30.180
0.000
7.600
0.000
25.600
29.240
0.420
0.000
5.180
28.470
10.330
11.080
4.521
8.220
0.410
12.110
12.010
1.000
5.190
1.100
0.129
0.450
0.662
12.318
1.000
35.000
41.860
6.050
3.800
17.400
29.050
5.780
40.835
1 Year
% Chg
52.01
-7.28
-53.50
.32
37.93
-34.17
31.17
73.67
-4.71
10.89
-70.00
-3.05
18.16
4.79
-20.56
-8.04
34.37
88.06
1.99
-14.62
-3.35
-55.33
19.02
13.18
-51.08
.00
-66.30
.00
-31.24
-31.40
-35.50
53.50
-33.83
-38.22
49.50
40.11
Vol. Yr
(000)
P/E
425661
9189
13687
1149
6
0
15625
679
24302
1834
4131
2907
74962
24
1644
7677
9
268
36960
4801
698875
1644
30571
4773
1629
6713
5769
1359
182
0
4523
0
15001
0
27836
3200
48193
104559
20754
137
234
38211
26122
3952
62427
56.38
na
18.27
na
na
na
na
na
na
17.68
12.71
na
na
7.21
na
18.15
na
11.16
na
na
na
na
na
na
na
na
na
na
22.97
na
na
na
26.50
10.91
na
na
na
na
na
na
14.15
3.61
15.94
na
na
na
16.02
na
27.09
36.19
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
1.2
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.6
0.7
0.0
0.0
0.0
7.9
0.0
0.0
0.0
0.0
0.0
2.4
4.1
0.0
0.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
4.1
0.0
1.3
0.0
Company
Hallador Energy Company
Hallmark Financial Services
Halozyme Therapeutics
Hamilton Bancorp
Hampden Bancorp
Hampton Roads Bankshares
Han Logistics
Hancock Holding
Handy & Harman Holdings
Hangover Joe's Holding
Hanmi Financial Corp
Hansen Medical
Hanwha Q CELLS Co.
HapyKidz.com Inc.
Hardinge Inc.
Harford Bank Aberdeen (MD)
Harmonic
Harmony Merger Corp.
Harris & Harris
Harrison, Vickers & Waterman
Harvard Apparatus Regenerative
Harvard Bioscience Inc
Harvest Capital Credit
Harvest Capital Credit
Hasbro Inc.
Hastings Entertainment
Hawaiian Holdings
Hawaiian Telcom Holdco
Hawker Energy, Inc.
Hawkins Inc.
Hawthorn Bancshares
Haynes International
HCi VioCare
HD Supply Holdings
Health Insurance Innovations
Healthcare Corporation of Amer
Healthcare Corporation of Amer
Healthcare Service Group Inc.
HealthEquity, Inc.
HealthStream
Healthtalk Live
Healthways Inc.
Heartland BancCorp
Heartland Express
Heartland Financial USA
Heartware International
Heat Biologics
Heidrick & Struggles Intl
Helen Of Troy
Helios & Matheson Analytics
Symbol
HNRG
HALL
HALO
HBK
HBNK
HMPR
HANO
HBHC
HNH
HJOE
HAFC
HNSN
HQCL
SBID
HDNG
HFBK
HLIT
HRMNU
TINY
HVCW
HART
HBIO
HCAPL
HCAP
HAS
HAST
HA
HCOM
HWKR
HWKN
HWBK
HAYN
VICA
HDS
HIIQ
SWCBE
SWCLE
HCSG
HQY
HSTM
HLTK
HWAY
HLAN
HTLD
HTLF
HTWR
HTBX
HSII
HELE
HMNY
Last Price
11.690
10.600
14.280
13.680
22.450
1.890
0.350
29.860
41.060
0.000
21.150
0.870
2.030
0.255
11.600
26.250
7.410
10.000
3.080
0.013
3.250
5.820
25.700
12.980
63.240
2.990
22.025
26.630
0.082
37.990
13.390
44.610
4.200
31.155
7.810
10.150
6.840
32.130
24.990
25.200
0.000
19.700
42.250
23.760
32.630
87.770
6.360
24.580
81.490
2.500
52W
High
14.350
12.670
16.550
14.480
22.560
1.981
5.000
37.860
48.870
0.090
24.790
2.840
3.130
4.250
14.849
26.250
7.980
10.080
3.910
0.350
10.824
5.930
26.320
15.150
63.590
3.000
27.660
31.500
0.550
45.130
16.830
59.360
4.200
31.410
14.240
10.150
6.840
34.750
27.740
32.170
0.000
23.300
44.990
27.960
33.880
97.600
10.900
24.930
82.780
5.700
52W
Low
8.415
8.050
6.880
10.040
15.050
1.480
0.350
24.960
20.520
0.000
19.328
0.520
0.920
0.100
9.700
19.418
5.605
10.000
2.510
0.003
1.850
3.680
25.100
10.890
48.010
2.730
12.350
22.845
0.030
32.980
11.900
37.750
1.030
22.180
5.300
10.150
6.840
25.510
16.110
20.760
0.000
13.990
36.000
19.960
22.380
69.050
3.600
17.270
51.800
1.400
1 Year
% Chg
36.73
27.56
12.40
-2.29
42.54
18.87
-93.00
-18.53
86.55
-99.29
-9.23
-66.54
-29.02
-93.62
-19.44
24.03
3.78
-11.24
-64.17
22.78
-12.75
13.70
.34
57.77
-6.53
-67.40
3.40
5.26
-17.39
162.50
19.14
-24.47
.00
.00
10.56
-5.62
14.94
14.25
4.72
20.90
-6.41
-4.93
22.47
17.71
-51.46
Vol. Yr
(000)
5348
1788
124362
225
331
1890
0
51876
2030
4125746
11217
19583
35651
280
1614
37
31675
873
5161
22
7114
5817
295
1155
79792
0
120602
1405
185
1654
300
3131
46
119607
3340
0
0
20676
16504
8243
25438
23
33016
3409
10219
4783
5234
11815
1700
P/E
146.13
15.36
na
na
33.51
37.80
na
12.82
33.38
na
16.02
na
na
na
na
na
43.59
na
na
na
na
83.14
na
na
19.89
na
20.78
36.99
na
20.54
9.43
40.93
na
623.10
na
na
na
38.71
na
70.00
na
na
na
24.49
14.90
na
na
66.43
17.79
14.71
Div.
Yield
1.3
0.0
0.0
0.0
1.4
0.0
0.0
3.2
0.0
0.0
2.1
0.0
0.0
0.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.0
10.4
2.9
0.0
0.0
0.0
0.0
2.0
1.5
2.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.3
1.2
0.0
0.0
2.1
0.0
0.0
Company
Hemisphere Media Group
Hemisphere Media Group
HempAmericana, Inc.
Hennessy Advisors
Henry Schein Inc.
Hercules Offshore
Heritage Commerce Corp
Heritage Financial
Heritage Financial Group
Heritage Oaks Bancorp
Heritage-Crystal Clean
Heron Therapeutics
Herzfeld Caribbean Basin (D)
Heska Corp.
HF Financial Corp
Hibbett Sports
Hibernia Bancorp
Highlight Networks
Highpower International Inc.
Highway Hldgs Ltd
Himax Technologies
Hingham Institution For Saving
Hispanica Intl Delights-Amer.
Histogenics Corporation
HMN Financial
HMS Holdings
Hollysys Automation
Hologic Inc.
Home Bancorp
Home BancShares
Home Fed Bncp of Louisiana
Home Loan Financial Corp
Home Loan Servicing Sol. (E)
Home Treasure Finders
HomeAway, Inc.
Homeinns Hotel Group
HomeStreet, Inc.
HomeTrust Bancshares
Homie Recipes, Inc.
Hong Kong Television Netw
Hooker Furniture Corp
Hopfed Bancorp Inc
Horizon Bancorp (Ind)
Horizon Pharma plc
Horizon Technology Finance
Horsehead Holding
Hortonworks, Inc.
Hot Mama's Foods
Houghton Mifflin Harcourt
Houston Wire & Cable
Symbol
HMTV
HMTVW
HMPQ
HNNA
HSIC
HERO
HTBK
HFWA
HBOS
HEOP
HCCI
HRTX
CUBA
HSKA
HFFC
HIBB
HIBE
HNET
HPJ
HIHO
HIMX
HIFS
HISP
HSGX
HMNF
HMSY
HOLI
HOLX
HBCP
HOMB
HFBL
HLFN
HLSS
HMTF
AWAY
HMIN
HMST
HTBI
HOMR
HKTV
HOFT
HFBC
HBNC
HZNP
HRZN
ZINC
HDP
HOTF
HMHC
HWCC
Last Price
12.650
1.200
0.100
20.250
139.620
0.419
9.130
17.000
27.230
8.310
11.700
14.550
9.264
25.780
14.770
49.060
18.250
0.050
4.030
3.160
6.330
99.000
2.630
9.990
12.100
15.450
19.870
33.025
21.270
33.890
19.250
20.000
16.540
0.160
30.170
23.670
18.320
15.970
0.300
9.570
19.050
12.870
23.390
25.970
13.820
12.660
23.840
0.320
23.480
9.730
52W
High
52W
Low
14.490
1.400
1.100
24.950
143.890
5.050
9.170
18.090
27.560
8.920
19.860
16.490
14.970
26.680
15.000
58.000
18.250
0.750
8.300
3.720
12.190
103.750
2.700
12.970
13.950
23.690
26.800
33.335
23.230
35.770
20.300
21.000
23.380
2.090
39.370
36.840
19.740
16.720
10.000
11.830
19.510
13.860
26.750
26.460
15.070
21.020
29.830
1.500
23.970
14.000
10.510
0.800
0.100
10.600
109.340
0.340
7.650
15.190
17.275
6.700
9.730
6.510
6.380
10.270
12.920
41.160
17.400
0.050
3.140
2.520
5.700
66.120
1.100
7.040
8.940
15.100
16.680
20.240
19.790
27.600
17.800
16.140
9.730
0.050
25.130
21.560
15.950
14.550
0.200
5.000
13.600
11.110
19.380
7.850
12.470
11.880
19.600
0.270
16.801
9.290
1 Year
% Chg
.48
-6.25
16.96
-90.87
13.28
.47
38.58
2.85
-35.47
4.60
13.39
144.59
10.55
-7.22
3.99
-80.00
-24.11
16.61
-45.05
26.11
22.84
-18.90
-7.75
53.60
1.33
-1.54
6.35
11.73
-23.43
-92.34
-19.91
-26.70
-6.29
1.20
50.00
62.20
21.65
10.28
4.98
71.76
10.47
-24.73
-72.17
15.49
-25.89
Vol. Yr
(000)
772
273
15
746
43285
240234
1507
4248
2723
2431
4045
12367
15055
3681
419
20229
3
0
7364
1726
206412
232
10
2237
197
54786
35927
116307
325
11052
105
11
216188
76
91614
9151
6697
2724
2
680
2808
757
1190
179187
2967
38714
20210
0
39520
5624
P/E
57.50
na
na
14.46
25.71
na
21.74
21.52
21.78
30.78
na
na
na
64.45
23.44
17.09
na
na
23.71
18.59
16.23
9.48
na
na
9.84
96.56
15.17
21.17
14.98
19.94
13.01
25.00
6.31
na
215.50
na
na
na
na
na
19.84
42.90
12.31
na
na
na
na
na
na
11.45
Div.
Yield
0.0
0.0
0.0
1.1
0.0
0.0
3.5
2.4
1.0
2.4
0.0
0.0
7.0
0.0
3.1
0.0
0.0
0.0
0.0
12.8
4.0
1.1
0.0
0.0
0.0
0.0
0.0
0.0
1.3
1.5
1.5
0.0
12.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
1.2
2.4
0.0
9.9
0.0
0.0
0.0
0.0
4.8
Company
Hovnanian Enterprises
Howard Bancorp Inc. (MD)
HPC Acquisitions
HSN Inc.
Hub Group Inc.
Hudson City Bancorp Inc.
Hudson Global
Hudson Technologies
Huntington Bancshares
Huntington Bancshares
Hurco Companies
Huron Consulting Group
Hutchinson Technology
Huttig Building Products
Hydra Industries Acquisition
Hydrocarb Energy
Hydrogenics Corp.
Hyperion Therapeutics
I In The Sky, Inc.
I.D. Systems
IAC/InterActiveCorp.
IBERIABANK Corp.
iCAD, Inc.
Icahn Enterprises LP
ICF International
ICON plc
Iconix Brand Group
ICU Medical Inc.
Idaho Bancorp (ID)
Idaho Independent Bank
Ideal Power
Identiv, Inc.
Idera Pharmaceuticals (D)
Idexx Laboratories
IDO Security
iDreamSky Technology
IF Bancorp
IFAN Financial, Inc.
IGATE Corp.
Ignite Restaurant Group (D)
Ignyta, Inc.
II-VI Incorporated
iKang Healthcare Group
Ikanos Communications
Ikonics Corporation
Illumina Inc.
Image Sensing Systems (D)
Symbol
HOVNP
HBMD
HPCQ
HSNI
HUBG
HCBK
HSON
HDSN
HBAN
HBANP
HURC
HURN
HTCH
HBP
HDRAR
HDRAW
HDRA
HDRAU
HECC
HYGS
HPTX
SYYF
IDSY
IACI
IBKC
ICAD
IEP
ICFI
ICLR
ICON
ICUI
IDBQE
IIBK
IPWR
INVE
IDRA
IDXX
IDOI
DSKY
IROQ
IFAND
IGTE
IRG
RXDX
IIVI
KANG
IKAN
IKNX
ILMN
ISNS
Last Price
14.840
14.000
0.050
68.230
39.290
10.480
2.730
4.170
11.050
1350.000
32.930
66.150
2.670
2.850
0.370
0.170
9.560
9.850
0.580
11.330
45.900
0.000
6.370
67.470
63.030
9.580
89.660
40.850
70.530
33.670
93.140
0.007
7.500
9.440
8.580
3.710
154.480
0.000
7.090
16.750
0.100
42.660
4.850
9.950
18.460
16.220
2.810
16.000
185.640
2.310
52W
High
52W
Low
17.980
14.900
0.450
71.310
51.470
10.770
4.330
4.800
11.300
1450.000
39.950
78.888
4.850
5.450
0.500
0.260
9.570
10.089
9.250
28.689
46.960
0.000
7.880
73.930
71.940
11.630
113.864
43.730
72.400
44.810
94.000
0.510
8.000
10.213
21.310
5.480
168.510
0.006
25.950
17.490
0.310
45.720
16.285
10.730
18.700
22.860
9.100
29.000
213.330
9.940
12.500
9.250
0.040
46.141
32.690
8.530
1.980
2.550
8.800
1271.050
24.980
57.180
1.960
2.700
0.083
0.160
9.000
9.000
0.485
10.020
20.230
0.000
3.880
56.502
54.340
5.940
86.090
30.330
35.330
32.695
54.000
0.005
6.820
5.820
6.120
1.935
113.490
0.000
6.640
15.900
0.011
28.620
4.820
5.360
10.780
12.900
2.800
14.030
127.690
1.890
1 Year
% Chg
2.42
23.89
-80.00
31.04
-1.75
6.61
-27.78
48.93
10.83
3.85
23.43
4.37
-5.65
-37.77
-89.26
-58.42
77.91
12.15
-5.49
-10.15
4.59
-12.72
2.61
48.33
-14.26
55.54
-97.77
.13
17.27
-24.07
-9.07
27.25
-92.00
3.01
35.26
-65.53
19.88
19.64
-67.70
-36.00
24.88
-56.00
Vol. Yr
(000)
514
317
15
24041
17489
204827
2284
3435
585090
6
1383
13793
20473
1049
258
293
119
505
1424
4380
26668
1367
68208
15338
5007
6540
3379
24348
59261
7217
22
147
1449
6003
136654
22390
129525
22603
260
0
21146
5175
3851
17178
16691
1704
88
73994
4600
P/E
2.22
na
na
21.12
22.58
32.75
na
na
15.14
na
13.12
21.62
na
11.88
na
na
na
na
na
na
43.30
na
na
27.21
19.10
na
na
20.32
24.57
13.52
55.11
na
na
na
na
na
43.39
na
na
19.94
na
26.17
na
na
21.47
31.80
na
50.00
78.33
na
Div.
Yield
0.0
0.0
0.0
2.0
0.0
1.5
0.0
0.0
2.2
6.3
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
2.2
0.0
6.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Immersion Corp.
Immucell Corp
Immune Design Corp.
Immune Pharmaceuticals Inc.
Immunoclin Corporation
Immunogen Inc.
Immunomedics
Impax Laboratories
Imprimis Pharmaceuticals
IMRIS Inc.
INC Research Holdings
Inception Mining Inc.
inContact
Incyte Corporation
Independent Bank Corp.
Independent Bank Corp. (MA)
Independent Bank Group
Indevus Pharmaceuticals Inc
Indoor Harvest, Corp.
Industrial Svcs Of America
iNeedMD Holdings, Inc.
Infinera
Infinity Pharmaceuticals
Infinity Property and Casualty
Informatica Corp.
Information Services Group
InfoSonics Corp.
Ingles Market
InnerWorkings
Innnovative Solut. & Support
Innocoll AG
Innodata Inc.
Innophos Holdings
Innospec
Inogen, Inc.
Inotek Pharmaceuticals
Inovalon Holdings, Inc.
Inovio Pharmaceuticals, Inc.
Insight Enterprises
Insignia Systems
Insmed, Inc.
Insteel Industries
Instride, Inc.
Insulet
Insys Therapeutics
Int'l Multi-Asset Div. Income
Integra LifeSciences
Integrated Device
Integrated Elect. Services
Integrated Silicon Sol.
Symbol
IMMR
ICCC
IMDZ
IMNP
IMCL
IMGN
IMMU
IPXL
IMMY
IMRS
INCR
IMII
SAAS
INCY
IBCP
INDB
IBTX
IDEV
INQD
IDSA
NEMD
INFN
INFI
IPCC
INFA
III
IFON
IMKTA
INWK
ISSC
INNL
INOD
IPHS
IOSP
INGN
ITEK
INOV
INO
NSIT
ISIG
INSM
IIIN
ITDP
PODD
INSY
YDIV
IART
IDTI
IESC
ISSI
Last Price
9.180
6.288
21.110
1.790
5.400
8.950
3.830
46.870
7.990
0.961
32.730
0.120
10.900
91.660
12.830
43.870
38.910
5.600
0.980
4.640
0.000
19.670
13.980
82.050
43.855
3.990
2.350
49.480
6.720
3.800
7.510
2.620
56.360
46.390
31.990
5.420
30.210
8.160
28.520
3.000
20.800
21.630
0.000
33.350
58.130
18.900
61.650
20.020
8.800
17.890
52W
High
14.719
7.220
40.130
4.100
5.600
15.590
5.480
47.700
9.240
1.668
34.540
1.230
11.930
99.000
13.880
45.480
61.494
5.600
1.500
6.990
0.000
20.230
18.250
87.890
45.450
5.400
3.900
51.090
9.440
7.910
9.510
3.490
63.290
46.970
37.700
6.200
33.750
14.200
31.935
4.450
22.590
24.850
0.000
49.550
62.480
22.110
63.000
21.730
8.800
18.890
52W
Low
7.195
3.300
11.510
1.500
1.450
5.343
3.040
22.120
4.710
0.176
19.610
0.060
7.350
40.300
11.470
32.970
29.730
5.600
0.770
3.800
0.000
7.890
8.400
62.120
29.870
3.390
1.060
22.170
4.940
2.380
4.450
2.450
50.960
35.000
13.120
5.050
25.890
6.330
21.590
2.700
11.250
18.170
0.000
27.020
20.520
17.870
42.503
10.860
5.760
11.030
1 Year
% Chg
-12.99
30.99
14.89
-40.05
-9.03
77.40
19.08
-38.78
-89.09
13.54
71.26
-1.16
11.43
-33.77
.00
-9.55
116.63
17.58
21.32
16.08
-18.74
-32.86
107.72
-12.27
-49.54
-9.97
-.60
2.56
93.76
-38.74
13.58
-.66
9.24
9.96
-29.67
40.31
-8.75
34.05
63.70
41.71
15.05
Vol. Yr
(000)
15939
244
3323
8988
1
100445
62779
41639
571
28918
7152
1302
34352
73898
3958
6311
3457
0
128
230
105813
44749
2068
105128
4386
15064
11702
19401
1408
244
2216
8960
7438
12474
6895
41187
48143
11220
897
34112
3791
56265
23760
326
10445
179145
556
18877
P/E
65.57
na
na
na
na
na
na
57.86
na
na
na
na
na
na
16.66
17.62
na
na
na
na
na
196.70
na
16.58
42.58
na
117.50
41.58
8.10
na
na
na
19.30
14.32
31.99
na
na
na
15.50
150.00
na
22.53
na
na
56.44
na
20.90
29.44
20.95
36.51
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
2.4
0.8
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
3.4
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
5.0
0.0
0.0
0.0
1.3
Company
Intel
Inteliquent, Inc.
Intellicell Biosciences
Intelligent Highway Solutions
Intellinetics, Inc.
Intellipharmaceutics Intl. (D)
Intellisense Solutions
Inter Parfums
Interactive Brokers Group
Interactive Intelligence Group
Interactive Multi-Media Auct.
Intercept Pharmaceuticals
InterCloud Systems, Inc.
InterCloud Systems, Inc.
InterCore Energy
InterDigital
Interface Inc.
Intergroup Corp
Intermolecular, Inc.
Internap Corp.
International Bancshares
International Isotopes
Internet Gold-Golden Lines
Internet Initiative Japan
Internet Patents
Interphase Corp.
Intersect ENT, Inc.
Intersections Inc.
Intersil
Interups Inc.
Interval Leisure Group
Intevac Inc.
INTL FCStone Inc.
INTL FCStone Inc.
Intl. Speedway
Intra-Cellular Therapies
IntriCon
Intuit Inc.
Intuitive Surgical Inc.
Inventergy Global, Inc. (D)
Inventure Foods
Investar Holding Corp.
Investors Bancorp
Investors Title
iPass Inc.
iPath 10-year Bear
iPath 10-year Bull
iPath 2-year Bear
iPath 2-year Bull
iPath 5-year Bear
Symbol
INTC
IQNT
SVFCE
IHSI
INLX
IPCI
INLL
IPAR
IBKR
ININ
IMMA
ICPT
ICLDW
ICLD
ICOR
IDCC
TILE
INTG
IMI
INAP
IBOC
INIS
IGLD
IIJI
PTNT
INPH
XENT
INTX
ISIL
ITUP
IILG
IVAC
INTLL
INTL
ISCA
ITCI
IIN
INTU
ISRG
INVT
SNAK
ISTR
ISBC
ITIC
IPAS
DTYS
DTYL
DTUS
DTUL
DFVS
Last Price
31.270
15.740
0.100
0.011
0.420
2.790
0.000
32.620
34.020
41.180
1.190
282.020
1.640
2.200
0.006
50.740
20.780
20.000
1.640
10.230
26.030
0.060
5.170
8.230
2.670
1.500
25.830
3.410
14.320
0.000
26.210
6.140
26.250
29.730
32.610
23.880
8.011
96.960
505.030
0.650
11.190
17.100
11.720
74.040
1.060
19.090
76.150
32.740
61.400
31.460
52W
High
52W
Low
37.900
20.310
0.100
0.580
0.662
4.710
0.000
36.870
34.560
75.330
4.200
349.080
6.000
8.870
0.006
56.270
21.380
21.880
3.450
10.300
28.490
0.065
11.330
12.950
3.470
6.910
28.800
6.090
16.390
0.000
27.510
10.200
27.500
30.730
35.320
30.720
8.900
100.880
541.230
10.560
14.490
19.000
11.980
82.080
1.820
30.826
78.620
39.200
62.960
41.260
25.620
10.060
0.100
0.008
0.175
1.941
0.000
22.328
20.351
35.870
0.777
128.500
0.950
2.030
0.006
31.450
12.980
17.160
1.550
6.270
22.240
0.025
3.610
7.560
2.560
1.460
12.020
3.000
11.090
0.000
18.830
5.590
25.060
16.650
28.090
12.670
4.420
72.440
346.460
0.390
9.600
13.000
9.800
62.530
0.854
17.240
66.250
31.130
57.850
25.740
1 Year
% Chg
21.14
8.33
.00
-97.90
-20.00
-36.59
-9.91
56.99
-43.20
-14.48
-67.20
-74.09
.00
53.25
1.12
8.70
-41.43
44.49
3.79
20.00
-46.97
-30.14
-19.09
-72.73
-42.20
10.84
.27
-36.70
-1.83
58.05
-4.06
31.35
78.02
24.74
15.31
-93.58
-19.96
8.13
-2.45
-35.76
-36.26
13.59
-16.10
5.52
-22.63
Vol. Yr
(000)
2057160
18634
0
1263
53
5343
6006
34414
7817
2229
40657
102
7530
0
29115
36630
759
11576
11603
12358
3641
522
217
183
507
11029
3330
59021
15151
2547
445
8293
7263
10953
1082
107510
15272
17971
7922
685
152202
325
17230
4848
4
219
3
318
P/E
13.42
13.69
na
na
na
na
na
33.98
44.18
na
na
na
na
na
na
19.67
32.98
na
na
na
11.42
na
na
22.86
na
na
na
na
19.62
na
19.13
na
na
21.70
22.49
na
19.07
28.86
45.13
na
21.52
23.42
27.26
15.65
na
na
na
na
na
na
Div.
Yield
3.1
3.8
0.0
0.0
0.0
0.0
0.0
1.6
1.2
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.8
0.0
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
1.8
0.0
8.2
0.0
0.7
0.0
0.0
1.0
0.0
0.0
0.0
0.2
1.7
0.4
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
iPath 5-year Bull
iPath Long Bond Bear
iPath Long Bond Bull
iPath US Treasury Flattener
iPath US Treasury Steepener
IPC Healthcare, Inc.
IPG Photonics
iRadimed Corporation
IRIDEX Corp.
Iridium Communications
Iridium Communications
iRobot
Ironwood Pharmaceuticals
IRSA Propiedades Comerciales
iShares 1-3 Yr Intl Tr. E.T.F.
iShares Asia Dev Real Estate
iShares Commodities Select ETF
iShares Core GNMA Bond ETF
iShares Emr Mrk Infrast E.T.F.
iShares Europe Dev Real Estate
iShares FTSE China ETF
iShares Glb Clean Enrgy E.T.F.
iShares Global Timber&Forestry
iShares India 50 ETF
iShares Int'l Dev Real Estate
iShares Intl Treasury E.T.F.
iShares MSCI ACWI E.T.F.
iShares MSCI ACWI ex US E.T.F.
iShares MSCI All Country Asian
iShares MSCI All Ctry Asia IT
iShares MSCI Asia ex Japan
iShares MSCI Em Mkt Asia ETF
ISHARES MSCI EM MKT CONSUMER
iShares MSCI Em Mkt Energy
iShares MSCI Em Mkt Value ETF
iShares MSCI Em Mkts Growth
iShares MSCI Emerg. Latin Ame.
iShares MSCI Emerging Markets
iShares MSCI Europe Financial
iShares MSCI Europe Small-Cap
iShares MSCI Qatar Capped ETF
iShares MSCI UAE Capped ETF
iShares NASDAQ BioTech E.T.F.
iShares North America Real Est
iShares PHLX Semicond. E.T.F.
Isis Pharmaceutical
Isle Of Capri Casinos
Israel Growth Partners
Israel Growth Partners
Isramco
DFVL
DLBS
DLBL
FLAT
STPP
IPCM
IPGP
IRMD
IRIX
IRDM
IRDMB
IRBT
IRWD
IRCP
ISHG
IFAS
COMT
GNMA
EMIF
IFEU
FCHI
ICLN
WOOD
INDY
IFGL
IGOV
ACWI
ACWX
AXJS
AAIT
AAXJ
EEMA
EMDI
EMEY
EVAL
EGRW
EEML
EEME
EUFN
IEUS
QAT
UAE
IBB
IFNA
SOXX
ISIS
ISLE
IGPAZ
IGPAU
ISRL
Last Price
65.247
19.400
76.530
61.120
34.500
46.640
92.700
15.230
10.680
9.710
351.850
32.630
16.000
29.750
78.100
31.510
38.260
50.560
32.850
38.510
54.900
11.859
54.621
31.340
31.050
91.530
60.020
44.700
58.010
35.860
64.000
61.270
54.860
27.730
43.670
55.290
32.883
43.300
22.970
44.123
23.040
18.080
343.430
59.790
94.020
63.670
14.050
0.010
0.010
125.800
52W
High
52W
Low
65.540
32.800
78.690
64.460
39.900
50.660
101.690
16.450
11.277
10.500
400.000
44.430
17.110
38.000
96.966
34.060
51.330
51.660
38.270
41.080
54.900
12.100
56.693
33.540
32.620
105.430
61.370
49.250
62.590
37.050
66.570
63.300
62.740
40.600
54.480
60.850
49.710
55.775
26.650
48.970
27.210
26.780
374.970
63.220
99.570
77.800
15.100
0.010
0.010
146.470
56.660
17.040
64.530
56.540
32.070
36.120
60.314
6.260
6.410
6.120
285.000
28.050
9.010
16.920
76.540
29.670
37.420
48.580
30.640
32.640
43.160
9.420
46.690
25.270
28.630
89.320
54.550
41.241
53.490
31.286
58.350
55.760
50.990
25.700
40.910
50.000
31.130
39.140
20.090
38.780
21.500
16.748
207.480
50.040
74.160
22.250
6.250
0.010
0.010
109.000
1 Year
% Chg
14.25
-39.18
17.61
7.00
-12.48
-4.97
30.42
19.60
29.29
-20.51
29.87
75.62
-18.52
3.48
3.41
-1.97
6.83
21.36
5.88
5.45
21.85
3.33
-11.09
3.23
-4.02
.09
11.82
8.31
9.53
-.47
-21.27
-4.46
4.03
-23.17
-14.39
-9.74
-5.28
45.27
18.33
17.98
47.35
83.18
.00
.00
-5.06
Vol. Yr
(000)
1
806
10
142
157
9785
25660
539
1267
58937
22
33090
60691
81
907
199
8485
905
572
1587
250
3295
1324
24515
12927
3671
111418
36083
52
74
76396
1132
69
20
140
13
62
59
18951
234
812
903
101788
150
16469
204694
18906
0
0
24
P/E
na
na
na
na
na
21.10
24.33
na
10.79
14.07
na
26.10
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
292.56
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.8
0.0
0.0
5.1
0.0
1.9
0.4
1.0
3.1
2.1
2.5
2.3
1.7
0.5
2.2
1.1
2.2
3.0
2.2
1.0
1.7
1.3
0.8
2.9
2.9
1.5
3.0
3.1
3.2
2.2
0.0
0.0
0.0
2.9
1.1
0.0
0.0
0.0
0.0
0.0
Company
Itron Inc.
Ituran Location & Control
Iveda Solutions
Ixia (E)
IXYS Corp.
J A Energy
J&J Snack Foods
J.B. Hunt Transport
j2 Global
JA Solar Holdings
Jack Henry & Associates (E)
Jack In The Box
Jacksonville Bancorp
Jacksonville Bancorp Inc (IL)
Jakks Pacific
Jamba
James River Group Holdings
Janus Equal Risk Wt Large Cap
Jason Industries, Inc.
Jason Industries, Inc.
Jazz Pharmaceuticals
JD.com, Inc.
JDS Uniphase
Jefferson Bancshares Inc
JetBlue Airways
JetPay Corp.
Jewett-Cameron Trading Co.
Jiayuan.com International
Jinpan International
Jishanye Inc.
Jive Software
JobLocationMap Inc.
Joe's Jeans
John B. Sanfilipop & Son
Johnson Outdoors
Jolley Marketing
Joymain Int'l Development Grp.
Juniata Valley Financial
Juno Therapeutics, Inc.
K2M Group Holdings
Kaiser Aluminum
KaloBios Pharmaceuticals (D)
Kamada Ltd.
Kandi Technolgies Group
Kange Corp.
Kansas City Life
Karyopharm Therapeutics
KBS Fashion Group
KCAP Financial, Inc.
Kearny Financial
Symbol
ITRI
ITRN
IVDA
XXIA
IXYS
JAEN
JJSF
JBHT
JCOM
JASO
JKHY
JACK
JAXB
JXSB
JAKK
JMBA
JRVR
ERW
JASNW
JASN
JAZZ
JD
JDSU
JFBI
JBLU
JTPY
JCTCF
DATE
JST
JSHY
JIVE
JBCT
JOEZ
JBSS
JOUT
JLLM
JIDG
JUVF
JUNO
KTWO
KALU
KBIO
KMDA
KNDI
KGNRE
KCLI
KPTI
KBSF
KCAP
KRNY
Last Price
36.510
22.000
0.700
12.130
12.320
0.500
106.700
85.395
65.680
9.560
69.890
95.920
11.000
24.000
6.840
14.710
23.530
54.770
0.790
7.080
172.790
29.380
13.120
8.020
19.250
2.750
10.450
5.080
4.590
6.200
5.130
0.000
0.213
43.100
33.110
0.000
0.600
18.000
60.660
22.050
76.890
0.490
4.420
12.390
0.000
45.930
30.610
4.200
6.730
13.580
52W
High
52W
Low
43.670
25.800
1.800
13.270
13.370
0.995
115.630
90.460
72.500
11.680
70.180
99.990
12.500
24.100
9.480
16.890
24.740
57.660
1.940
11.160
190.170
33.100
14.540
8.110
19.600
2.950
11.680
6.990
8.590
6.650
8.750
0.000
1.280
48.660
34.000
0.000
0.600
19.000
64.550
23.630
81.620
2.800
15.410
22.490
0.000
50.660
49.005
10.500
8.770
16.230
33.350
19.530
0.700
8.400
9.220
0.050
88.951
70.260
43.580
6.700
51.860
52.410
7.450
20.000
5.700
9.580
20.460
51.260
0.500
6.560
120.380
19.940
10.290
7.635
7.610
1.420
9.090
4.180
4.440
3.000
4.880
0.000
0.081
22.430
19.610
0.000
0.080
17.360
34.710
12.310
66.430
0.362
3.020
10.300
0.000
40.090
23.865
2.830
6.520
12.630
1 Year
% Chg
2.73
-11.79
-60.00
-2.96
8.55
-49.75
11.18
18.74
31.23
-6.00
25.34
62.74
4.76
14.29
-5.26
22.63
.55
29.51
-31.20
24.60
-6.29
2.82
121.52
12.70
6.20
-22.44
-39.04
-35.96
-82.23
87.23
30.25
-2.70
7.66
-81.92
-69.52
-24.45
-4.71
-.91
-58.90
-22.29
-8.12
Vol. Yr
(000)
16597
642
357
21639
6168
0
4621
47429
20978
99199
20751
37878
90
20
28151
16163
7335
7
399
3561
41849
477714
159473
0
454517
621
45
5529
1683
0
34344
50912
4556
956
233
38
103366
12044
18934
89183
2226
47189
396
25029
6
10742
1442
P/E
104.31
15.17
na
na
24.64
na
28.38
26.94
25.36
na
27.84
36.47
1.95
14.55
na
na
na
na
na
na
20.50
na
na
28.64
27.50
na
6.33
50.80
na
na
na
na
na
19.59
58.09
na
na
17.82
na
na
19.82
na
na
na
na
16.76
na
na
na
97.00
Div.
Yield
0.0
4.1
0.0
0.0
1.2
0.0
1.3
1.0
1.7
0.0
1.4
0.8
0.0
1.5
0.0
0.0
2.8
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.4
3.5
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.0
2.4
0.0
0.0
12.1
0.0
Company
Kelly Services
Kelly Services
Kentucky First Federal Bancorp
Keryx Biopharmaceuticals
Ketdarina Corp.
Keurig Green Mountain
Kewaunee Scientific Corp
Key Link Assets Corp.
Key Technology
Key Tronic
Kforce Inc.
Kimball Electronics
Kimball International
Kindred Biosciences
Kingold Jewelry Inc.
Kingstone Companies
Kingsway Financial Services
Kingtone Wirelessinfo Solution
Kirkland's Inc.
Kitara Media Corp.
Kite Pharma
KLA-Tencor
KLX Inc.
Knightsbridge Shipping
Knowledge Machine Intl.
Kofax Limited
Kona Grill
KongZhong
Kopin Corp.
Kore Resources
Koss Corp.
Kraft Foods Group
KraneShares CSI China Internet
Kratos Defense & Security
KS Bancorp Inc. (NC)
KTL Bamboo International
Ku6 Media Co.
Kulicke & Soffa Industries
KVH Industries
Kythera Biopharmaceuticals
La Jolla Pharmaceutical (D)
Lagoon Group Corp.
Lake Shore Bancorp
Lakeland Bancorp
Lakeland Financial
Lakeland Industries
Lakes Entertainment Inc
Lam Research
Lamar Advertising Corp.
Lancaster Colony
Symbol
KELYB
KELYA
KFFB
KERX
KTDR
GMCR
KEQU
KYLK
KTEC
KTCC
KFRC
KE
KBAL
KIN
KGJI
KINS
KFSYF
KONE
KIRK
KITM
KITE
KLAC
KLXI
VLCCF
KNMX
KFX
KONA
KZ
KOPN
KORX
KOSS
KRFT
KWEB
KTOS
KSBI
STXYD
KUTV
KLIC
KVHI
KYTH
LJPC
LGOO
LSBK
LBAI
LKFN
LAKE
LACO
LRCX
LAMR
LANC
Last Price
17.964
17.440
8.235
12.730
0.000
111.730
17.510
0.000
12.690
10.760
22.310
14.140
10.480
7.140
1.130
7.530
2.310
3.000
23.750
0.870
57.680
58.290
38.540
5.000
0.025
10.950
28.420
5.530
3.520
0.180
2.260
87.115
34.270
5.530
13.000
0.000
0.930
15.630
15.120
50.150
18.300
0.000
13.750
11.500
40.580
8.950
8.560
70.235
59.270
95.170
52W
High
25.710
25.310
8.890
18.480
0.000
158.870
19.000
0.000
14.700
11.500
24.990
14.190
14.796
21.310
1.730
8.967
4.660
9.500
26.790
1.000
89.210
84.210
50.000
16.320
0.025
11.020
28.600
12.100
4.450
0.590
5.150
90.610
40.940
9.080
14.000
0.000
3.680
16.540
15.180
56.000
24.890
0.000
14.000
12.270
44.150
29.550
10.620
85.700
59.778
99.729
52W
Low
14.330
14.740
7.470
10.850
0.000
90.080
15.740
0.000
11.500
7.501
17.200
7.340
8.380
5.980
0.710
5.660
1.549
2.020
15.200
0.200
21.000
57.490
37.100
3.570
0.025
5.650
16.020
4.880
2.900
0.020
1.260
53.330
30.820
4.210
8.550
0.000
0.640
11.741
10.870
29.503
6.170
0.000
11.950
9.524
34.960
5.500
6.030
50.540
43.390
81.960
1 Year
% Chg
-24.43
-26.51
-5.24
-25.29
5.81
7.42
-4.23
3.26
4.64
-25.83
-61.47
-31.52
8.03
34.30
-56.40
28.45
-13.00
-15.69
-63.10
26.30
39.52
-51.79
-6.88
-54.71
55.29
-4.88
-26.66
23.81
-55.71
23.95
14.89
26.13
69.44
10.98
7.33
.90
39.63
-14.40
27.70
16.22
-4.27
Vol. Yr
(000)
1
8384
141
107518
115866
114
420
1043
8357
4543
8039
4114
3541
761
151
1036
8962
15
85535
90728
55601
46131
0
66474
3947
4819
12645
39
1061
370885
9089
24316
10
1331
28080
2615
27222
9830
276
3144
3069
9248
1212
120111
53642
5960
P/E
18.71
18.17
35.80
na
na
30.61
11.91
na
na
43.04
23.99
na
24.37
na
1.64
10.46
na
.43
23.75
na
na
18.86
na
na
na
121.67
315.78
9.37
na
na
na
27.66
na
na
20.97
na
na
16.63
na
na
na
na
25.00
14.02
15.55
na
na
17.34
257.70
27.35
Div.
Yield
1.1
1.1
4.8
0.0
0.0
1.0
2.7
0.0
0.0
0.0
2.0
0.0
1.9
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
3.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
2.6
2.1
0.0
0.0
1.0
4.6
1.9
Company
Landec Corp.
Landmark Bancorp
Landmark Infrastructure
Lands End Inc.
Landstar System
Lantronix, Inc.
LaPorte Bancorp
Lattice Semiconductor
Lawson Products
Layne Christensen Co.
LCNB
LDR Holding
Leading Brands
Learning Tree
Legacy Education Alliance
Legacy Reserves LP
Legacy Reserves LP
Legacy Reserves LP
LegacyTexas Financial Group
LeMaitre Vascular
LendingTree, Inc.
Levy Acquisition
Levy Acquisition
Levy Acquisition
Lexicon Pharmaceuticals
LGI Homes
LHC Group
Liberty Bancorp Inc.
Liberty Broadband Corporation
Liberty Broadband Corporation
Liberty Global Inc.
Liberty Global Inc.
Liberty Global Inc.
Liberty Interactive
Liberty Interactive
Liberty Interactive
Liberty Interactive
Liberty Media Corp.
Liberty Media Corp.
Liberty Media Corp.
Liberty Tax
Liberty TripAdvisor Holdings
Liberty TripAdvisor Holdings
Lifepoint Hospitals Inc.
Lifetime Brands
Lifevantage
Lifeway Foods Inc
Ligand Pharmaceuticals
Lightbridge Corp. (D)
LightPath Technologies
Symbol
LNDC
LARK
LMRK
LE
LSTR
LTRX
LPSB
LSCC
LAWS
LAYN
LCNB
LDRH
LBIX
LTRE
LEAI
LGCY
LGCYP
LGCYO
LTXB
LMAT
TREE
LEVYW
LEVYU
LEVY
LXRX
LGIH
LHCG
LBCP
LBRDA
LBRDK
LBTYK
LBTYB
LBTYA
QVCB
QVCA
LVNTA
LVNTB
LMCB
LMCA
LMCK
TAX
LTRPA
LTRPB
LPNT
LCUT
LFVN
LWAY
LGND
LTBR
LPTH
Last Price
13.950
25.530
18.190
35.880
66.300
1.810
13.010
6.340
23.210
5.010
15.300
36.640
3.030
1.545
0.850
10.120
19.570
19.560
22.730
8.380
56.010
4.100
15.408
13.150
0.944
16.660
33.030
7.430
56.480
56.600
49.810
52.780
51.470
29.450
29.190
42.010
40.350
39.214
38.550
38.200
27.830
31.790
36.920
73.450
15.280
0.790
21.390
77.110
1.240
0.981
52W
High
14.840
28.680
19.250
56.250
81.800
2.400
14.000
9.190
28.300
18.920
18.890
40.428
5.050
3.290
0.920
32.610
27.000
25.100
29.590
8.400
58.000
4.250
15.957
13.530
1.860
22.210
35.400
7.430
58.130
58.070
53.660
57.060
55.860
31.400
30.680
42.390
42.660
55.030
40.380
40.200
39.600
38.390
42.000
77.840
19.950
1.550
22.380
79.610
3.540
1.710
52W
Low
10.750
17.933
15.660
25.350
58.290
1.610
10.630
5.870
13.110
4.350
13.830
21.700
2.830
1.460
0.600
8.060
16.910
15.530
19.340
6.480
22.942
0.320
9.200
9.600
0.800
12.210
19.690
7.430
42.678
42.120
36.980
38.460
37.980
23.730
22.370
25.120
27.866
33.610
31.027
30.384
25.690
23.460
19.640
50.510
12.480
0.701
12.340
41.990
1.030
0.800
1 Year
% Chg
25.00
37.26
19.56
11.96
-12.98
20.90
-19.13
44.43
-72.46
-11.56
6.73
-23.68
-52.46
-59.26
-21.21
3.84
80.44
754.17
52.55
35.71
-45.42
-3.42
49.73
.00
22.35
28.32
23.73
1.83
1.11
31.24
13.22
-16.08
11.67
.32
34.65
-14.45
-39.69
45.51
14.63
-53.90
-36.71
Vol. Yr
(000)
4160
1394
2342
20365
30861
1285
205
98374
887
16379
425
13883
430
437
373
40968
623
2164
12890
1690
10773
4921
698
16298
124136
10821
3888
0
8910
17690
174739
11
134130
17
93922
40220
3
5
61252
46658
3301
35247
4
22368
1916
22923
1397
21180
2546
1038
P/E
22.50
17.49
na
na
21.46
na
16.06
15.85
na
na
13.30
na
15.15
na
na
na
na
na
28.06
na
63.65
na
na
na
na
12.53
26.21
14.57
na
na
na
na
na
na
26.78
na
na
na
74.13
na
37.11
na
na
21.29
191.00
7.90
125.82
137.70
na
na
Div.
Yield
0.0
2.9
3.0
0.0
0.4
0.0
1.2
0.0
0.0
0.0
4.2
0.0
0.0
0.0
0.0
23.7
10.0
10.1
2.3
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
Company
LightTouch Vein & Laser
Lilis Energy
LILM Inc.
Lime Energy
Limelight Networks
Limoneira Co
Lincoln Educational Services
Lincoln Electric Holding
Lincoln Park Bancorp
Line Up Advertisement Inc.
Linear Technology Corp.
Linn Co, LLC
Linn Energy Llc
Lion Biotechnologies, Inc.
Lion Consulting Group
Lionbridge Technologies Inc
Lipocine Inc.
Liquid Holdings Group (D)
Liquidity Services
Liquidmetal Technologies
Littelfuse Inc.
Live Fit Corp.
LiveDeal
LivePerson
Living 3D Holdings
LKQ Corporation
LMI Aerospace Inc.
LNB Bancorp
Lo-Jack Corp.
Local Corp. (D)
Locan Inc.
Logitech International (E)
LogMein
Lollipop Corp.
Lombard Medical
Lone Star Gold, Inc.
Longbau Group, Inc.
Looksmart Limited (D)
Loral Space & Communications
Louisiana Bancorp
Loxo Oncology, Inc.
Lpath Inc.
LPL Financial Holdings
LRAD Corporation
LSI Industries (E)
Luckycom, Inc.
lululemon athletica
Lumenis Ltd
Luminex Corp
Lumos Networks
Symbol
LTVL
LLEX
LILM
LIME
LLNW
LMNR
LINC
LECO
LPBC
LUAD
LLTC
LNCO
LINE
LBIO
LIOC
LIOX
LPCN
LIQD
LQDT
LQMT
LFUS
LVFZ
LIVE
LPSN
LTDH
LKQ
LMIA
LNBB
LOJN
LOCM
LOCNE
LOGI
LOGM
LOLI
EVAR
LSTGE
LNGB
LOOK
LORL
LABC
LOXO
LPTN
LPLA
LRAD
LYTS
LKYM
LULU
LMNS
LMNX
LMOS
Last Price
0.981
0.980
0.750
3.630
3.630
21.800
2.280
65.390
7.000
0.000
46.800
9.570
11.060
12.110
0.000
5.720
6.900
0.260
9.880
0.169
99.390
0.000
3.150
10.235
0.100
25.560
12.210
17.840
2.860
0.460
0.025
13.150
55.990
1.050
4.030
0.014
0.000
0.580
68.440
21.090
12.450
2.470
43.860
2.350
8.150
0.000
64.020
11.970
16.000
15.260
52W
High
1.750
3.400
0.750
7.290
3.980
26.230
4.600
75.485
8.000
0.000
51.770
31.570
32.740
15.030
0.000
6.920
10.350
4.580
27.140
0.291
103.080
0.000
7.890
14.700
0.460
29.840
15.390
18.180
6.180
2.230
0.025
15.520
58.160
1.050
11.340
0.019
0.000
2.880
81.530
24.100
16.452
4.790
54.069
3.880
8.780
0.000
68.990
12.030
21.690
18.570
52W
Low
0.260
0.600
0.750
2.040
1.910
19.810
2.080
61.120
6.400
0.000
37.560
8.580
9.050
8.250
0.000
4.020
3.700
0.224
7.320
0.102
78.675
0.000
2.000
8.840
0.050
22.900
11.840
10.740
2.030
0.330
0.025
11.200
37.060
1.050
3.550
0.006
0.000
0.390
64.230
19.000
9.900
2.220
38.340
1.770
5.610
0.000
36.260
8.160
15.050
11.200
1 Year
% Chg
277.12
-71.01
.00
-5.96
66.51
-3.88
-39.52
-9.19
6.22
-3.88
-64.62
-60.95
-14.75
-7.26
-93.33
-62.07
-35.89
6.14
-53.95
-15.20
-50.00
-3.00
-13.40
56.22
-49.82
-76.07
.00
-11.69
24.73
78.75
-73.64
-3.24
6.52
-48.00
-16.52
11.90
-.49
21.73
6.12
-11.65
14.14
Vol. Yr
(000)
11
1277
0
1204
18943
2512
4028
22676
21
144060
131559
215067
20003
15121
4982
32440
17656
83842
8565
18637
21756
11
145784
2554
1232
1371
3972
0
22277
15473
0
939
0
650
3514
39
2195
2220
40722
3841
3033
143672
5680
20673
8410
P/E
na
na
na
na
na
49.55
na
17.12
na
na
22.83
na
4.46
na
na
44.00
na
na
13.17
na
22.69
na
na
na
na
20.13
na
24.11
na
na
na
14.78
164.68
na
na
na
na
na
155.55
19.53
na
na
25.06
21.36
163.00
na
34.05
23.47
17.39
16.06
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.8
0.0
1.8
0.0
0.0
2.5
13.0
11.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
2.2
0.0
1.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Luna Innovations
Luxurious Travel Corp.
LZG International Inc.
M/A-COM Technology Solutions
Macatawa Bank Corp
Mackinac Financial
Macrocure Ltd.
MacroGenics, Inc.
Madison County Financial
Madison Square Garden
Madison Ventures
Magal Security Systems
Magellan Gold
Magellan Health, Inc.
Magellan Petroleum Corp. (D)
Magic Software Entprs Inc
MagneGas (D)
Magnetek, Inc.
Magyar Bancorp
Maiden Holdings
Maiden Holdings
MainSource Financial Group
Majesco Entertainment
MakeMyTrip Ltd.
MakingORG, Inc.
Malaysia Pro-Guard.Secur. Mgmt
Malibu Boats
Malvern Bancorp
MAM Software Group
Manhattan Associates
Manhattan Bridge Capital
Manitex International (D)
Mannatech, Incorporated
MannKind
ManTech International
Marathon Patent Group
Marchex Inc.
Marine Pete Tr
Marinus Pharmaceuticals
MarketAxess Holdings
Marketo, Inc.
Markit Ltd.
Marlin Business Services
Marlin Midstream Partners
Marriott International
Marrone Bio Innovations, Inc.
Marten Transport
Martin Midstream Partners
Marvell Technology Group
Masimo Corp.
LUNA
LXRT
LZGI
MTSI
MCBC
MFNC
MCUR
MGNX
MCBK
MSG
MAVT
MAGS
MAGE
MGLN
MPET
MGIC
MNGA
MAG
MGYR
MHLD
MHLDO
MSFG
COOL
MMYT
CQCQ
MPGS
MBUU
MLVF
MAMS
MANH
LOAN
MNTX
MTEX
MNKD
MANT
MARA
MCHX
MARPS
MRNS
MKTX
MKTO
MRKT
MRLN
FISH
MAR
MBII
MRTN
MMLP
MRVL
MASI
Last Price
1.350
0.000
0.000
37.260
5.350
11.390
9.280
31.370
22.750
84.650
0.000
5.450
0.035
70.820
0.510
6.500
0.795
38.520
8.420
14.830
52.350
19.640
1.080
21.960
4.000
0.240
23.350
13.498
5.500
50.610
3.960
9.730
18.760
5.200
33.940
5.810
4.080
12.750
8.990
82.900
25.620
26.900
20.030
22.110
80.320
3.870
23.200
35.440
14.700
32.980
52W
High
2.700
0.000
0.000
39.520
5.650
14.190
14.300
39.900
23.000
87.270
0.000
6.180
0.510
71.000
2.520
8.750
1.830
49.940
9.200
14.950
59.560
21.080
3.151
36.122
4.000
0.750
23.580
14.000
6.680
55.380
4.440
17.420
31.970
11.480
35.234
9.730
12.420
20.720
16.600
88.930
35.630
27.500
21.750
24.180
85.000
14.050
25.710
43.480
16.780
33.160
52W
Low
1.200
0.000
0.000
15.760
4.660
9.949
6.820
17.310
17.740
48.160
0.000
3.370
0.020
52.370
0.510
5.340
0.420
19.000
7.550
10.920
43.930
15.860
0.550
19.060
3.000
0.070
16.160
10.130
4.760
28.240
1.800
8.370
11.510
3.800
26.090
3.110
3.150
9.306
5.490
47.260
22.020
20.990
15.970
16.500
55.000
1.850
15.362
24.025
11.650
19.300
1 Year
% Chg
-8.16
81.31
6.15
-9.17
12.72
26.39
49.08
48.50
-12.50
19.33
-64.08
-19.35
-50.93
102.74
2.68
18.83
6.79
14.85
-61.91
-18.91
242.86
5.09
31.82
-1.79
44.48
103.08
-40.31
8.38
29.35
15.40
73.43
-61.18
-19.30
39.99
-21.58
-3.75
25.63
43.38
-72.30
7.81
-17.68
-6.67
20.76
Vol. Yr
(000)
2482
29211
2246
184
1849
16373
582
35901
4496
173
9717
4781
2794
32449
920
59
19963
889
2115
2864
12818
0
13
4711
702
575
29064
2812
7573
1172
343928
9906
6222
10182
181
2203
10660
23965
25159
1650
5358
127739
3896
9115
10184
486659
20662
P/E
na
na
na
na
17.26
37.97
na
na
na
60.46
na
25.95
na
24.25
na
18.06
na
na
76.55
14.83
na
14.13
na
na
na
na
na
149.98
36.67
46.86
16.50
18.71
7.85
na
26.72
na
na
5.57
na
42.08
na
30.22
13.35
18.27
31.62
na
26.07
na
12.78
27.26
Div.
Yield
0.0
0.0
0.0
0.0
1.5
2.7
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
3.5
7.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.1
0.0
0.0
0.0
2.5
0.0
1.9
10.7
0.0
0.9
0.0
0.0
2.5
6.7
1.0
0.0
0.4
9.4
1.6
0.0
Company
Symbol
Massive Interactive
Materialise Nv
Matrix Service
Mattel
Mattersight Corporation
Matthews International
Mattress Firm Holding
Mattson Technology
Max Sound Corp.
Maxim Integrated Products
Maxima Group
Maxwell Resources, Inc.
Maxwell Technologies
Mays J W Inc
Mazor Robotics Ltd.
Mazzal Hldg Corp.
MB BANCORP INC.
MB Financial
MB Financial
MBT Financial
Mcg Capital
McGrath Rent
MDC Partners
MDU Resources Group
Mecox Lane Ltd.
Med-Cannabis Pharma Inc.
Medallion Financial
MedAssets, Inc.
Medical Transcription Billing
Medicines Company
Medicinova
Medidata Solutions
Medite Cancer Diagnostics
Medivation
MediWound Ltd.
Medizone Intl Inc
Medovex Corp.
Medovex Corp.
Medytox Solutions
Meetinghouse Bancorp Inc.
MeetMe, Inc.
Mega Media Group
MEI Pharma
MELA Sciences
Melco Crown Entertainment
Mellanox Technologies
Melrose Bancorp, Inc.
Memorial Production Partners
Memorial Resource Development
Mentor Graphics
HUGE
MTLS
MTRX
MAT
MATR
MATW
MFRM
MTSN
MAXD
MXIM
MXMG
MAXEE
MXWL
MAYS
MZOR
MZZL
MBCQ
MBFI
MBFIP
MBTF
MCGC
MGRC
MDCA
MDURP
MCOX
MCPI
TAXI
MDAS
MTBC
MDCO
MNOV
MDSO
MDITD
MDVN
MDWD
MZEI
MDVX
MDVXW
MMMS
MTGB
MEET
MMDAQ
MEIP
MELA
MPEL
MLNX
MELR
MEMP
MRD
MENT
Last Price
0.189
6.990
17.560
22.850
6.200
51.510
69.640
3.940
0.028
34.810
0.200
0.020
8.060
49.500
11.230
0.570
11.200
31.310
27.510
5.610
3.960
32.910
28.350
94.500
3.344
0.400
9.260
18.820
2.140
28.020
3.500
49.040
1.960
129.070
7.240
0.076
4.050
0.700
4.490
13.470
1.860
0.001
1.790
2.570
21.460
45.340
13.570
16.210
17.740
24.030
52W
High
0.750
15.150
38.710
40.790
7.500
52.630
71.820
5.100
0.285
36.370
0.200
0.028
18.430
67.140
22.429
1.010
11.200
33.620
28.890
5.850
4.110
38.790
28.650
96.000
5.780
1.140
14.430
25.565
5.000
32.440
4.800
58.610
9.550
141.580
15.500
0.294
5.350
1.050
8.000
14.050
3.440
0.001
12.230
6.300
41.900
48.920
14.120
24.746
30.320
25.430
52W
Low
0.110
6.600
17.270
22.440
4.410
39.540
41.970
1.810
0.023
25.280
0.200
0.017
6.290
45.000
9.630
0.510
10.400
24.440
27.000
4.550
3.000
29.020
17.990
90.000
2.880
0.060
9.000
17.000
1.960
19.920
1.660
32.100
0.520
54.370
4.600
0.075
3.460
0.011
3.000
11.400
1.390
0.001
1.690
1.110
20.400
30.580
12.750
11.750
15.300
18.250
1 Year
% Chg
-62.96
-48.02
-43.03
-10.53
26.22
45.60
69.83
-83.10
5.10
-18.03
-37.62
-3.88
-45.06
1.13
14.02
4.49
-5.86
24.23
3.85
-10.35
300.00
-29.90
-23.84
-1.41
70.73
-9.75
-34.67
100.51
-49.76
-52.50
-37.90
12.25
-42.94
.00
-83.92
-58.75
-44.48
15.87
-28.05
9.13
Vol. Yr
(000)
207
5375
16580
350800
3286
6974
15598
63062
74828
151839
0
0
25407
29
3114
0
514
15458
264
881
11500
4779
13528
3
715
451
10928
39269
1034
84239
2759
23818
34
62467
2254
7672
424
99
16
13
24042
0
93491
29493
224945
23679
208
52379
101482
41796
P/E
na
na
16.88
15.34
na
18.27
53.16
26.27
na
22.17
na
na
na
88.39
na
na
na
23.90
na
17.00
na
18.81
na
na
na
na
na
13.94
na
na
na
445.82
na
38.64
na
na
na
na
26.41
na
na
na
na
na
18.50
na
na
19.07
354.80
19.22
Div.
Yield
0.0
0.0
0.0
6.7
0.0
1.0
0.0
0.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
3.0
2.7
0.0
0.0
0.0
10.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
13.3
0.0
0.9
Company
MER Telemanagement
MercadoLibre
Mercantile Bank Corp
Mercer International
Merchants Bancorp (OR)
Merchants Bancshares (VT)
Mercury Systems Inc.
Merecot Corp.
Merge Healthcare Inc.
Meridian Bancorp, Inc.
Meridian Bioscience
Merit Medical
Merrimack Pharmaceuticals
Meru Networks, Inc.
Merus Labs International
Mesa Laboratories
Meta Financial Group
Metabolix, Inc. (D)
Methanex Corp.
Methes Energies International
Metro Bancorp
MFRI Inc.
MGC Diagnostics Corp.
MGE Energy
MGP Ingredients Inc
Micrel Inc.
MicroChannel Technologies
Microchip Technology
Micromem Technologies
Micron Technology
Micronet Enertec Technologies
Micronet Enertec Technologies
Microsemi Corp.
Microsoft
Microstrategy
Microvision, Inc.
Mid Penn Bancorp Inc
Mid-Con Energy Partners
Middleburg Financial
Middleby Corp.
Middlefield Banc Corp.
Middlesex Water
MidWestOne Financial Group
Milestone International Corp.
Mill City Ventures III
Miller Herman
MiMedx Group
MIND CTI Ltd
Symbol
MTSL
MELI
MBWM
MERC
MBNC
MBVT
MRCY
MTCP
MRGE
EBSB
VIVO
MMSI
MACK
MERU
MSLI
MLAB
CASH
MBLX
MEOH
MEILW
MEIL
MEILZ
METR
MFRI
MGCD
MGEE
MGPI
MCRL
MCTC
MCHP
MMTIF
MU
MICTW
MICT
MSCC
MSFT
MSTR
MVIS
MPB
MCEP
MBRG
MIDD
MBCN
MSEX
MOFG
MLSO
MCVT
MLHR
MDXG
MNDO
Last Price
1.580
122.520
19.550
15.360
1.090
29.170
15.550
0.000
4.470
13.170
19.080
19.250
11.880
1.440
2.100
72.200
39.730
0.620
53.570
0.145
0.820
0.056
27.570
6.250
7.220
44.320
13.460
15.080
0.004
48.900
0.497
27.130
0.600
2.820
35.400
40.655
169.190
3.430
15.630
5.560
18.300
102.650
31.740
22.760
28.830
0.000
1.000
27.760
10.400
3.190
52W
High
2.400
144.230
24.340
15.500
1.250
33.000
17.590
0.000
4.730
13.300
23.130
19.960
12.500
4.870
2.590
91.830
45.510
1.510
70.890
0.590
4.350
0.500
27.950
14.285
11.445
48.000
17.040
15.720
0.020
52.440
0.880
36.590
1.100
5.240
37.410
50.045
182.615
4.230
16.330
24.390
20.790
110.000
35.860
23.680
29.820
0.000
1.450
32.720
11.972
4.260
52W
Low
0.750
79.520
18.260
7.080
0.350
26.400
10.470
0.000
1.970
9.733
15.560
11.410
4.130
1.350
1.150
54.598
32.020
0.253
42.320
0.021
0.600
0.012
20.010
5.460
5.510
36.300
5.160
9.741
0.004
36.920
0.396
21.020
0.390
2.360
20.610
38.510
98.790
1.490
14.000
4.250
16.870
70.550
31.500
19.500
22.500
0.000
0.400
27.265
4.880
1.850
1 Year
% Chg
-23.30
28.82
-5.19
104.80
28.24
-10.55
17.71
83.20
26.11
-12.44
34.62
135.71
-68.07
38.16
-20.00
-11.42
-52.31
-16.22
-64.63
-67.97
-84.44
30.42
-54.08
-36.61
12.97
99.41
36.10
-66.94
2.39
-37.15
14.67
-38.78
-41.49
41.43
-.82
46.62
77.72
7.79
-74.29
3.92
16.56
4.31
14.22
11.11
-13.60
69.66
67.02
Vol. Yr
(000)
5003
27708
1521
21824
112
527
9704
42235
10284
18778
16391
92752
10452
2037
959
2478
11217
54654
120
4145
43
1051
948
247
4743
2519
18318
358
190132
1588
1589581
16
403
38693
2399810
5462
66124
63
17351
280
21004
26
1944
574
0
21813
61616
9476
P/E
na
51.92
15.52
8.53
na
15.27
74.05
na
na
31.36
22.71
35.65
na
na
na
24.39
16.15
na
11.18
na
na
na
18.88
10.08
na
19.10
10.27
65.57
na
18.59
na
8.81
na
na
60.00
16.39
na
na
9.53
5.56
17.26
30.19
9.07
20.14
na
na
na
15.25
na
11.00
Div.
Yield
0.0
0.3
2.9
0.0
0.0
3.9
0.0
0.0
0.0
0.0
4.2
0.0
0.0
0.0
0.0
0.9
1.3
0.0
1.9
0.0
0.0
0.0
0.3
0.0
0.0
2.6
0.4
1.3
0.0
2.9
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
2.6
30.6
2.2
0.0
3.3
3.4
2.1
0.0
0.0
2.0
0.0
9.2
Company
Symbol
Minden Bancorp
Minerva Neurosciences
Mint Leasing Inc.
Mirati Therapeutics Inc
Mirax Corp.
Misonix Inc
Mitcham Industries
Mitek Systems, Inc.
Mitel Networks
MJP International
MKS Instruments Inc
ML Capital Group
MMA Capital Management
Mobetize Corp.
Mobile Lads Corp.
Mobile Mini Inc.
MobileIron, Inc.
MobileSmith, Inc.
MOCON, Inc.
ModSys International Ltd.
ModusLink Global Solutions
MOKO Social Media
MOL Global, Inc.
Momenta Pharmaceuticals
Momentous Entertainment Group
Momo Inc.
Monarch America
Monarch Casino & Resort
Monarch Cement Co
Monarch Financial
Mondelez International
Monolithic Power Systems
Monotype Imaging
Monro Muffler
Monroe Capital Corp.
Monster Arts Inc.
Monster Beverage
Montage Technology Group (E)
Morgans Hotel Group Co.
Morningstar
MoSys Inc.
Motorcar Parts of America
Mountain Province Diamonds
Moxian China
MRI Interventions Inc.
MRV Communications
MSB Financial Corp.
MTS Systems
Multi-Asset Divers. Income ETF
Multi-Color
MDNB
NERV
MLES
MRTX
MRXC
MSON
MIND
MITK
MITL
MJPI
MKSI
MLCG
MMAC
MPAY
MOBO
MINI
MOBL
MOST
MOCO
MDSY
MLNK
MOKO
MOLG
MNTA
MMEG
MOMO
BTFL
MCRI
MCEM
MNRK
MDLZ
MPWR
TYPE
MNRO
MRCC
APPZ
MNST
MONT
MHGC
MORN
MOSY
MPAA
MDM
MOXC
MRIC
MRVC
MSBF
MTSC
MDIV
LABL
Last Price
19.250
5.000
0.130
29.320
0.000
13.050
4.600
3.160
10.170
0.050
33.810
0.000
10.000
1.250
0.106
42.640
9.260
1.600
16.625
2.855
3.850
4.000
2.290
15.200
0.000
10.600
0.480
19.140
29.530
12.510
36.090
52.650
32.640
65.050
14.730
0.001
138.395
22.590
7.750
74.910
2.100
27.790
3.780
5.700
1.038
7.350
11.410
75.650
21.060
69.330
52W
High
19.350
10.000
0.550
30.765
0.000
14.900
15.800
4.200
11.940
0.050
37.830
0.129
10.120
1.350
0.420
49.680
12.960
2.000
18.825
4.480
4.410
8.750
11.140
15.980
0.000
17.500
1.333
19.720
30.000
14.840
39.540
56.190
33.480
67.930
15.730
1.200
143.900
22.610
8.490
80.000
4.710
36.430
5.580
11.000
1.380
15.310
11.500
77.386
22.460
72.470
52W
Low
16.800
4.080
0.020
13.690
0.000
5.570
4.530
1.800
7.750
0.050
26.800
0.000
8.200
1.050
0.091
34.320
7.640
0.310
12.500
2.100
2.870
4.000
1.530
9.380
0.000
9.700
0.200
11.220
25.000
11.150
31.830
33.990
23.520
46.930
12.480
0.000
63.000
17.010
7.000
61.030
1.490
21.790
3.220
3.000
0.652
6.382
7.870
56.870
20.650
31.710
1 Year
% Chg
13.24
333.33
53.75
104.55
-67.00
-18.35
-3.97
13.11
-99.91
-7.41
-1.66
23.08
-.33
-34.36
-8.98
30.47
-52.00
3.29
16.26
2.04
4.46
35.80
8.29
14.36
8.87
-99.75
99.27
12.84
-3.61
-5.20
-53.74
4.59
-20.08
-13.50
-49.31
42.63
10.45
-1.68
98.09
Vol. Yr
(000)
4
14782
80
4458
1213
3598
11298
29778
0
13397
2906828
648
0
2363
15608
22106
32
338
262
13044
72
10686
43801
31675
0
1853
0
619
618461
19532
9040
13314
3273
72671
68113
0
4113
4207
10643
16235
3724
7
6355
1017
87
3796
18372
5979
P/E
22.92
na
na
na
na
35.27
6.97
na
na
na
15.58
na
22.22
na
na
38.76
na
na
20.27
na
na
na
na
na
na
na
na
23.06
31.41
11.91
20.51
69.28
40.30
34.79
na
na
49.78
27.55
na
28.92
na
40.28
na
na
na
na
57.05
24.88
na
25.03
Div.
Yield
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
1.7
0.0
0.0
2.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
2.6
1.6
1.5
1.2
0.8
9.5
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
6.2
0.3
Company
Symbol
Multi-Fineline Electronix
Mutual Federal Bancorp (IL)
MutualFirst Financial
Mylan N.V.
MYOS Corp.
MYR Group Inc.
Myriad Genetics
Myriad Interactive Media
NAC Global Technologies
Nanometrics Inc.
Nanosphere, Inc. (D)
NanoString Technologies
NAPCO Security Technologies
NASDAQ OMX Group
NASDAQ Technology Dividend ETF
Nathans Famous
National American University
National Bankshares
National Beverage
National CineMedia
National Commerce Corp.
National General Holdings
National Holdings
National Instruments
National Interstate
National Penn Bancshares
National Research
National Research
National Security
National Waste Management
National Western Life
Natural Alternatives
Natural Health Trends
Natures Sunshine Products
Natus Medical
Naugatuck Valley Financial
Navient Corp.
Navigators
NBT Bancorp
NCI Inc.
Neah Power Systems
Nektar Therapeutics
Nemaura Medical, Inc.
Nemus Bioscience, Inc.
Neogen Corp.
NeoGenomics Inc
Neonode
Neostem
MFLX
MFDB
MFSF
MYL
MYOS
MYRG
MYGN
MYRY
NACG
NANO
NSPH
NSTG
NSSC
NDAQ
TDIV
NATH
NAUH
NKSH
FIZZ
NCMI
NCOM
NGHCP
NGHC
NGHCO
NHLD
NATI
NATL
NPBC
NRCIB
NRCIA
NSEC
NWMH
NWLI
NAII
NHTC
NATR
BABY
NVSL
NAVI
NAVG
NBTB
NCIT
NPWZ
NKTR
NMRD
NMUS
NEOG
NEO
NEON
NBS
Last Price
18.270
3.900
23.050
59.350
4.579
31.340
35.400
0.003
0.350
16.820
0.232
10.190
5.790
50.940
26.930
54.150
3.290
29.840
24.410
15.100
21.950
25.150
18.700
24.920
3.900
32.040
28.080
10.770
31.675
14.400
14.100
1.720
254.300
5.479
17.900
13.120
39.470
9.180
20.330
77.840
25.060
10.330
0.009
11.000
1.000
4.250
46.730
4.670
3.170
2.540
52W
High
52W
Low
20.150
3.900
24.820
65.630
16.850
32.240
42.500
0.031
3.000
18.970
2.280
21.868
6.840
51.220
28.630
56.765
3.960
37.720
27.320
17.770
22.450
26.140
19.710
24.970
6.000
33.590
30.540
10.960
44.950
18.400
15.850
1.740
280.020
6.700
18.400
18.368
40.050
9.240
22.710
81.015
26.880
13.130
0.032
17.530
4.750
11.000
51.980
6.100
6.200
7.390
0.979
1.400
16.750
44.740
4.300
22.430
31.560
0.003
0.350
12.624
0.217
7.800
3.980
33.490
24.550
31.594
2.000
27.450
15.420
11.700
20.510
23.760
13.630
24.850
3.200
26.250
24.600
9.170
30.200
12.410
9.660
0.100
227.610
4.950
12.150
11.880
21.540
7.520
15.000
54.350
21.670
8.030
0.004
10.100
0.100
1.550
35.500
2.950
1.720
2.530
1 Year
% Chg
42.73
178.57
21.32
21.54
23.78
3.54
-86.49
-36.36
-6.40
-89.21
-50.65
-12.67
37.90
7.20
67.44
-15.42
-18.27
25.12
.67
33.57
-22.00
11.68
4.74
3.06
-27.81
-13.20
40.58
4.01
.90
-4.79
52.98
21.91
26.80
2.45
-2.82
-70.89
-9.24
3.96
34.58
-44.29
-63.97
Vol. Yr
(000)
5859
6
346
251553
211
8496
55429
0
1
6112
151353
6109
825
61331
13427
2540
800
471
1890
19020
767
288
7463
924
1147
21147
1385
53921
157
569
94
1994
399
483
2425
1440
15879
274
157178
2591
6019
1822
210515
75642
1
91
10158
13662
25217
19834
P/E
na
na
15.79
25.36
na
18.54
24.58
na
na
na
na
na
27.57
17.63
na
21.75
10.97
12.33
23.25
65.65
na
na
na
na
2.79
32.36
50.14
15.39
14.08
na
5.38
na
8.52
11.41
10.98
14.74
40.69
na
na
11.87
14.83
16.66
na
na
na
na
54.98
233.50
na
na
Div.
Yield
0.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
2.3
0.0
5.5
4.0
0.0
5.9
0.0
7.4
0.4
0.0
0.0
2.4
1.8
4.1
4.4
1.7
1.1
0.0
0.1
0.0
0.5
3.0
0.0
0.0
3.2
0.0
3.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Neothetics, Inc.
Neovasc Inc.
NephroGenex, Inc.
Nephros
Neptune Tech & Bioresources
Net 1 UEPS Technologies
Net Element
NetApp
NetEase, Inc.
Netflix Inc.
NETGEAR Inc.
Netlist, Inc.
Netscout Systems Inc
NetSol Technologies
Network CN
Neurocrine Biosciences
NeuroDerm Ltd.
NeuroMetrix, Inc.
New Global Energy
New Hampshire Thrift Bancshare
New York Mortgage Trust
New York Mortgage Trust
NewBridge Bancorp
NewLink Genetics Corp.
Newport
News Corporation
News Corporation
NewStar Financial
Newtek Business Services
Nexstar Broadcasting Group
Nexvet Biopharma plc
NF Energy Saving
Nhale Inc.
NIC Inc
Nice Systems
Nicholas Financial
Nicolet Bankshares Inc.
NightCulture, Inc.
Ninetowns Internet Technology
NMI Holdings
NN Inc
NoHo, Inc.
Noodles & Company
Nordson
Norsat International
Nortech Systems Inc
Nortek Inc.
North Dallas Bk&Tr Co Tex
North State Bancorp (NC)
Northeast Bancorp
NEOT
NVCN
NRX
NEPH
NEPT
UEPS
NETE
NTAP
NTES
NFLX
NTGR
NLST
NTCT
NTWK
NWCNE
NBIX
NDRM
NURO
NGEYE
NHTB
NYMTP
NYMT
NBBC
NLNK
NEWP
NWS
NWSA
NEWS
NEWT
NXST
NVET
NFEC
NHLE
EGOV
NICE
NICK
NCBS
NGHT
NINE
NMIH
NNBR
DRNK
NDLS
NDSN
NSATF
NSYS
NTK
NODB
NSBC
NBN
Last Price
8.210
9.000
7.870
0.600
1.620
13.680
1.160
35.460
105.300
416.690
32.880
0.580
43.850
5.770
0.165
39.710
13.420
1.680
7.000
15.600
25.100
7.760
8.920
54.710
19.060
15.870
16.010
11.730
16.530
57.220
8.030
1.750
0.080
17.670
60.930
14.010
27.500
0.020
1.740
7.490
25.080
0.002
17.440
78.340
4.600
4.930
88.250
68.000
7.350
9.230
52W
High
52W
Low
14.100
10.120
17.980
1.290
2.880
14.900
5.750
43.750
118.470
489.287
36.700
2.150
48.130
6.400
0.165
45.360
19.070
3.150
7.500
16.120
25.230
8.200
9.180
57.630
21.510
17.820
18.410
14.350
19.950
59.450
11.000
4.300
0.840
19.900
61.920
15.850
27.500
0.130
1.770
11.820
30.940
3.370
40.490
84.950
5.500
6.800
92.300
68.000
7.570
10.060
6.110
4.500
3.960
0.350
1.112
7.030
0.882
33.340
63.270
299.500
29.700
0.520
31.590
2.680
0.165
12.170
5.670
1.520
7.000
14.050
22.540
7.005
6.990
17.320
16.060
14.090
14.280
9.430
11.300
34.650
7.080
0.822
0.065
15.000
37.080
10.640
19.050
0.017
1.670
7.250
17.490
0.001
17.150
66.770
4.055
3.930
70.730
56.300
5.260
8.590
1 Year
% Chg
-2.96
-6.25
-34.68
37.35
-66.57
-3.90
56.46
18.37
-2.52
-69.47
16.68
24.35
.00
146.65
-28.21
.00
5.62
9.85
-.26
24.93
92.64
-7.83
-4.97
-7.03
-15.37
14.79
52.51
9.38
-86.68
-8.49
36.43
-10.93
41.46
-68.60
1.16
-36.09
27.31
-99.95
-55.81
11.14
-3.36
-1.99
7.35
16.54
34.86
-1.39
Vol. Yr
(000)
2476
6602
10742
604
6817
12160
30683
194495
29872
137650
15619
53763
16421
4682
0
82938
31023
4257
0
209
648
76044
2579
32130
8953
57813
181750
1794
5500
18810
2852
2333
4668
15939
11719
3950
66
2429
0
15117
15429
335999
43317
14780
12
222
1108
8
99
262
P/E
na
na
na
na
na
6.45
na
18.57
17.97
112.92
15.08
na
32.24
na
na
na
na
na
na
13.11
na
na
23.47
17.15
22.16
na
35.58
58.65
15.89
28.33
na
na
na
29.95
35.84
16.48
na
na
19.33
na
20.56
na
47.14
19.63
5.54
15.41
169.71
na
33.41
22.51
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
1.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.4
7.8
13.8
0.7
0.0
0.0
0.0
0.0
0.0
9.1
1.3
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
0.4
Company
Northeast Community Bancorp
Northeast Indiana Bancorp
Northern Technologies Intl
Northern Trust
Northern Trust
Northfield Bancorp Inc.
Northrim BanCorp
Northwest Bancshares
Northwest Biotherapeutics Inc
Northwest Biotherapeutics Inc
Northwest Indiana Bancorp
Northwest Pipe
Norwegian Cruise Line Holdings
Norwood Financial Corp
Nova Lifestyle
Nova Measuring Instruments
Novadaq Technologies
Novatel Wireless
Novavax Inc.
Novogen Ltd. (D)
NPB Capital Trust II
NPS Pharmaceuticals
NTELOS Holdings
Nu-Med Plus Inc.
Nuance Communications
Numerex
Nutraceutical
Nutrastar International
NutriSystem Inc.
NuVasive Inc.
Nuveen NASDAQ 100 Dynamic
Nuzee Inc.
NV5 Holdings
NVE Corp.
NVIDIA Corp.
NXP Semiconductors
NxStage Medical
NXT-ID Inc.
NXT-ID Inc.
Nymox Pharmaceutical (D)
O'Reilly Automotive
O2Micro International
Oak Ridge Energy Technologies
Oak Valley Bancorp (CA)
Oakridge International Corp.
Oaxaca Resources Corp.
Ocata Therapeutics, Inc.
Ocean Bio Chem Inc.
Ocean Electric
Ocean First Financial
Symbol
NECB
NIDB
NTIC
NTRS
NTRSP
NFBK
NRIM
NWBI
NWBOW
NWBO
NWIN
NWPX
NCLH
NWFL
NVFY
NVMI
NVDQ
MIFI
NVAX
NVGN
NPBCO
NPSP
NTLS
NUMD
NUAN
NMRX
NUTR
NUIN
NTRI
NUVA
QQQX
NUZE
NVEE
NVEC
NVDA
NXPI
NXTM
NXTDW
NXTD
NYMX
ORLY
OIIM
OKME
OVLY
OAKO
OXCR
OCAT
OBCI
OCEL
OCFC
Last Price
6.910
26.250
19.000
69.650
25.500
14.820
24.540
11.850
4.500
7.370
27.350
22.950
54.010
27.690
2.500
11.520
16.240
4.820
8.270
4.300
25.350
45.970
4.800
0.850
14.350
11.400
19.700
0.899
19.980
45.990
18.750
0.600
16.360
68.920
20.925
100.360
17.300
1.190
2.950
0.840
216.240
2.620
0.900
9.860
0.000
0.000
6.160
4.260
0.080
17.270
52W
High
52W
Low
7.440
27.500
24.850
72.720
25.710
15.150
29.130
15.110
5.500
9.350
28.000
41.430
55.350
30.000
8.150
12.190
24.090
5.900
9.950
5.970
25.350
46.010
15.100
1.000
19.610
13.170
29.150
2.670
21.470
51.230
23.600
1.000
17.310
75.940
23.605
108.500
19.190
2.000
4.700
5.760
220.110
3.930
1.350
11.750
0.000
0.000
8.392
6.980
0.510
18.640
6.600
21.000
16.300
58.301
24.010
12.400
20.710
11.520
1.770
3.790
24.880
20.500
29.080
27.420
1.740
9.500
10.350
1.510
3.340
1.510
25.350
22.110
3.850
0.150
13.200
9.700
16.280
0.741
13.760
31.350
17.600
0.010
8.100
50.060
16.770
53.810
10.690
0.320
1.360
0.331
141.080
1.880
0.250
8.870
0.000
0.000
6.030
2.630
0.080
13.940
1 Year
% Chg
-1.57
25.00
-10.29
6.24
15.24
-4.48
-18.84
-7.22
1.80
3.09
-36.53
67.37
-3.18
-68.59
2.86
-27.11
173.86
82.56
4.62
.00
53.59
-64.44
-16.42
4.30
-24.20
-65.16
32.58
19.73
2.91
64.92
20.83
16.83
70.65
35.79
-25.51
-84.62
45.72
-20.12
-33.33
4.78
38.76
-73.33
-2.37
Vol. Yr
(000)
250
31
354
74238
3665
10292
1903
42220
89
34570
26
2492
95016
334
4412
3820
15705
25864
363515
53495
0
244817
31052
5
132832
1267
1084
1072
20985
26896
6888
9
2005
583
391104
235424
26098
514
16286
24128
44120
1962
0
966
4887
1106
16
1369
P/E
69.10
10.14
20.65
20.98
na
35.29
9.66
17.43
na
na
11.35
na
33.13
13.19
6.25
17.19
na
na
na
na
na
na
na
na
na
95.00
12.71
.69
30.27
na
na
na
25.97
25.25
18.68
46.25
na
na
na
na
29.46
na
na
na
na
na
na
19.36
na
14.51
Div.
Yield
1.7
0.0
0.0
1.9
5.7
1.9
3.0
4.7
0.0
0.0
4.4
0.0
0.0
4.5
0.0
0.0
0.0
0.0
0.0
0.0
7.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.5
0.0
7.4
0.0
0.0
12.0
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
3.0
Company
Ocean Power Technologies (D)
Ocean Rig UDW
Ocean Shore Holding Co.
Ocera Therapeutics
Oclaro
Oconee Federal Financial
Ocular Therapeutix, Inc.
Oculus Inc.
Oculus Innovative Sciences (D)
Oculus Innovative Sciences (D)
Odyssey Marine Exploration (D)
Office Depot
OFS Capital Corp.
OHA Investment Corp.
Ohio Valley Banc Corp
Ohr Pharmaceutical
Old Dominion Freight Line
Old Line Bancshares, Inc. (MD)
Old National Bancorp
Old Point Financial
Old Second Bancorp
Old Second Bancorp
Olympic Steel
Omega Brands Inc.
Omega Flex
Omeros
Omni Bio Pharmaceutical
Omni Ventures
Omnicell, Inc. (E)
OmniComm Systems
OmniVision Technologies
ON Semiconductor
On Track Innovations
OncoGenex Pharmaceuticals
Oncolytics Biotech (D)
OncoMed Pharmaceuticals
Onconova Therapeutics
Oncothyreon Inc.
One Horizon Group
Oneida Financial Corp
Online Redefined Inc
Online Secretary, Inc.
Onvia Inc.
Onyx Pharmaceuticals
Open Text
Opexa Therapeutics (D)
Ophthotech Corporation
Optibase Ltd
Optical Cable
OptimumBank Holdings (D)
Symbol
OPTT
ORIG
OSHC
OCRX
OCLR
OFED
OCUL
OCLL
OCLS
OCLSW
OMEX
ODP
OFS
OHAI
OVBC
OHRP
ODFL
OLBK
ONB
OPOF
OSBC
OSBCP
ZEUS
OMGB
OFLX
OMER
OMBP
OMVE
OMCL
OMCM
OVTI
ONNN
OTIV
OGXI
ONCY
OMED
ONTX
ONTY
OHGI
ONFC
ONLI
OSCY
ONVI
ONXX
OTEX
OPXA
OPHT
OBAS
OCC
OPHC
Last Price
0.480
6.590
14.730
4.710
1.980
20.070
41.985
0.000
0.840
0.223
0.700
9.200
12.250
5.270
22.510
2.540
77.300
15.800
14.190
15.005
5.720
9.940
13.460
0.300
25.150
22.030
0.232
0.140
35.100
0.291
26.370
12.110
1.490
2.150
0.740
25.780
2.410
1.630
1.600
19.670
0.000
0.000
4.510
124.700
52.890
0.550
46.530
6.250
3.890
0.890
52W
High
52W
Low
4.300
19.970
15.000
11.650
3.565
21.500
44.190
0.000
4.216
0.330
2.360
9.770
13.120
7.280
24.560
14.600
81.480
17.750
15.220
17.930
5.850
13.590
29.580
0.300
39.460
27.640
0.450
0.140
35.790
0.310
28.950
13.310
5.000
12.090
2.000
34.749
6.490
3.600
4.850
19.980
0.000
0.000
5.490
124.700
61.740
1.930
58.290
8.250
5.560
1.600
0.386
5.910
13.700
4.180
1.310
16.950
11.900
0.000
0.760
0.160
0.510
3.840
11.120
4.460
21.500
2.510
53.630
13.584
12.050
14.360
4.470
9.600
12.860
0.300
15.930
9.761
0.150
0.140
25.000
0.160
17.170
6.760
1.000
1.920
0.400
16.570
2.150
1.480
1.210
12.120
0.000
0.000
4.150
124.700
44.760
0.530
30.130
5.050
3.620
0.570
1 Year
% Chg
-87.13
-62.96
3.59
-55.36
-36.13
15.65
-77.72
-69.43
122.76
-2.08
-22.04
2.27
-81.34
36.24
-8.41
-4.83
-11.00
24.35
-22.16
-53.10
17.30
82.52
-17.67
.00
22.64
48.98
28.83
-42.02
-81.72
-59.12
-23.39
-61.99
-45.48
60.44
-15.54
.00
10.86
-70.61
30.43
7.76
1.04
-20.54
Vol. Yr
(000)
10930
42825
1058
6763
42929
56
10330
17891
1913
26861
775510
1064
4069
123
49501
36354
852
39532
258
1415
465
3205
0
366
30689
1065
0
13122
575
34350
443865
26118
14828
132843
10151
5304
50755
3183
1392
795
0
20571
20205
16189
132
617
227
P/E
na
3.35
14.88
na
na
30.41
na
na
na
na
na
41.82
na
na
11.43
na
24.94
24.31
14.94
18.08
13.62
na
na
na
18.77
na
na
na
42.29
29.10
15.16
16.15
na
na
na
na
na
na
na
26.95
na
na
na
na
23.51
na
na
36.76
32.42
na
Div.
Yield
0.0
11.6
1.6
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
11.1
11.6
3.5
0.0
0.0
1.3
3.4
3.2
0.0
7.8
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.4
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
2.0
0.0
Company
Optionable Inc.
Opus Bank
Oramed Pharmaceuticals
Oranco Inc
OraSure Technologies
ORBCOMM Inc.
Orbital Tracking Corp.
Orbotech
Orckit Communication (D)
Orexigen Therapeutics
Origin Agritech
Oritani Financial
Oro East Mining
Orrstown Financial Services
Orthofix International (E)
OSI Systems Inc.
Osiris Therapeutics
Ossen Innovation (D)
Otelco, Inc.
Otonomy, Inc.
Ottawa Savings Bancorp
Otter Tail Corp.
Outerwall Inc.
Ovascience Inc.
Overstock.com Inc
Oxbridge Re Holdings
Oxbridge Re Holdings
Oxford Immunotec Global
Oxford Lane Capital
Oxford Lane Capital
Oxford Lane Capital
Oxford Lane Capital
Oxigene, Inc.
P&F Industries
Paccar Inc.
Pacific Biosc. of California
Pacific Continental
Pacific DataVision, Inc.
Pacific Ethanol
Pacific Mercantile Bancorp
Pacific Premier Bancorp Inc
Pacific Sunwear of California
Pacific Therapeutics
Pacira Pharmaceuticals
Pack Fuerte, Inc.
PacWest Bancorp
PAETEC Holding Corp.
Pain Therapeutics Inc
Palmetto Bancshares
Pam Transport Service
Symbol
OPBL
OPB
ORMP
ORNC
OSUR
ORBC
TRKK
ORBK
ORCT
OREX
SEED
ORIT
OROE
ORRF
OFIX
OSIS
OSIR
OSN
OTEL
OTIC
OTTW
OTTR
OUTR
OVAS
OSTK
OXBR
OXBRW
OXFD
OXLCP
OXLCO
OXLC
OXLCN
OXGN
PFIN
PCAR
PACB
PCBK
PDVW
PEIX
PMBC
PPBI
PSUN
PCFTF
PCRX
PKKC
PACW
PAET
PTIE
PLMT
PTSI
Last Price
0.015
30.880
6.370
0.451
6.540
5.970
1.650
16.030
0.013
7.830
1.460
14.550
0.039
17.100
35.890
74.260
17.580
0.680
4.990
35.360
11.590
32.170
66.120
34.730
24.220
5.910
1.150
14.080
25.860
25.010
14.820
25.250
1.460
6.830
63.140
5.840
13.220
50.000
10.790
7.200
16.190
2.760
0.028
88.850
0.000
46.890
5.370
1.890
19.000
57.270
52W
High
0.045
32.910
14.800
0.700
10.930
7.100
9.950
16.980
0.069
9.370
2.460
16.840
2.360
17.500
36.900
75.000
18.860
1.550
5.500
41.990
11.590
33.440
77.940
55.690
27.280
8.862
2.700
21.250
26.050
25.150
17.780
26.200
3.920
8.650
71.150
8.780
14.850
56.000
23.969
7.250
17.460
3.180
0.067
121.950
0.000
48.030
5.370
6.220
19.500
63.700
52W
Low
0.010
23.858
3.713
0.451
5.780
5.400
0.510
13.820
0.005
3.110
1.020
13.690
0.025
15.330
26.960
52.680
11.800
0.620
4.470
15.190
8.400
26.530
51.170
5.509
13.820
5.030
0.590
10.010
24.800
22.220
13.020
22.190
1.340
6.550
55.340
3.870
12.490
39.000
7.510
5.480
13.650
1.420
0.022
60.300
0.000
37.630
5.370
1.610
12.570
18.950
1 Year
% Chg
-62.50
-46.02
-7.96
-17.94
-12.85
-75.61
4.16
-75.43
20.46
-34.23
-7.97
-79.47
3.76
19.04
24.06
33.89
-40.78
-1.19
30.22
4.48
-8.80
288.48
22.94
-29.85
-.61
4.34
-11.26
-60.86
-12.43
-6.38
9.16
-3.92
-30.74
15.94
.31
-7.07
26.95
9.02
.00
-65.64
34.85
188.08
Vol. Yr
(000)
970
4553
12932
0
39477
16725
10
9235
2261
330785
10425
10326
3958
407
5598
7985
8564
348
231
12408
41
5860
37496
37652
10497
1131
333
5354
162
330
4695
1280
23435
177
115244
43470
2684
1512
74008
891
2622
21850
257
35671
41794
0
6564
621
1744
P/E
na
22.22
na
na
na
na
na
19.31
na
na
18.25
15.48
na
10.69
170.90
27.10
na
na
na
na
na
20.49
12.74
na
65.46
na
na
na
na
na
na
na
na
9.62
16.53
na
14.85
na
15.20
na
16.86
na
na
na
na
18.91
na
na
26.03
34.09
Div.
Yield
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.8
0.0
0.0
0.0
8.2
0.0
0.0
8.2
7.5
16.2
8.1
0.0
0.0
1.4
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.3
0.0
0.0
1.7
0.0
Company
Symbol
Pan American Silver
Pan Ocean Container Supplies
Panera Bread
Pangaea Logistics Solutions
Papa John's Intl
Papa Murphy's Holdings
Paragon Shipping
Paragon Shipping
Paratek Pharmaceuticals, Inc.
PAREXEL International
Park City Group
Park Ohio Holding
Park Sterling Corp.
Parke Bancorp Inc.
Parkervision, Inc.
Parnell Pharmaceuticals Hldgs.
Partner Communications Co
Passionate Pet, Inc.
Patapsco Bancorp Inc
Pathfinder Bancorp Inc
Patrick Industries
Patriot Berry Farms
Patriot National Bancorp
Patriot Transportation Holding
Pattern Energy Group
Patterson Companies Inc.
Patterson-UTI Energy
Paychex Inc.
Paylocity Holding
PC Connection
Pc-Tel Inc
PCM, Inc.
PDC Energy
PDF Solutions
PDI Inc.
PDL BioPharma
Peak Resorts
Peapack Gladstone
Peekay Boutiques, Inc.
Pegasystems Inc.
Pendrell Corp.
Penn National Gaming
PennantPark Flt Rate Capital
PennantPark Investment
Penns Woods Bancorp
Peoples Bancorp (OH)
Peoples Bancorp of N. Carolina
Peoples Bank Of Commerce (OR)
Peoples Financial Corp. (MS)
Peoples Financial Services
PAAS
PAOC
PNRA
PANL
PZZA
FRSH
PRGNL
PRGN
PRTK
PRXL
PCYG
PKOH
PSTB
PKBK
PRKR
PARN
PTNR
PPETE
PATD
PBHC
PATK
PBFIE
PNBK
PATI
PEGI
PDCO
PTEN
PAYX
PCTY
PCCC
PCTI
PCMI
PDCE
PDFS
PDII
PDLI
SKIS
PGC
PKAY
PEGA
PCO
PENN
PFLT
PNNT
PWOD
PEBO
PEBK
PBCO
PFBX
PFIS
Last Price
8.770
3.000
159.995
2.736
61.810
18.140
10.990
1.000
31.260
68.990
13.780
52.670
7.100
12.600
0.830
4.910
2.720
0.008
4.740
9.970
62.270
0.210
15.434
24.970
28.320
48.790
18.775
49.615
28.640
26.090
8.000
9.340
54.040
17.920
1.350
7.035
6.160
21.600
0.000
21.750
1.300
15.660
14.030
9.050
48.910
23.640
18.470
9.450
10.200
44.870
52W
High
52W
Low
15.970
19.650
179.935
10.520
65.955
20.000
22.490
7.010
45.960
70.730
14.870
65.240
7.800
12.600
5.500
9.480
9.630
0.008
4.750
10.199
64.810
0.890
23.800
27.500
34.510
51.490
38.430
51.720
33.220
29.500
8.970
11.820
70.440
22.660
5.440
10.260
9.190
22.210
0.000
23.440
1.910
17.060
14.470
11.980
49.730
28.000
18.990
10.150
13.750
54.200
8.490
0.500
142.410
2.400
37.320
8.080
10.000
0.900
16.000
41.790
6.750
44.770
6.200
9.700
0.800
3.290
2.700
0.008
2.250
8.500
34.740
0.120
12.000
18.000
22.680
37.025
13.300
39.795
15.241
19.448
6.950
7.425
27.910
11.620
1.301
6.520
6.030
17.160
0.000
15.510
0.990
10.070
12.690
8.010
42.010
22.630
15.300
8.500
9.850
38.808
1 Year
% Chg
-31.86
-9.34
-72.08
18.61
-85.40
-15.42
27.55
51.93
-6.20
6.77
13.51
-82.71
-69.61
.00
97.50
13.97
40.47
-65.00
20.53
4.39
16.83
-40.74
16.47
19.09
28.40
-8.36
-4.50
-13.20
-1.38
-70.52
-15.34
-1.82
23.16
-28.96
27.11
1.52
-18.10
.27
-4.41
18.40
3.36
-23.31
-
Vol. Yr
(000)
134888
66
31732
344
21983
13355
339
7099
1760
30773
2998
1951
4465
363
17882
1027
6381
0
405
345
4580
0
34
211
40371
48583
343328
129822
12294
2332
2298
458
76044
15136
2147
220294
4106
2811
11323
16298
90089
3729
36581
416
3677
169
22
454
424
P/E
na
na
24.46
na
35.12
139.54
na
na
na
25.84
na
14.31
23.67
9.55
na
na
na
na
na
15.83
21.70
na
3.09
na
na
22.18
16.91
27.56
na
16.20
32.00
17.30
18.44
30.90
na
3.78
na
18.78
na
51.79
na
120.46
na
na
16.14
17.26
11.13
na
na
19.18
Div.
Yield
5.6
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
1.0
1.7
2.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
0.0
0.0
0.0
4.7
1.8
2.1
3.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
8.4
8.5
0.9
0.0
0.6
0.0
0.0
8.1
12.3
3.9
2.5
1.3
0.0
0.0
2.8
Company
Peoples United Financial
Perceptron Inc.
Peregrine Pharmaceuticals
Peregrine Pharmaceuticals
Perfect World
Perficient Inc
Performant Financial Corp.
Perfumania Holdings (E)
Pericom Semiconductor
Perion Network Ltd.
Perk Intl Inc
Perma-Fix Environ. Serv.
Pernix TherapeuticsHoldings(D)
Perpetual Inds Inc
Perry Ellis International
Perseon Corporation
Petaquilla Minerals
Petmed Express Inc.
Petro River Oil
PFSweb
PGT Inc.
Pharmacyclics
PHI Inc.
PHI Inc.
Phibro Animal Health
PhotoMedex, Inc.
Photronics Inc.
Pico Holdings
Pieris Pharmaceuticals, Inc.
Pilgrim Bancshares, Inc.
Pilgrim's Pride
Pingtan Marine Enterprise
Pinnacle Financial Part Inc
Pioneer Power Solutions
Pitooey!, Inc.
Pixelworks
Planar Systems
Planet Payment
PlasmaTech Biopharmaceuticals
PlasmaTech Biopharmaceuticals
Plexus
Plug Power
Plumas Bancorp (Quincy, CA)
Pluristem Therapeutics
PMC-Sierra Inc.
PMFG, Inc.
Poage Bankshares
Pocket Games, Inc.
Pointer Telocation Ltd.
Points International
Symbol
PBCT
PRCP
PPHMP
PPHM
PWRD
PRFT
PFMT
PERF
PSEM
PERI
PRKI
PESI
PTX
PRPI
PERY
PRSN
PTQMF
PETS
PTRC
PFSW
PGTI
PCYC
PHIIK
PHII
PAHC
PHMD
PLAB
PICO
PIRS
PLRM
PPC
PME
PNFP
PPSI
PTOO
PXLW
PLNR
PLPM
PTBI
PTBIW
PLXS
PLUG
PLBC
PSTI
PMCS
PMFG
PBSK
PKGM
PNTR
PCOM
Last Price
15.200
13.510
22.270
1.350
18.580
20.690
3.400
5.410
15.470
3.360
0.023
3.880
10.690
0.099
23.160
0.410
0.015
16.520
0.032
10.990
11.175
255.950
30.080
29.980
35.410
2.010
8.500
16.210
3.200
11.150
22.590
2.010
44.460
9.028
0.510
5.020
6.290
1.900
3.140
0.930
40.770
2.590
9.440
2.800
9.280
4.650
15.350
0.070
8.700
10.130
52W
High
15.500
13.600
25.800
2.090
23.490
20.940
10.970
6.920
16.810
11.450
1.010
5.860
12.880
1.000
27.000
1.450
0.240
16.660
0.095
12.720
11.930
258.950
46.870
52.980
37.560
16.050
9.380
26.250
3.250
11.180
32.618
4.150
45.305
9.990
0.950
9.830
9.170
3.040
4.500
1.300
45.530
8.370
10.000
3.970
9.860
6.820
16.600
0.250
10.390
27.500
52W
Low
13.610
8.340
18.501
1.190
14.780
14.050
3.280
5.380
7.200
3.110
0.015
3.560
4.071
0.080
13.480
0.186
0.014
12.070
0.012
7.090
7.340
82.510
29.850
29.140
15.100
1.010
7.110
14.970
2.750
10.780
16.486
1.000
32.770
7.500
0.220
3.860
1.930
1.330
2.880
0.650
34.070
2.420
6.120
2.320
6.520
3.929
13.950
0.040
6.190
8.960
1 Year
% Chg
2.22
11.38
-11.77
-28.95
-10.11
14.18
-62.43
-20.21
97.57
-69.59
-20.49
99.81
68.56
-68.22
-93.14
23.19
-62.46
22.25
-2.91
155.39
-32.01
-28.03
-87.30
-.35
-37.63
27.92
-42.24
18.59
3.76
-36.25
-9.39
208.33
-30.66
1.75
-63.52
51.77
-24.32
21.94
-22.11
8.10
-11.31
-60.41
Vol. Yr
(000)
186312
3221
765
81338
22382
7909
20477
150
8907
7018
11773
1932
37908
68
6944
24284
5180
13427
15548
2841
21020
100810
1466
83
13098
33877
14905
5030
30
104
164926
5937
7742
218
9
19178
30379
14855
1592
187
10355
263564
103
19703
79831
1391
170
1994
1039
5100
P/E
17.88
30.70
na
na
58.06
29.99
17.89
na
40.71
3.26
na
na
na
na
41.36
na
na
18.15
na
na
33.86
236.99
27.60
11.19
31.90
na
35.42
na
na
na
8.24
na
22.12
13.68
na
na
22.46
38.00
na
na
14.36
na
9.83
na
29.94
na
na
na
10.00
32.68
Div.
Yield
4.3
1.1
11.8
0.0
2.5
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.1
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
0.0
2.1
1.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
Company
Symbol
Polonia Bancorp, Inc.
Polycom
PolyMedix
Pool Corporation
Pope Resources
Popeyes Louisiana Kitchen
Popular Inc.
Popular Inc.
Popular Inc.
Porter Bancorp (D)
Portola Pharmaceuticals
PostRock Energy (D)
Potbelly Corporation
Potlatch Corp.
Powell Industries
Power Gala Corp.
Power Integrations
Power of the Dream Ventures
Power Solutions International
Powerdyne International
PowerMedChairs
PowerSh DB Opt. Yld Div. Comm.
PowerSh Glb Gold Pr Met E.T.F.
PowerSh Global Agriculture
PowerSh LadderRite 0-5 Corp.Bd
PowerSh NASDAQ Internet E.T.F.
PowerSh QQQ E.T.F.
PowerSh S&P SmallCap Energy
PowerSh S&P SmCap Cons.Staples
PowerSh S&P SmCap ConsumerDisc
PowerSh S&P SmCap Financials
PowerSh S&P SmCap Health Care
PowerSh S&P SmCap Industrials
PowerSh S&P SmCap Info Tech
PowerSh S&P SmCap Materials
PowerSh S&P SmCap Utilities
PowerSh US 1500 E.T.F.
PowerShares Int'l BuyBack Ach.
Powerstorm Capital Corporation
PowerVerde
Pozen
PRA Group, Inc.
PRA Health Sciences, Inc.
Prana Biotechnology Ltd
Precision Petroleum
Preferred Bank Los Angeles
Preformed Line Products
Premier Biomedical
Premier Exhibitions
Premier Financial Bancorp
PBCP
PLCM
PYMXW
POOL
POPE
PLKI
BPOPN
BPOP
BPOPM
PBIB
PTLA
PSTR
PBPB
PCH
POWL
PLWR
POWI
PWRV
PSIX
PWDY
PCHA
PDBC
PSAU
PAGG
LDRI
PNQI
QQQ
PSCE
PSCC
PSCD
PSCF
PSCH
PSCI
PSCT
PSCM
PSCU
PRFZ
IPKW
PSTO
PWVI
POZN
PRAA
PRAH
PRAN
PPTOE
PFBC
PLPC
BIEI
PRXI
PFBI
Last Price
13.140
13.400
0.000
69.760
63.460
59.820
22.220
34.390
21.000
0.960
37.960
1.810
13.700
40.040
33.770
0.000
52.080
0.040
64.290
0.001
0.600
19.750
15.540
28.700
24.940
70.210
105.600
27.860
54.070
54.490
41.690
68.930
47.620
52.720
41.060
39.070
104.010
26.500
1.500
0.400
7.720
54.320
28.840
1.120
0.002
27.470
42.130
0.140
3.688
15.230
52W
High
13.620
14.220
0.000
70.990
71.000
66.490
23.390
35.830
22.990
1.250
43.630
16.300
18.730
44.200
67.890
0.000
67.300
0.110
88.960
0.015
2.100
25.250
23.560
31.290
26.700
71.780
109.420
54.850
56.100
54.850
42.710
69.930
48.520
54.070
48.160
41.050
105.340
27.460
2.000
0.500
9.730
65.000
31.990
3.240
0.002
28.680
71.390
0.850
10.500
16.990
52W
Low
9.400
10.330
0.000
51.610
59.000
35.740
20.270
26.530
19.300
0.460
19.590
1.020
10.910
37.040
31.540
0.000
38.070
0.026
40.830
0.001
0.550
19.425
14.335
26.610
24.000
58.680
83.280
25.170
46.000
41.360
36.900
50.830
39.090
41.030
37.800
33.620
87.109
22.470
0.030
0.090
5.960
47.840
18.470
1.070
0.002
20.165
42.000
0.055
2.410
13.815
1 Year
% Chg
34.77
-2.33
13.76
-7.95
47.19
5.92
10.97
.67
-17.96
46.56
-85.63
-23.34
3.49
-47.89
-20.83
-55.56
-14.47
-94.00
9.09
-23.97
-5.72
6.49
20.45
-45.81
6.93
12.86
5.38
27.24
3.72
16.23
-8.77
9.20
4.82
4.82
-25.00
66.67
-3.50
-6.12
-60.00
.00
5.82
-38.54
-81.33
-60.77
6.21
Vol. Yr
(000)
195
71036
11950
70
21244
366
40569
157
526
28135
4503
25225
15236
4853
13271
3334
5968
366395
0
146
5248
525
70
2428
1932361
2160
611
1075
498
924
699
1393
199
263
2450
579
0
186
15114
28474
12797
30030
0
1577
380
589
496
624
P/E
na
44.67
na
28.71
91.97
36.25
na
14.45
na
.58
na
na
59.57
18.20
33.77
na
26.98
na
36.95
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
12.87
15.52
na
na
na
na
17.63
na
na
10.43
Div.
Yield
0.0
0.0
0.0
1.3
4.2
0.0
7.5
0.0
7.2
0.0
0.0
0.0
0.0
3.7
3.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.6
2.0
1.2
0.0
1.1
0.6
1.7
0.8
2.4
0.2
1.0
0.3
0.9
2.5
1.3
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
1.8
0.0
0.0
3.4
Company
Symbol
Premier Pacific Construction
Premier, Inc.
Presbia Plc
Prestige Capital
Preston Corp.
PRGX Global, Inc.
Pricesmart Inc
Prima BioMed (D)
Primco Management
Prime Global Capital Group
PrimeEnergy Corp
Primo Water Corp.
Primoris Services
Principled Equity Market Fund
Private Bancorp Inc
Private Bancorp Inc
Pro-Dex
Procera Networks Inc.
Professional Diversity Network
Profire Energy
Progenics Pharmaceutical
Progress Software
Progressive Green Solutions
Proofpoint, Inc.
Propell Technologies Group
Property Mgmt Corp. of America
ProPhase Labs
ProQR Therapeutics N.V.
ProSh Ultra NASDAQ Biotech
ProSh UltraShort NASDAQBiotech
ProShares UltraPro QQQ ETF
ProShares UltraPro Short QQQ
Prospect Capital
Protea Biosciences Group
Proteon Therapeutics, Inc.
Prothena Corporation plc
Providence & Worcester
Providence Service Corp.
Provident Financial Holdings
Prudential Bancorp
PS Multi-Strategy Alt. Portf.
Psb Holdings Inc (Wi)
PSB Holdings Inc.
pSivida Corp.
Psychemedics Corp
PTC Inc.
PTC Therapeutics
Puget Sound Bank (WA)
Puissant Industries Inc.
Pulaski Financial Corp.
PPCQ
PINC
LENS
PGEC
PSNP
PRGX
PSMT
PBMD
PMCMD
PGCG
PNRG
PRMW
PRIM
PEQKL
PVTBP
PVTB
PDEX
PKT
IPDN
PFIE
PGNX
PRGS
PGSC
PFPT
PROP
PPTG
PRPH
PRQR
BIB
BIS
TQQQ
SQQQ
PSEC
PRGB
PRTO
PRTA
PWX
PRSC
PROV
PBIP
LALT
PSBQ
PSBH
PSDV
PMD
PTC
PTCT
PUGB
PSSS
PULB
Last Price
0.000
37.580
7.390
1.150
0.500
4.020
84.980
0.750
0.020
0.060
53.500
5.230
17.190
18.000
26.830
35.170
2.060
9.390
4.850
1.350
5.980
27.170
0.860
59.220
0.154
0.000
1.310
21.880
158.420
34.500
102.990
26.760
8.450
0.539
11.630
38.140
18.080
53.120
15.990
12.700
23.301
40.000
7.530
3.950
16.590
36.170
60.850
14.870
0.180
12.370
52W
High
0.000
39.199
9.320
1.150
0.500
7.080
107.692
1.560
6.200
0.750
77.530
5.350
31.250
22.880
28.530
36.950
3.940
10.810
5.750
5.890
7.840
27.800
3.405
60.720
0.320
0.000
2.230
27.600
189.740
112.500
114.390
63.160
11.050
5.000
12.650
45.000
20.200
53.600
16.440
12.770
25.100
40.000
9.200
4.940
17.470
40.060
77.870
14.950
0.508
12.900
52W
Low
0.000
26.520
5.520
0.620
0.500
3.835
74.610
0.622
0.001
0.052
46.550
3.510
16.700
15.000
25.210
25.195
1.900
5.600
3.087
1.220
3.100
20.410
0.015
24.040
0.105
0.000
1.210
11.004
60.891
29.180
52.180
24.408
8.020
0.200
8.570
16.710
16.510
27.600
13.750
10.580
22.880
31.750
6.036
3.260
12.420
31.150
14.510
13.500
0.100
10.100
1 Year
% Chg
14.05
53.33
-41.99
-15.80
-31.83
-99.58
-91.99
2.10
34.45
-42.66
.85
15.27
3.52
-9.62
40.58
-58.72
46.21
24.63
59.71
-43.00
-34.50
98.37
-61.28
67.60
-51.44
-21.76
-.44
2.44
87.84
3.70
19.25
25.00
10.57
-3.66
-3.15
2.12
132.79
10.15
-13.60
17.25
Vol. Yr
(000)
13276
3417
0
0
5884
10331
679
4311
12
69
2898
22775
6
740
34010
634
14675
75
12567
53398
13786
110
30825
11719
624
7428
24751
20508
175231
252561
150096
528
883
25696
555
8140
1193
542
956
24
297
4892
511
56682
35594
133
0
813
P/E
na
na
na
na
na
na
27.95
na
na
na
8.99
na
14.09
na
na
18.13
na
na
na
9.64
598.00
28.30
na
na
na
na
na
na
na
na
na
na
na
na
24.23
na
50.22
38.77
18.59
60.48
na
na
44.29
12.74
27.65
22.19
na
na
na
13.02
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.9
0.0
9.3
0.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.1
0.0
11.9
0.0
0.0
0.0
0.9
0.0
2.7
1.0
0.0
0.0
1.6
0.0
3.7
0.0
0.0
0.0
0.0
3.1
Company
Pulse Evolution Corp.
Pure Cycle Corp.
PureBase Corp.
QAD Inc.
QAD Inc.
QC Holdings
QCR Holdings
Qiagen
QIWI plc
QKL Stores
Qlik Technologies Inc.
QLogic
QLT Inc.
Qorvo, Inc.
Qualcomm
Quality Distribution Inc.
Quality Systems
Qualstar Corp.
Qualys, Inc.
Quantum Fuel Systems Tech.
QuantumSphere, Inc.
Quarry City Savings & Loan
Quest Resource Holding Corp.
Quicklogic Corp.
Quidel
Quinpario Acquisition Corp. 2
QuinStreet, Inc.
Qumu Corporation
Qunar Cayman Islands
Quorum Corporation
Quotient Limited
Quotient Limited
Rada Electronics Industries
Radcom Ltd.
Radiant Creations Group
Radio One, Inc.
Radio One, Inc.
Radisys Corp.
Radius Health
RadNet
Radware Limited
Rambus Inc.
Rand Capital Corp
Rand Logistics
Randgold Resources
Raptor Pharmaceuticals
Rave Restaurant Group
Raven Industries
Symbol
PLFXE
PCYO
PUBC
QADB
QADA
QCCO
QCRH
QGEN
QIWI
QKLS
QLIK
QLGC
QLTI
QRVO
QCOM
QLTY
QSII
QBAK
QLYS
QTWW
QSIM
QRRY
QRHC
QUIK
QDEL
QPAC
QPACU
QPACW
QNST
QUMU
QUNR
QUORD
QTNT
QTNTW
RADA
RDCM
RCGPE
ROIAK
ROIA
RSYS
RDUS
RDNT
RDWR
RMBS
RAND
RLOG
GOLD
RPTP
RAVE
RAVN
Last Price
0.361
5.040
4.750
20.000
24.200
2.190
17.850
25.200
24.020
2.020
31.130
14.740
3.910
79.700
69.340
10.330
15.980
1.490
46.480
2.670
0.000
12.890
1.260
1.930
26.980
9.800
10.120
0.500
5.950
13.400
41.250
1.500
17.000
6.300
2.900
10.170
0.003
3.080
3.010
2.150
41.160
8.400
20.910
12.575
3.950
3.250
69.270
10.870
13.960
20.460
52W
High
4.000
7.370
6.170
21.980
25.970
2.750
18.200
25.910
47.836
4.330
33.100
15.410
6.680
85.628
81.970
15.830
18.890
1.690
50.000
10.090
0.000
12.890
6.230
5.670
29.380
9.850
10.330
0.500
6.830
17.270
42.450
6.030
19.890
11.490
6.290
13.630
0.100
5.070
5.020
3.820
51.220
10.350
23.870
14.820
4.250
7.180
89.890
12.200
16.203
34.560
52W
Low
0.300
3.540
0.020
14.510
17.050
1.270
16.910
19.460
18.520
1.430
20.168
8.700
3.350
63.020
62.260
8.320
13.010
1.040
18.000
1.750
0.000
10.200
1.170
1.800
19.210
9.800
9.510
0.500
3.780
11.740
21.000
0.900
5.820
0.100
1.300
4.610
0.002
1.350
1.366
1.790
7.460
2.760
15.700
9.870
2.920
2.960
58.000
7.120
5.410
16.910
1 Year
% Chg
-16.69
17.58
18.45
-6.00
4.02
19.49
-30.68
-52.24
17.07
15.61
-29.68
-12.07
-20.48
-5.33
-3.87
82.78
-72.42
21.60
-40.57
-62.96
-1.17
-10.39
-16.25
34.85
66.67
85.90
52.02
-97.00
-35.02
-36.11
-40.11
195.77
18.27
16.98
13.18
-52.90
-7.64
8.70
131.13
-37.53
Vol. Yr
(000)
111
3127
96
106
7678
809
366
63341
26239
662
86227
58025
9620
105700
797552
11443
25406
458
22580
20577
6
3035
23229
17034
499
6051
14
6860
537
49265
0
946
77
44471
3116
27677
5047
301
10548
32106
20937
28757
34626
324
3614
59087
66003
8052
11380
P/E
na
na
na
na
31.03
na
10.38
51.43
na
na
na
24.57
na
na
12.96
13.96
44.39
na
166.00
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
127.13
na
5.40
na
na
na
840.00
39.45
57.16
na
na
na
na
na
24.07
Div.
Yield
0.0
0.0
0.0
1.2
1.2
0.0
0.5
0.0
5.7
0.0
0.0
0.0
0.0
0.0
2.4
0.0
4.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
2.5
Company
Symbol
RBC Bearings Inc.
RCI Hospitality Holdings
RCM Technologies
RDA Microelectronics
ReachLocal, Inc.
Reading International
Reading International
Real Estate Contacts
Real Goods Solar (D)
Realco International, Inc.
RealNetworks
RealPage, Inc.
Rebel Group, Inc.
Receptos, Inc.
Recon Capital DAX Germany ETF
Recon Capital NASDAQ-100 ETF
Recon Technology
Recro Pharma
Red Robin Gourmet Burgers
Redhill Biopharma Ltd.
Rediff.com India
Redstone Literary Agents
REDtone Asia
Regado BioSciences
Regen Biopharma, Inc.
Regeneron Pharmaceuticals
Regulus Therapeutics Inc
Reis Inc.
Reliv' International
Relypsa, Inc.
Remark Media
Remedent
Remy International
Renasant
Renewable Energy Group
RenovaCare, Inc.
Rent-A-Center
Rentech Inc
Rentrak Corp.
Repligen Corp.
Repros Therapeutics
Repros Therapeutics
Repros Therapeutics
Republic Airways Holdings
Republic Bancorp Kentucky
Republic First Bancorp
Research Frontiers Inc
Resolute Oncology Inc.
Resonant Inc.
Resort Savers, Inc.
ROLL
RICK
RCMT
RDA
RLOC
RDI
RDIB
REAC
RGSE
RLQT
RNWK
RP
REBL
RCPT
DAX
QYLD
RCON
REPH
RRGB
RDHL
REDF
RDLA
RTAS
RGDO
RGBP
REGN
RGLS
REIS
RELV
RLYP
MARK
REMI
REMY
RNST
REGI
RCAR
RCII
RTK
RENT
RGEN
RPRX
RPRXZ
RPRXW
RJET
RBCAA
FRBK
REFR
REONE
RESN
RSSV
Last Price
76.540
10.410
6.700
18.450
2.910
13.450
12.160
0.000
0.269
0.000
6.730
20.140
1.400
164.890
28.220
23.480
1.800
9.070
87.000
14.550
1.920
0.000
0.050
1.220
0.202
451.480
16.940
25.640
1.120
36.070
4.300
0.315
22.210
30.050
9.220
1.430
27.440
1.120
55.560
30.360
8.590
6.023
8.460
13.750
24.730
3.630
6.100
0.110
7.070
0.610
52W
High
52W
Low
77.660
12.250
9.250
18.460
10.590
13.710
14.000
5.000
4.330
0.000
8.380
23.110
22.000
171.370
29.180
25.730
5.620
9.930
89.460
21.000
3.850
0.000
0.050
13.500
0.500
495.500
25.600
28.820
2.750
42.260
9.110
0.500
27.300
30.680
12.655
1.500
37.490
2.700
87.400
34.150
22.550
17.390
19.750
15.360
27.000
6.000
6.630
1.000
19.860
0.640
50.000
9.130
5.560
16.260
2.820
6.860
9.050
0.000
0.230
0.000
6.000
14.870
1.010
24.535
24.400
23.000
1.270
2.360
47.450
6.890
1.734
0.000
0.050
0.800
0.000
269.500
5.404
16.360
1.070
17.600
3.530
0.150
16.310
26.140
8.300
0.600
23.420
1.060
43.620
12.310
5.915
3.820
8.460
7.820
18.740
3.270
4.280
0.100
4.930
0.200
1 Year
% Chg
20.16
-7.63
-.59
2.90
-70.46
83.49
33.92
-100.00
-93.39
-11.21
10.90
293.16
-6.79
-61.37
23.91
21.37
3.26
-11.93
.00
-90.26
50.35
87.80
42.05
-57.25
21.00
-21.96
57.50
-5.97
3.44
-23.10
36.19
3.16
-41.05
-7.83
136.08
-51.58
-65.37
-57.16
50.44
9.42
-5.71
17.53
-89.00
-
Vol. Yr
(000)
6376
2314
1259
0
3667
3511
4
912627
130498
5058
15027
3
37386
1494
426
2288
5291
15396
2277
3071
0
37723
5914
54577
42231
1918
467
37001
1567
103
18215
8076
22281
52
43387
78351
19910
23832
18598
1
0
39812
792
5481
3857
0
16028
1605
P/E
27.93
8.82
12.41
na
na
12.45
na
na
na
na
na
na
na
na
na
na
na
na
32.71
na
na
na
na
na
na
147.54
na
na
18.67
na
na
2.25
27.76
15.98
4.78
na
15.16
na
na
121.44
na
na
na
11.27
13.59
45.38
na
na
na
na
Div.
Yield
0.0
0.0
29.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
10.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
1.8
2.3
0.0
0.0
3.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
0.0
Company
Resource America
Resources Connection Inc.
Response Biomedical
Response Genetics (D)
Retail Opportunity Investments
RetailMeNot, Inc.
Retrophin, Inc.
Revance Therapeutics
Reven Housing REIT
Revolution Lighting Tech.
ReWalk Robotics
Rex Energy
Rexhall Inds Inc
Rf Industries Ltd
RGC Resources
RiceBran Technologies
RiceBran Technologies
Rich Pharmaceuticals
Richardson Electronics
Rigel Pharmaceuticals Inc
Rightside Group, Ltd.
RigNet, Inc.
RIT Technologies
RIT Technologies
River Valley Bancorp
Riverbed Technology
Riverview Bancorp
RLJ Entertainment
RMG Networks Holding
RMR Industrials
Robo-Stox Global Robotics
Rochester Medical
Rock Creek Pharmaceuticals
Rockdale Resources
Rocket Fuel
Rockwell Medical
Rocky Brands
Rocky Mountain Chocolate
Rodobo International
Rofin-Sinar Technologies
ROI Acquisition Corp. II (D)
ROI Land Investments Ltd.
Roka Bioscience
Romulus Corp.
Rosetta Genomics
Rosetta Resources
Ross Stores
Rovi Corp.
Symbol
REXI
RECN
RPBIF
RGDX
ROIC
SALE
RTRX
RVNC
RVEN
RVLT
RWLK
REXX
REXL
RFIL
RGCO
RIBTW
RIBT
RCHA
RELL
RIGL
NAME
RNET
RITTW
RITT
RIVR
RVBD
RVSB
RLJE
RMGN
RMRI
ROBO
ROCM
RCPI
BBLS
FUEL
RMTI
RCKY
RMCF
RDBOE
RSTI
ROIQ
ROIQU
ROIQW
ROII
ROKA
RMLS
ROSG
ROSE
ROST
ROVI
Last Price
9.100
17.500
0.720
0.440
18.300
18.010
23.960
20.730
9.200
1.110
12.360
3.720
0.490
4.090
20.200
1.200
3.980
0.001
8.980
3.570
10.150
28.590
0.230
1.200
21.900
20.910
4.500
1.460
1.260
0.000
26.630
20.000
0.102
0.120
9.200
10.930
21.600
13.970
1.700
24.230
9.920
10.050
0.240
3.000
3.200
0.000
3.080
17.020
105.360
18.210
52W
High
9.960
18.540
1.590
1.560
18.730
35.740
24.710
36.980
15.800
3.400
43.706
22.000
0.490
6.800
25.670
2.790
7.450
0.455
11.090
4.200
17.000
57.220
0.800
2.650
26.998
21.000
4.760
4.460
5.665
0.000
28.420
20.000
0.840
0.450
45.349
13.060
23.110
15.600
1.700
30.390
13.050
10.700
0.588
3.100
13.000
0.000
5.550
55.450
108.910
26.440
52W
Low
8.130
11.840
0.516
0.253
14.500
13.290
7.850
14.020
0.050
0.920
11.500
2.470
0.490
4.000
18.921
0.760
2.500
0.001
8.790
1.560
6.420
25.780
0.183
0.890
19.700
16.710
3.300
1.360
0.890
0.000
23.800
20.000
0.085
0.050
9.050
8.095
12.610
11.330
1.700
20.450
9.560
9.810
0.150
0.800
2.970
0.000
2.070
15.920
61.830
17.520
1 Year
% Chg
6.18
24.20
-47.06
-63.03
22.49
-43.72
13.02
-34.19
-16.36
-64.76
-80.12
.00
-37.27
6.32
33.32
-4.10
-99.67
-16.54
-7.99
-46.89
-52.08
-30.64
-18.86
6.09
31.37
-67.26
-77.70
-2.13
.00
-87.00
-60.00
-78.54
-13.67
50.10
18.99
.00
1.13
2.27
-1.28
-45.45
93.55
-38.15
-63.46
47.21
-20.06
Vol. Yr
(000)
2887
12619
19
10627
37355
53098
34824
8721
2
17679
7009
224677
0
973
109
191
1250
3039726
1067
54319
3645
11274
65
6706
127
183508
841
463
32391
1925
0
65610
237
47291
55997
3510
901
0
10236
257
223
188
54
2037
41650
199896
83233
89519
P/E
28.44
29.66
3.60
na
na
36.76
na
na
na
na
na
na
na
31.46
19.42
na
na
na
na
na
92.27
32.86
na
na
9.61
18.34
5.17
na
na
na
na
57.14
na
na
na
na
16.49
21.83
na
23.30
na
na
na
na
na
na
na
3.35
23.84
10.47
Div.
Yield
2.6
1.8
0.0
0.0
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.9
3.8
0.0
0.0
0.0
2.6
0.0
0.0
0.0
0.0
0.0
4.2
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
1.9
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
Company
Royal Bakery Holdings
Royal Bancshares of PA
Royal Financial
Royal Gold
Royale Energy Inc
RPX Corporation
RR Donnelley & Sons
RR Media Ltd.
RTI Sugical
Rubicon Technology
Rush Enterprises
Rush Enterprises
Ruth's Hospitality Group
Ruthigen, Inc.
RX Safes, Inc.
RXI Pharmaceuticals
Ryanair Holdings PLC
S&T Bancorp Inc.
S&W Seed Company
S&W Seed Company
Sabra Healthcare REIT, Inc.
Sabra Healthcare REIT, Inc.
Sabre Corporation
SAExploration Holdings
Safco Investment Holding Corp.
Safety Insurance Group
Sage Therapeutics
Sagent Pharmaceuticals, Inc.
Saia Inc.
Sajan, Inc.
Saleen Automotive, Inc.
Salem Communications
Salisbury Bancorp Inc
Salix Pharmaceuticals Ltd.
San Lotus Holding Inc.
Sanderson Farms
Sandisk Corp.
Sandy Spring Bancorp
Sangamo BioSciences
Sanmina Corp.
Sanofi
Santa Fe Petroleum
SANUWAVE Health
Sapiens International
Sarepta Therapeutics, Inc.
SB Financial Group
SB Financial Group
Sba Communications Corp.
Sbor, Inc.
ScanSource Inc.
Symbol
RYBH
RBPAA
RYFL
RGLD
ROYL
RPXC
RRD
RRM
RTIX
RBCN
RUSHA
RUSHB
RUTH
RTGN
RXSF
RXII
RYAAY
STBA
SANW
SANWZ
SBRA
SBRAP
SABR
SAEX
SIHC
SAFT
SAGE
SGNT
SAIA
SAJA
SLNN
SALM
SAL
SLXP
SLOTD
SAFM
SNDK
SASR
SGMO
SANM
GCVRZ
SFPIE
SNWV
SPNS
SRPT
SBFG
SBFGP
SBAC
SBOR
SCSC
Last Price
0.000
1.710
7.900
63.110
1.590
14.390
19.190
7.660
4.940
3.940
27.360
24.720
15.880
3.440
0.054
0.720
66.770
28.380
4.620
0.053
33.150
26.820
24.300
3.420
0.500
59.750
0.000
23.250
44.300
6.020
0.012
6.160
29.650
172.810
30.000
79.650
63.620
26.230
15.680
24.190
0.678
0.006
0.160
8.200
13.280
10.550
11.900
117.100
0.000
40.650
52W
High
0.000
3.879
8.200
82.840
4.950
18.160
19.905
9.600
5.740
13.200
38.270
32.880
16.170
7.150
1.000
4.440
71.790
30.800
8.230
1.480
34.437
28.630
24.550
9.840
0.550
65.983
0.000
33.600
57.600
7.040
0.240
11.000
32.100
172.980
50.000
103.900
108.770
26.740
19.250
26.080
1.060
0.009
0.700
8.450
40.000
11.250
11.900
126.650
0.000
42.990
52W
Low
0.000
1.300
7.600
55.550
1.550
11.940
14.320
6.000
3.500
3.555
25.940
23.730
10.390
3.250
0.020
0.690
49.645
22.210
2.990
0.035
24.010
23.920
14.860
2.230
0.400
48.430
0.000
19.450
35.190
4.790
0.011
5.040
25.750
86.000
20.000
74.954
63.560
22.410
9.390
16.350
0.295
0.003
0.042
6.300
11.330
7.710
10.500
87.030
0.000
31.320
1 Year
% Chg
-48.18
.64
.78
-46.64
-11.61
7.21
-16.28
21.08
-65.10
-15.76
-12.18
31.35
-49.71
-83.14
13.54
19.75
-37.65
-93.52
18.86
11.01
-63.54
10.96
-.51
15.94
-94.50
-38.34
10.39
66.79
.00
1.48
-21.64
5.00
-13.27
38.62
118.71
-25.00
-76.44
1.11
-44.74
26.35
28.74
-.29
Vol. Yr
(000)
1496
0
46854
2974
17173
108987
288
8524
15973
11385
313
11255
695
1288
34749
19661
4441
6543
274
31460
2196
77449
827
2
2773
18696
18340
191
10129
1808
232
207618
0
30476
325664
3745
58128
34970
33342
0
7292
3602
49717
171
6
58018
7078
P/E
na
.99
na
83.04
na
19.71
10.43
26.41
na
na
17.54
15.85
31.76
na
na
na
35.33
14.63
na
na
na
na
27.61
na
na
15.28
na
55.36
21.72
40.13
na
29.33
16.38
na
na
6.41
11.36
17.26
na
11.05
na
na
na
24.85
na
9.86
na
na
na
16.66
Div.
Yield
0.0
0.0
0.0
1.4
0.0
0.0
5.5
3.8
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
0.0
2.5
0.0
0.0
4.7
6.7
1.5
0.0
0.0
4.7
0.0
0.0
0.0
0.0
0.0
4.2
3.9
0.0
0.0
1.1
1.9
3.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.2
0.0
0.0
0.0
Company
Schmitt Industries
Schnitzer Steel Industries
Scholastic Corp.
Sciclone Pharmaceuticals
Science to Consumers
Scientific Games
Scio Diamond Technology
SciQuest, Inc.
SCYNEXIS, Inc.
SeaChange International
Seacoast Banking Corp.
Seagate Technology
Sealand Natural Resources
Seanergy Maritime Holdings(D)
Searchlight Minerals
Sears Canada
Sears Holdings
Sears Holdings
Sears Hometown and Outlet
Seattle Genetics Inc
Second Sight Medical Products
Sector 5, Inc.
Security Bancorp Inc (Tn)
Security National Financial
SEEC Inc.
SEI Investments
Select Bancorp, Inc.
Select Comfort Corp
Select Insurance Group
Select-TV-Solutions
Selectica, Inc.
SemiLEDS Corp.
Semler Scientific
Semtech Corp.
Seneca Foods Corp
Seneca Foods Corp
Senomyx Inc.
Sequenom Inc.
Sequential Brands Group
ServiceSource International
ServisFirst Bancshares
Sevcon, Inc.
Severn Bancorp Inc
Sevion Therapeutics, Inc.
SFX Entertainment
SGOCO Group (D)
Shanda Games
Sharps Compliance Corp
Shenandoah Telecommun Co
Shiloh Industries
Symbol
SMIT
SCHN
SCHL
SCLN
BEUT
SGMS
SCIO
SQI
SCYX
SEAC
SBCF
STX
SLNR
SHIP
SRCH
SRSC
SHLD
SHLDW
SHOS
SGEN
EYES
SECT
SCYT
SNFCA
SEEC
SEIC
SLCT
SCSS
SIGI
SELT
SLTC
LEDS
SMLR
SMTC
SENEA
SENEB
SNMX
SQNM
SQBG
SREV
SFBS
SEV
SVBI
SVON
SFXE
SGOC
GAME
SMED
SHEN
SHLO
Last Price
2.700
15.860
40.940
8.860
0.410
10.470
1.180
16.930
8.300
7.850
14.270
52.030
1.070
0.800
0.420
9.210
41.380
25.000
7.720
35.350
12.820
3.000
37.000
5.340
0.410
44.090
7.100
34.470
29.050
0.195
6.500
0.610
3.500
26.645
29.810
32.000
4.410
3.950
10.700
3.100
32.990
7.820
4.950
0.635
4.090
0.450
6.400
6.350
31.160
14.040
52W
High
3.550
30.040
41.110
9.650
0.510
15.660
1.420
27.500
15.000
10.890
14.460
69.400
13.000
1.950
0.420
10.920
48.250
25.500
25.000
47.670
19.630
3.000
39.750
6.290
0.410
44.660
10.780
34.990
30.100
2.250
7.030
1.450
6.900
30.010
32.650
41.000
12.435
4.190
14.750
8.980
35.100
12.490
4.950
3.690
8.670
4.340
6.780
6.797
33.680
20.960
52W
Low
2.530
15.200
30.490
4.240
0.071
6.970
0.220
13.310
5.102
5.300
10.000
48.490
0.930
0.611
0.420
8.080
22.682
13.922
7.700
30.050
8.050
1.000
34.000
3.448
0.410
29.920
6.210
16.790
21.970
0.150
4.510
0.370
1.810
21.660
25.060
27.910
4.160
2.345
6.890
2.810
26.500
6.530
4.250
0.510
3.130
0.380
4.910
3.800
23.670
10.980
1 Year
% Chg
-8.48
-45.03
18.74
94.73
-23.74
306.90
-37.33
-24.81
29.73
-7.35
-91.08
-54.81
.00
13.65
-67.36
-22.41
8.47
38.10
.00
31.18
1.43
90.65
24.57
-2.50
-2.40
-47.86
-33.08
5.15
-5.30
-.25
-58.67
61.22
33.75
-63.27
-31.58
8.79
-81.04
-41.99
-86.61
-1.39
38.65
-3.50
-20.86
Vol. Yr
(000)
117
27541
7620
21332
2
62303
6003
7402
488
11715
5535
224086
124
452
0
1986
40408
591
6154
73540
86013
0
0
776
0
33893
473
51323
14547
0
279
11732
1497
26168
2060
157
17293
71298
8574
27983
1459
443
250
1264
34329
6142
40294
2277
3677
3031
P/E
na
48.06
23.13
18.46
na
na
na
na
na
na
62.04
10.14
na
na
na
6.67
na
na
na
na
na
na
na
20.54
na
23.83
26.30
27.58
13.39
na
na
na
na
64.99
58.45
62.75
na
na
na
na
15.78
46.00
82.50
na
na
.92
9.28
317.50
22.42
11.41
Div.
Yield
0.0
4.8
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
Company
Shire plc
Shoe Carnival Inc.
Shore Bancshares Inc
ShoreTel
Shutterfly
SI Financial Group
Sibannac, Inc.
Siebert Financial Corp. (D)
Sientra, Inc.
Sierra Bancorp
Sierra Wireless
Sify Technologies
Sigma Designs
Sigma-Aldrich
SigmaBroadband Co.
Sigmatron International
Signal Advance, Inc.
Signal Genetics, Inc.
Signature Bank
Signature Bank
Silgan Holdings
Silicom Limited
Silicon Graphics
Silicon Laboratories Inc.
Silicon Motion Technology
Siliconware Precision Inds
Silver Dragon Resources
Silver Standard Resources
Silvercrest Asset Mgmt. Group
SilverSun Technologies
Silverton Energy, Inc.
Simmons First National Corp.
Simulations Plus Inc
Sina Corporation
Sinclair Broadcast Group
Singing Machine Inc
Sino Agro Food
Sino Mercury Acquisition Corp.
Sino-Global Shipping Amer.
SinoCoking Coal & Coke Chem
Sinovac Biotech
Sirius XM Holdings
Sirona Dental Systems
Sitestar
SITO Mobile, Ltd.
Sizmek Inc.
Skinovation Pharm
Skkynet Cloud Systems
Symbol
SHPG
SCVL
SHBI
SHOR
SFLY
SIFI
SNNC
SIEB
SIEN
BSRR
SWIR
SIFY
SIGM
SIAL
SGRB
SGMA
SIGL
SGNL
SBNYW
SBNY
SLGN
SILC
SGI
SLAB
SIMO
SPIL
SDRG
SSRI
SAMG
SSNT
SLTN
SFNC
SLP
SINA
SBGI
SMDM
SIAF
SMACR
SMAC
SMACU
SINO
SCOK
SVA
SIRI
SIRO
SYTE
SITO
SZMK
SKIN
SKKY
Last Price
239.290
29.440
9.180
6.820
45.240
12.150
2.000
1.730
19.190
16.700
33.090
1.290
8.030
138.250
0.510
7.200
1.000
2.150
89.180
129.580
58.130
41.320
8.690
50.770
26.880
8.180
0.030
4.530
14.250
3.290
0.100
45.470
6.140
32.160
31.410
0.202
11.130
0.290
9.920
10.250
1.440
2.390
4.960
3.820
89.990
0.056
0.300
7.260
0.000
1.470
52W
High
52W
Low
264.980
29.790
10.490
9.140
54.790
12.290
4.250
3.439
20.930
18.000
49.130
2.600
8.330
138.830
0.550
12.918
2.250
9.050
113.100
133.690
59.260
63.910
13.400
53.775
30.500
9.170
0.058
11.170
19.940
9.135
0.100
46.380
7.150
63.750
36.140
0.240
11.500
0.380
10.250
10.306
4.690
9.370
7.470
4.040
93.510
0.065
0.505
11.950
0.000
3.000
141.660
16.680
8.510
5.730
36.300
10.660
1.010
1.440
12.530
14.662
16.980
1.260
3.280
91.610
0.200
5.550
0.700
1.690
80.790
101.870
45.940
26.000
7.900
36.290
15.160
6.300
0.010
3.920
12.470
1.860
0.100
34.620
5.270
32.080
23.880
0.100
3.565
0.250
9.800
9.850
1.370
0.832
4.510
2.980
72.110
0.030
0.148
4.850
0.000
0.250
1 Year
% Chg
61.11
27.78
-3.47
-20.70
6.00
7.81
98.02
-43.83
4.90
51.58
-37.98
68.70
48.05
-39.95
-8.74
3.18
17.39
-33.40
-29.23
-2.83
60.19
23.01
-54.38
-22.09
-16.28
.00
22.00
-7.81
-46.76
15.95
18.82
144.40
-44.40
99.17
-31.11
19.38
20.52
41.77
-24.05
-31.70
-2.00
Vol. Yr
(000)
P/E
48795
5122
862
23882
34176
886
3
1046
2505
772
43256
2753
22741
41548
14
465
167
31705
0
16829
18471
1995
14088
18357
38225
78664
17776
135399
1422
37
0
4856
908
59481
69252
0
3911
25
1
57
1897
19255
4598
1993770
18506
3537
13658
7395
32
na
23.18
19.13
na
na
34.71
na
na
na
15.46
na
129.00
na
33.15
na
25.71
na
na
na
21.71
20.33
20.66
na
59.03
na
13.19
na
na
22.27
na
na
21.55
36.12
12.66
15.55
6.73
1.91
na
na
na
5.76
39.83
82.67
42.44
28.48
na
na
na
na
na
Div.
Yield
0.3
0.8
0.0
0.0
0.0
1.3
0.0
6.3
0.0
2.4
0.0
1.3
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
1.1
2.4
0.0
0.0
2.3
3.6
0.0
0.0
3.4
0.0
0.0
2.0
3.3
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Skookum Safety Solutions
Skullcandy, Inc.
Sky Solar Holdings, Ltd.
Sky-mobi Limited
SkyPeople Fruit Juice
Skystar Bio-Pharmaceutical
Skywest Inc.
Skyworks Solutions Inc.
SLM Corporation
SLM Corporation
SLM Corporation
SLM Corporation
SLM Corporation
SLM Corporation
Smack Sportswear
Smart Server, Inc.
SMART Technologies
SmartPros Ltd.
Smith & Wesson
Smith Micro Software
Smoofi, Inc.
SMTC Corp.
SMTP, Inc.
Snap Interactive
Snyders-Lance Inc.
SodaStream International Ltd.
Sohu.com
Solar Capital Ltd.
Solar Senior Capital
Solar3D
SolarCity Corporation
SolarEdge Technologies
Solazyme, Inc.
Soligenix
Sonic Corp.
Sonic Foundry
Sonus Networks Inc.
Sophiris Bio (D)
SORL Auto Parts
Sorrento Therapeutics
Sotherly Hotels
Sotherly Hotels
Sotherly Hotels
Soul and Vibe Interactive
Sound Financial
South State Corp.
South Umpqua Bank
Southcoast Financial
Southern First Bancshares
Southern Missouri Bancorp
Symbol
SKSK
SKUL
SKYS
MOBI
SPU
SKBI
SKYW
SWKS
OSM
SLM
ISM
SLMAP
JSM
SLMBP
SMAK
SVTZ
SMT
SPRO
SWHC
SMSI
SMFI
SMTX
SMTP
STVI
LNCE
SODA
SOHU
SLRC
SUNS
SLTD
SCTY
SEDG
SZYM
SNGX
SONC
SOFO
SONS
SPHS
SORL
SRNE
SOHO
SOHOL
SOHOM
SOUL
SFBC
SSB
UMPQ
SOCB
SFST
SMBC
Last Price
0.000
11.300
12.000
3.720
1.140
3.910
14.610
98.290
24.600
9.280
24.190
49.543
22.490
63.000
0.023
0.000
1.220
1.750
12.730
1.280
1.000
1.480
5.250
0.190
31.960
20.260
53.330
20.240
16.110
5.000
51.280
21.930
2.860
1.690
31.700
9.608
7.880
0.579
3.400
11.560
7.610
26.030
25.990
0.024
19.650
68.390
17.180
7.239
17.000
18.870
52W
High
0.000
11.830
14.000
10.560
1.920
8.220
16.000
102.770
24.900
10.470
25.000
50.100
23.090
79.970
0.085
0.000
5.000
3.800
17.280
2.070
1.500
2.095
6.996
0.400
32.320
47.298
67.700
22.380
17.770
5.180
79.400
22.500
12.440
2.300
36.730
12.700
21.250
3.730
4.400
14.300
8.450
30.000
27.720
0.550
19.850
69.460
19.360
7.750
18.600
20.860
52W
Low
0.000
6.670
6.000
3.280
0.842
3.620
7.010
34.300
24.120
8.190
23.030
43.860
20.150
58.860
0.020
0.000
1.100
1.250
9.030
0.660
1.000
1.195
4.260
0.160
24.670
16.800
42.030
17.200
14.510
2.460
45.790
19.490
2.000
0.910
18.610
7.220
7.790
0.420
2.729
3.100
6.280
25.110
24.750
0.008
16.550
53.865
14.695
4.920
13.020
17.150
1 Year
% Chg
23.09
-57.73
-38.38
-40.40
14.50
161.97
.16
6.10
-.86
1.67
3.35
-9.35
-63.55
-74.53
-23.91
-12.93
-35.68
-25.63
-16.53
-37.75
13.37
-54.06
-18.07
-7.07
-5.84
-18.11
-75.37
-24.55
39.10
-10.54
-53.23
-82.62
-8.85
-9.83
19.47
-.27
-93.92
13.58
9.21
-7.83
-.65
22.57
5.42
Vol. Yr
(000)
18817
1234
11612
2841
992
31223
274177
897
234839
252
252
1595
103
8762
7266
121
77239
19983
0
1887
883
827
9469
35115
21683
10410
1998
12075
144563
8218
53753
10067
68877
448
62117
23648
920
23450
2292
125
251
30862
68
6036
97431
624
346
386
P/E
na
41.85
na
na
3.08
2.90
na
34.01
na
23.20
na
na
na
na
na
na
4.88
na
13.40
na
na
na
na
na
29.32
15.47
na
18.07
na
na
na
na
na
na
33.02
na
na
na
6.18
na
na
na
na
na
na
20.98
22.03
13.66
15.60
11.72
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
1.1
0.5
3.7
0.0
3.8
7.0
6.7
3.2
0.0
0.0
0.0
3.4
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
7.9
8.6
0.0
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
3.7
7.7
6.8
0.0
1.0
1.3
3.5
0.0
0.0
1.8
Company
Symbol
Southern National Bancorp
Southside Bancshares Inc
Southwest Bancorp Inc.
SP Plus Corp
Span-America Medical Systems
Spanish Broadcasting System
SPAR Group
Spark Energy, Inc.
Spark Therapeutics, Inc.
Spartan Gold Ltd.
Spartan Motors
SpartanNash Company
Spectranetics
Spectrum Pharmaceuticals Inc
Speed Commerce
Sphere 3D
Spherix Inc.
Spiral Toys Inc.
Spirit Airlines
Splunk Inc.
Spok Holdings, Inc.
Sports Field Holdings, Inc.
Sportsman's Warehouse Holdings
Spriza, Inc.
Sprott Focus Trust
Sprouts Farmers Market, Inc.
SPS Commerce, Inc.
Sputnik Enterprises Inc.
Spy Inc.
Square 1 Financial
SS&C Technologies
Staar Surgical
Staffing 360 Solutions
Stamps.com
Stanley Furniture Co.
Staples Inc.
Star Bulk Carriers
Star Bulk Carriers
Starbucks
Starflick Com
Stark Naked Bobbers
Starz
Starz
State Auto Financial
State Bank Financial Corp.
State Investors Bancorp
State National Companies
SteadyMed Ltd.
StealthGas Inc.
Steel Dynamics
SONA
SBSI
OKSB
SP
SPAN
SBSA
SGRP
SPKE
ONCE
SPAGD
SPAR
SPTN
SPNC
SPPI
SPDC
ANY
SPEX
STOY
SAVE
SPLK
SPOK
SFHI
SPWH
SPRZ
FUND
SFM
SPSC
SPNI
XSPY
SQBK
SSNC
STAA
STAF
STMP
STLY
SPLS
SBLKL
SBLK
SBUX
STFK
SKKB
STRZA
STRZB
STFC
STBZ
SIBC
SNC
STDY
GASS
STLD
Last Price
11.900
28.690
17.790
21.850
19.340
4.040
1.460
14.750
77.500
0.080
4.850
31.560
34.760
6.070
0.639
3.700
0.836
0.370
77.360
59.200
19.170
1.500
7.990
1.190
7.260
35.230
67.100
5.000
0.710
26.770
62.300
7.430
0.300
67.290
3.150
16.285
22.790
3.630
94.700
0.101
0.000
34.410
34.686
24.290
21.000
21.000
9.950
8.500
6.550
20.100
52W
High
13.130
34.940
18.489
26.730
25.020
7.460
2.050
17.960
79.500
0.080
5.710
31.790
37.040
9.270
3.972
11.000
4.150
0.874
85.350
76.260
20.450
1.500
11.000
2.000
8.630
38.450
70.380
10.000
1.450
28.750
64.990
19.740
2.200
70.140
3.640
19.400
25.510
15.620
99.200
0.400
0.000
34.710
34.820
25.430
21.190
21.910
13.130
8.860
11.900
25.510
52W
Low
10.050
25.200
14.970
17.962
16.570
1.990
1.270
13.010
40.160
0.080
4.260
19.160
20.070
5.650
0.588
3.350
0.740
0.200
52.750
39.350
12.930
1.500
5.430
0.550
6.900
25.730
43.840
2.000
0.650
16.920
35.470
4.840
0.250
27.180
2.270
10.700
17.100
3.050
67.930
0.030
0.000
27.314
27.540
19.360
15.220
15.120
8.950
7.750
5.240
16.510
1 Year
% Chg
16.78
-4.00
.74
-16.83
-15.62
-31.06
-25.89
.00
-5.64
35.98
14.68
-22.58
-82.45
-72.03
85.00
30.24
-17.19
5.50
58.67
-8.79
-2.22
9.19
150.00
-49.29
33.18
55.67
-60.48
-85.00
100.51
14.96
43.61
-74.56
29.05
6.60
6.89
13.98
18.71
34.27
-42.39
12.98
Vol. Yr
(000)
305
10870
3961
2353
302
683
254
1087
19386
0
3391
11010
22467
76630
24463
16301
19666
2974
64065
126949
5399
0
10097
2895
2999
82204
5959
2
104
13906
20301
20119
917
10911
2992
674605
667
47223
306777
9
51434
3
2165
12922
379
5278
1849
8352
244721
P/E
na
25.85
16.63
21.21
19.94
na
8.59
na
na
na
121.25
20.23
na
na
na
na
na
na
25.28
na
20.61
na
na
na
na
50.33
419.38
na
na
22.50
41.53
na
na
29.91
na
16.62
na
na
33.82
na
na
na
na
9.34
23.08
40.38
na
na
18.19
16.61
Div.
Yield
2.7
3.2
1.4
0.0
3.2
0.0
0.0
9.6
0.0
0.0
2.1
1.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
2.9
0.0
0.0
1.3
0.0
0.0
0.0
0.0
1.7
1.0
0.0
0.4
0.0
0.0
2.7
Company
Stein Mart
Steiner Leisure
StemCells, Inc.
StemGen, Inc.
Stemline Therapeutics
Stereotaxis, Inc. (D)
Stericycle Inc.
Sterling Consolidated
Sterling Construction Co.
Steven Madden Ltd.
Stewardship Financial
Stock Building Supply Holdings
Stock Yards Bancorp
StoneCastle Financial
Stonegate Bank (FL)
Strainwise, Inc.
Stratasys, Ltd.
Strattec Security Corp.
Stratus Properties
Strayer Education
Streamline Health Solutions
Student Transportation
Sucampo Pharma
Success Holding Group Intl.
Suffolk Bancorp
Sugar Creek Financial
Summer Infant
Summit Financial Grp Inc
Summit State Bank
Summit Therapeutics plc
Sun Bancorp (NJ)
Sun Hydraulics Corp.
Sundance Strategies
SunEdison Semiconductor
Sunesis Pharmaceuticals
Sungy Mobile
Sunnyside Bancorp Inc
Sunopta Inc
Sunpeaks Ventures
SunPower Corp.
Sunshine Bancorp
Sunshine Heart
Super Micro Computer
Supercom, Ltd.
Superconductor Tech.
Superior Uniform Group
Supernus Pharmaceuticals
Supertel Hospitality
Symbol
SMRT
STNR
STEM
SGNI
STML
STXS
SRCL
STCC
STRL
SHOO
SSFN
STCK
SYBT
BANX
SGBK
STWC
SSYS
STRT
STRS
STRA
STRM
STB
SCMP
SHGT
SUBK
SUGR
SUMR
SMMF
SSBI
SMMT
SNBC
SNHY
SUND
SEMI
SNSS
GOMO
SNNY
STKL
PHRX
SPWR
SBCP
SSH
SMCI
SPCB
SCON
SGC
SUPN
SPPR
SPPRO
SPPRP
Last Price
12.450
47.400
1.020
1.800
14.470
2.050
140.430
0.043
4.520
38.000
5.750
18.060
34.430
17.965
30.190
1.600
52.780
73.840
13.830
53.410
3.550
5.400
15.560
8.600
23.760
10.500
2.700
11.950
13.155
12.390
18.910
41.360
8.200
25.820
2.450
3.780
10.100
10.620
0.010
31.310
12.400
4.240
33.210
8.390
1.410
18.970
12.090
1.750
19.010
7.837
52W
High
52W
Low
12.950
49.920
2.430
11.000
21.279
4.740
141.440
0.140
10.010
38.480
5.960
20.980
34.960
27.230
30.920
5.750
130.830
110.960
17.700
79.770
5.770
6.700
18.840
10.250
23.890
10.900
4.767
12.870
14.260
12.390
22.000
44.620
8.500
27.926
8.455
25.200
10.250
14.250
0.010
42.070
12.730
6.900
42.000
14.150
3.230
20.920
12.380
3.170
22.750
9.600
7.828
35.940
0.840
1.400
10.500
1.320
108.620
0.041
2.230
28.020
3.710
13.400
27.140
17.510
20.000
1.250
51.500
59.160
11.010
41.520
3.220
5.240
5.800
1.000
18.730
9.100
1.599
9.170
10.650
9.750
16.100
32.580
3.000
14.000
1.000
3.250
9.300
9.340
0.010
22.750
11.210
3.490
16.400
6.210
1.310
7.295
7.090
1.170
13.260
4.110
1 Year
% Chg
27.71
2.49
-23.88
-74.29
-28.93
-51.76
23.60
-43.33
-47.87
5.61
11.00
-11.12
8.82
-26.91
26.85
28.00
-50.25
2.23
-20.84
15.03
-29.42
-12.76
117.62
6.55
7.69
29.19
16.58
20.25
12.56
-4.50
.61
-62.93
-81.92
5.21
-10.08
.00
-2.94
-27.40
91.19
31.71
-47.78
158.62
35.23
-1.13
26.82
70.73
Vol. Yr
(000)
20576
3213
36539
0
12725
15696
25867
641
14510
41513
307
4110
1854
1558
1607
0
88969
1931
137
8053
3036
9255
24999
111
979
16
2610
234
341
2467
1159
4546
5
9507
66536
3979
26
26795
0
143467
562
16648
33901
8829
3895
2620
31391
640
50
110
P/E
20.41
na
na
na
na
na
32.89
na
na
21.59
14.38
46.31
14.59
na
na
na
na
11.00
8.33
12.25
na
270.00
42.05
na
18.14
na
na
10.21
11.85
na
na
25.07
na
na
na
na
na
53.10
na
20.33
na
na
19.31
na
na
23.13
32.68
na
na
na
Div.
Yield
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
2.7
11.2
0.5
0.0
0.0
0.7
0.0
0.0
0.0
10.4
0.0
0.0
1.0
0.0
0.0
1.4
3.6
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
0.0
0.0
Company
support.com
Surgical Care Affiliates
Surmodics Inc.
Susquehanna Bancshares
Sussex Bancorp
Sutor Technology Group (D)
Sutron Corp.
SVB Financial Group
SVB Financial Group
SweeGen, Inc.
Swisher Hygiene
Sykes Enterprises Inc.
Symantec Corp.
Symmetry Surgical Inc.
Synacor, Inc.
Synageva BioPharma
Synalloy Corp.
Synaptics
Synchronoss Technologies
Synergetics USA
Synergy Pharmaceuticals
Synergy Strips Corp.
Syneron Medical Ltd.
Synopsys Inc.
Synta Pharmaceuticals
Syntel Inc.
Synthesis Energy Systems (D)
Synutra International
Sypris Solutions
Sysorex Global Holdings
T. Rowe Price Group
T2 Biosystems, Inc.
TabacaleraYsidron, Inc.
Taitron Components
Take-Two Interactive
Takung Art Co.
Talmer Bancorp
Tanaris Power Holdings
Tandem Diabetes Care
Tandy Leather Factory
Tangoe, Inc.
Tantech Holdings Ltd.
Tarena International
Targacept
TASER International
Tat Technologies
Taylor Consulting Inc.
Taylor Devices Inc
Symbol
SPRT
SCAI
SRDX
SUSQ
SBBX
SUTR
STRN
SIVBO
SIVB
SWEE
SWSH
SYKE
SYMC
SSRG
SYNC
GEVA
SYNL
SYNA
SNCR
SURG
SGYPU
SGYPW
SGYP
SNYR
ELOS
SNPS
SNTA
SYNT
SYMX
SYUT
SYPR
SYRX
TROW
TTOO
TQBY
TAIT
TTWO
TKAT
TLMR
TPHX
TNDM
TLF
TNGO
TANH
TEDU
TRGT
TASR
TATT
TAYO
TAYD
Last Price
1.560
34.330
26.030
13.710
11.250
0.660
5.070
25.758
127.040
0.000
1.850
24.850
23.365
7.330
2.270
97.530
14.410
81.305
47.460
5.390
9.850
1.290
4.620
0.350
12.380
46.320
1.940
51.730
1.040
6.400
2.200
1.110
80.980
15.520
0.000
1.000
25.455
0.000
15.315
0.340
12.620
8.860
13.800
8.000
9.730
2.970
24.110
7.030
0.233
12.040
52W
High
2.840
36.600
26.990
13.995
11.300
1.900
5.650
27.000
130.170
0.000
5.100
24.909
27.320
8.190
2.830
122.880
18.840
93.270
54.050
5.600
16.310
2.230
5.520
0.600
12.880
47.370
4.970
52.990
2.089
7.220
6.500
6.210
88.640
24.500
0.000
1.320
30.800
0.000
15.620
2.000
22.640
9.970
19.120
9.500
15.848
4.885
28.300
8.890
2.600
12.160
52W
Low
1.520
26.550
18.000
9.000
8.500
0.334
4.500
23.570
91.540
0.000
1.550
19.010
19.570
6.420
1.520
60.190
13.820
55.461
27.780
2.950
5.340
0.350
2.450
0.300
8.320
36.030
1.850
38.260
0.625
4.270
2.196
0.980
71.780
13.500
0.000
0.930
18.450
0.000
12.650
0.245
10.750
6.520
11.030
5.640
6.540
2.250
10.460
5.600
0.120
8.190
1 Year
% Chg
-38.82
11.64
15.18
20.58
29.61
-63.74
-6.63
1.57
-1.35
-58.90
25.06
17.00
-8.10
17.55
.35
35.46
38.41
76.72
-39.61
-32.14
-12.99
5.00
-.56
20.59
-54.99
15.08
-46.94
-4.33
-20.58
-1.66
-4.76
16.07
4.61
-42.87
-8.28
-25.77
-37.47
31.82
-15.71
-53.50
34.08
Vol. Yr
(000)
14457
9463
3656
74221
740
3104
176
267
24559
1610
10030
245534
2626
7988
21147
1320
53485
34177
6833
9
584
87229
8
16185
39294
67983
9908
8208
2771
1075
3937
86010
5592
196
119453
24720
835
12914
633
12793
812
14315
5506
115880
189
3667
139
P/E
na
25.43
29.58
17.58
19.74
na
na
na
23.75
na
na
18.41
12.11
na
na
na
7.31
17.71
26.51
31.71
na
na
na
na
na
16.91
na
17.36
na
8.42
55.00
na
17.80
na
na
na
na
na
na
na
na
11.81
197.14
na
na
na
66.97
29.29
na
26.17
Div.
Yield
0.0
0.0
0.0
2.6
1.4
0.0
0.0
6.9
0.0
0.0
0.0
0.0
2.6
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
0.0
Company
TCP Capital
TearLab Corporation
Tech Data Corp.
Technical Communications
Technology Applications Intl
TechTarget
Tecnoglass Inc.
Tecogen Inc.
Tecumseh Products
Tekmira Pharmaceuticals
TeleCommunications Systems
TeleNav, Inc.
Teletech Holdings
Telkonet, Inc.
Tenax Therapeutics, Inc.
TerraForm Power
Terrapin 3 Acquisition
Territorial Bancorp
TESARO, Inc.
Tesco Corp.
Tesla Motors, Inc.
TESSCO Technologies
Tessera Technologies
Test Symbol
Test Symbol
Tetra Tech
TetraLogic Pharmaceuticals
Tetraphase Pharmaceuticals
Texas Capital Bancshares
Texas Instruments
Texas Roadhouse Inc.
TFC Holding Co
TFS Financial
TG Therapeutics
That Marketing Solution
The Bancorp Bank
The Community Financial Corp.
The ExOne Company
The Fresh Market, Inc.
The Joint Corp.
The KEYW Holding Corp.
The MaryJane Group
The Michaels Companies, Inc.
The Priceline Group Inc.
The Staffing Group Ltd.
Symbol
TCPC
TEAR
TECD
TCCO
NUUU
TTGT
TGLS
TGEN
TECU
TKMR
TSYS
TNAV
TTEC
TKOI
TENX
TERP
TRTL
TRTLU
TRTLW
TBNK
TSRO
TESO
TSLA
TESS
TSRA
ZZZZ
ZZZZQ
TTEK
TLOG
TTPH
TCBIW
TCBIL
TCBI
TCBIP
TXN
TXRH
TFCH
TFSL
TGTX
TSTS
TBBK
TCFC
XONE
TFM
JYNT
KEYW
MJMJ
MIK
PCLN
TSGL
Last Price
16.020
1.990
57.770
4.240
0.000
11.530
9.300
5.070
2.790
17.460
3.830
7.920
25.450
0.245
3.260
0.000
10.000
10.080
0.321
23.760
57.400
11.370
188.770
24.660
40.280
0.000
10.000
24.020
4.380
36.640
34.350
24.940
48.650
24.980
57.185
36.430
0.000
14.680
15.480
0.300
9.030
20.000
13.650
40.640
7.870
8.230
0.090
27.060
1164.150
0.015
52W
High
52W
Low
18.550
7.160
71.310
6.640
0.000
12.630
15.000
31.310
7.770
29.930
3.940
9.660
29.970
0.245
5.960
0.000
10.000
10.190
0.848
23.790
62.250
22.500
291.420
38.490
43.710
0.000
10.000
29.990
8.260
44.550
50.900
25.210
66.620
25.290
59.990
38.420
0.000
15.380
20.000
0.300
19.715
23.960
48.657
42.120
10.500
19.710
12.000
30.000
1329.900
0.590
14.930
1.500
52.217
3.660
0.000
6.140
9.160
4.550
2.390
8.860
2.160
4.700
21.520
0.245
2.880
0.000
9.400
9.320
0.210
19.560
22.150
9.530
177.220
21.630
20.380
0.000
10.000
22.960
3.510
8.010
29.470
23.350
40.400
21.580
41.470
23.730
0.000
12.060
4.420
0.032
7.810
18.410
13.190
28.600
6.000
7.010
0.060
14.510
990.691
0.001
1 Year
% Chg
-3.20
-70.56
-5.23
-36.05
59.92
-11.85
-59.21
-18.75
66.52
32.89
3.84
.00
-41.26
10.00
94.71
-38.54
-9.44
-33.99
70.46
.00
-18.82
-31.35
236.46
-31.33
5.68
-25.08
4.43
21.26
39.69
18.10
124.35
-51.99
-4.76
-61.90
20.95
-56.01
-2.33
-97.04
Vol. Yr
(000)
14646
20792
21104
224
5380
218
584
1772
66859
10655
10123
5564
0
3502
27
515
164
1159
35142
25291
319913
1075
36605
0
26233
3042
37131
14
1134
44330
976
334397
42552
17783
37739
10941
12643
237
18570
36754
999
24869
1303
47375
49299
3893
P/E
na
na
11.62
na
na
96.08
10.81
na
na
na
na
na
16.74
na
na
na
na
na
na
15.74
na
59.84
na
17.49
21.09
na
na
14.56
na
na
na
na
16.89
na
22.16
29.62
na
63.83
na
na
na
na
na
31.02
na
na
na
na
21.83
na
Div.
Yield
8.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
3.0
0.0
0.0
0.0
2.8
0.0
1.8
0.0
3.1
2.0
0.0
0.0
1.2
0.0
0.0
0.0
6.5
0.0
6.5
2.3
1.9
0.0
1.9
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
The9 Limited
Theravance
Theravance Biopharma
TheStreet, Inc.
Third Century Bancorp
THL Credit, Inc.
Thoratec
Threshold Pharmaceuticals
THT Heat Transfer Technology
Thunder Energies Corp.
TICC Capital
Tiger Jiujiang Mining
TigerLogic Corp. (D)
Tii Network Technologies
Tile Shop Holdings
Timberland Bancorp
Tiptree Financial
Titan Machinery
Titan Pharmaceuticals
Tivo Inc.
Tixfi Inc.
TOA Holdings, Inc.
Tokai Pharmaceuticals, Inc.
Tomichi Creek Outfitters
Tonix Pharmaceuticals Hldgs.
Top Image Systems
TOP Ships
TOR Minerals International
Torchlight Energy Resources(D)
Tornier N.V.
Tower Semiconductor
Towers Watson & Co.
Towerstream
Town Sports International
Towne Bank
TRACON Pharmaceuticals, Inc.
Tractor Supply
Trade Street Residential
Train Travel Holdings
Trans World Entertainment
Transact Technologies
Transcat Inc
Transgenomic
TransGlobe Energy
Transition Therapeutics Inc
Travelzoo Inc.
Trevena, Inc.
Tria Beauty, Inc.
TriCo Bancshares
Trillium Therapeutics Inc.
Symbol
NCTY
THRX
TBPH
TST
TDCB
TCRD
THOR
THLD
THTI
TNRG
TICC
TIGY
TIGR
TIII
TTS
TSBK
TIPT
TITN
TTNP
TIVO
TXFX
THGS
TKAI
TCKF
TNXP
TISA
TOPS
TORM
TRCH
TRNX
TSEM
TW
TWER
CLUB
TOWN
TCON
TSCO
TSRE
TTHX
TWMC
TACT
TRNS
TBIO
TGA
TTHI
TZOO
TRVN
TRIA
TCBK
TRIL
Last Price
1.270
15.720
17.350
1.800
8.900
12.290
41.890
4.060
0.990
1.000
6.920
2.000
0.400
2.145
12.110
10.640
6.630
13.350
0.710
10.610
0.000
0.000
11.300
0.374
6.320
3.310
1.090
6.154
0.320
26.220
16.980
132.185
2.160
6.810
16.080
14.040
85.060
7.160
0.800
3.700
5.910
9.760
1.440
3.540
6.830
9.640
6.520
0.000
24.130
20.230
52W
High
4.220
31.800
35.675
2.770
8.900
14.300
42.580
5.410
1.950
1.100
10.050
2.500
1.580
2.145
16.690
11.580
13.980
20.400
0.865
14.290
0.000
0.000
30.000
0.385
15.209
4.700
10.850
11.190
5.410
28.530
18.290
135.500
2.550
8.780
16.700
21.000
90.490
8.460
7.500
4.080
11.500
10.900
4.400
8.280
8.220
23.550
8.160
0.000
26.650
20.880
52W
Low
1.090
10.580
13.110
1.750
7.100
10.710
22.500
2.580
0.910
1.000
6.650
2.000
0.270
2.145
6.940
9.020
6.100
10.690
0.440
10.270
0.000
0.000
9.670
0.200
5.330
2.800
0.960
5.810
0.220
16.680
7.560
98.100
1.060
4.010
12.930
9.020
55.950
6.390
0.350
3.100
5.190
8.320
1.230
2.670
4.360
8.450
3.800
0.000
21.560
7.010
1 Year
% Chg
-49.20
-36.93
-31.30
11.25
-10.94
16.98
-14.71
-32.18
-29.24
.00
-71.63
.00
-21.62
-.56
-11.60
-14.81
5.97
-19.80
-39.29
-25.45
-89.11
-41.45
-93.68
23.56
85.78
15.90
-8.09
-19.79
3.68
20.43
-5.54
-44.83
1.93
-48.56
4.16
-53.30
-14.30
-57.90
-17.05
-6.94
-
Vol. Yr
(000)
1697
60969
12320
4047
8
13325
41146
40692
655
3
26370
1
2479
0
29347
388
839
7541
27518
101956
3939
163
7658
2430
2951
128
8355
15006
81599
28379
8996
8203
6759
6680
56304
2208
244
1254
928
386
7273
21298
950
7471
9658
3644
6915
P/E
na
na
na
na
na
na
29.71
na
3.96
na
na
na
na
na
60.55
12.67
na
na
na
37.89
na
na
na
na
na
na
.42
21.98
na
na
212.25
24.71
na
na
13.63
na
31.98
na
na
61.67
na
18.41
na
23.60
na
8.68
na
na
16.09
na
Div.
Yield
0.0
6.0
0.0
5.6
0.0
11.1
0.0
0.0
0.0
0.0
15.4
0.0
0.0
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
2.7
0.0
0.7
5.3
0.0
0.0
5.4
0.0
0.0
5.8
0.0
0.0
0.0
0.0
1.8
0.0
Company
Trimas
Trimble Navigation
Trinity Bank N.A (TX)
Trinity Biotech PLC
TripAdvisor, Inc.
TriState Capital Holdings
Triumph Bancorp, Inc.
TriVascular Technologies, Inc.
Tropic International, Inc.
Trovagene, Inc.
Trovagene, Inc.
Trovagene, Inc.
TrueCar, Inc.
Truett-Hurst, Inc.
Trunity Holdings
Trustco Bank Corp.
Trustmark
TSR Inc.
TTM Technologies Inc
TubeMogul, Inc.
Tucows Inc
Tuesday Morning Corp
Tuniu Corporation
Turbine Truck Engines
Turtle Beach Corp.
Tuttle Tactical Mgmt. US Core
Twenty First Century Fox, Inc.
Twin Disc
Twinlab Consolidated Holdings
Two River Bancorp
Type 1 Media
U.S. Auto Parts Network
U.S. Concrete Inc.
UA Granite Corp
UAN Power
Ubics Inc.
Ubiquiti Networks
Ubiquity Inc.
UBL Interactive
UFP Technologies
Ulta Salon
Ultimate Novelty Sports
Ultimate Rack
Ultimate Software Group
Ultra Clean Holdings
Ultragenyx Pharmaceutical
Ultralife Corp.
Symbol
TRS
TRMB
TYBT
TRIB
TRIP
TSC
TBK
TRIV
TRPO
TROVU
TROV
TROVW
TRUE
THST
TNTY
TRST
TRMK
TSRI
TTMI
TUBE
TCX
TUES
TOUR
TTEG
HEAR
TUTT
FOX
NWSAV
FOXA
NWSVV
TWIN
TLCC
TRCB
TPMD
PRTS
USCR
UAGZ
UPOWE
UBIC
UBNT
UBIQ
UBLI
UFPT
ULTA
ETST
UTMRE
ULTI
UCTT
RARE
ULBI
Last Price
30.790
25.200
47.000
19.250
83.170
10.470
13.660
10.490
0.600
17.000
6.810
4.200
17.850
3.040
0.090
6.880
24.280
4.949
9.010
13.820
19.000
16.100
12.580
0.020
1.860
24.160
32.880
15.250
33.840
15.380
17.670
0.000
8.710
0.000
2.170
33.880
0.000
0.000
15.090
29.550
0.325
0.200
22.780
150.850
2.000
0.020
169.955
7.150
62.090
3.937
52W
High
52W
Low
39.160
40.140
47.000
26.000
111.240
14.910
15.990
17.990
1.000
17.000
8.040
4.700
25.000
6.000
0.270
7.500
25.940
5.500
9.270
23.830
19.750
22.880
24.990
0.100
14.750
25.810
37.830
15.250
39.270
15.380
34.380
0.000
9.140
0.000
4.090
34.240
0.000
0.000
33.500
50.000
10.000
0.200
27.430
156.000
3.000
2.060
174.120
13.890
65.350
4.470
23.680
23.680
36.750
14.000
66.040
8.920
11.930
8.000
0.600
8.020
2.970
1.600
9.050
2.050
0.035
6.320
21.050
2.900
5.590
8.150
12.070
12.840
8.520
0.011
1.850
23.699
30.110
15.250
31.010
15.380
15.660
0.000
7.700
0.000
2.070
21.480
0.000
0.000
5.900
25.670
0.250
0.035
19.890
83.540
0.361
0.004
109.500
7.140
32.020
2.830
1 Year
% Chg
-7.26
-35.17
27.03
-20.55
-8.19
-26.32
12.96
18.85
-5.41
-38.96
-60.87
-2.27
-4.22
47.29
6.63
50.20
13.78
-60.78
-86.77
5.66
.00
5.85
.00
-32.92
9.01
-29.08
44.17
130.03
-34.98
-96.05
5.21
-6.49
54.81
454.02
24.05
-45.63
27.00
-7.36
Vol. Yr
(000)
16908
94870
1
6003
141391
5081
2965
1492
0
4
16382
99
73142
1353
746
18799
27601
815
31842
22709
1976
36459
14737
692
5088
1336
184119
0
813155
0
1917
467
2198
8543
77
52362
5900
616
797
43783
0
11837
13536
7920
20873
755
P/E
16.04
25.20
na
26.37
53.31
18.70
13.01
na
na
na
na
na
na
na
na
14.64
13.27
494.90
53.00
na
33.33
536.67
na
na
na
na
na
na
17.72
na
20.79
na
12.10
na
na
21.86
na
na
na
14.85
na
na
21.70
38.19
na
na
111.81
18.82
na
na
Div.
Yield
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.8
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.9
0.0
2.0
0.0
1.4
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Ultrapetrol Bahamas
Ultratech Inc
UMB Financial Corp.
Uni Line Corp.
Uni-Pixel
Unico America Corp.
UnifiedOnline, Inc.
Unilife Corporation
Union Bankshares
Union Bankshares Corp.
uniQure N.V.
United American Svgs Bank Pa
United Bancorp Inc Oh
United Bancshares
United Bankshares
United Cannabis Corp.
United Community Bancorp
United Community Banks
United Community Financial
United Development Funding IV
United Financial Bancorp, Inc.
United Fire Group
United Guardian Inc
United Insurance Holdings
United Natural Foods
United Online
United Security Bancshares
United Security Bancshares CA
United Stationers
United Therapeutics Corp.
Unity Bancorp Inc
Universal Display Corp
Universal Electronics
Universal Forest Products
Universal Stainless & Alloy
Universal Truckload Services
Univest Corp of PA
Unwired Planet (D)
Upland Software, Inc.
Uplift Nutrition
Uranium Resources
Urban Outfitters
Uroplasty Inc
US Basketball League
US Ecology, Inc
Us Energy
US Global Investors Inc
US Lime & Minerals
US Parts Online, Inc.
US-Dadi Fertilizer Ind Intl
Symbol
ULTR
UTEK
UMBF
ULNVE
UNXL
UNAM
UOIP
UNIS
UNB
UBSH
QURE
UASB
UBCP
UBOH
UBSI
CNAB
UCBA
UCBI
UCFC
UDF
UBNK
UFCS
UG
UIHC
UNFI
UNTD
USBI
UBFO
USTR
UTHR
UNTY
OLED
UEIC
UFPI
USAP
UACL
UVSP
UPIP
UPLD
UPNT
URRE
URBN
UPI
USBL
ECOL
USEG
GROW
USLM
USPO
USDF
Last Price
1.450
17.340
52.890
0.000
7.000
10.790
0.021
4.010
25.300
22.210
0.000
20.500
7.900
15.180
37.580
0.610
12.830
18.880
5.460
17.520
12.430
31.770
18.650
22.500
77.040
15.930
8.300
5.370
40.990
172.435
9.080
46.750
56.440
55.480
26.220
25.180
19.790
0.572
7.010
0.040
1.330
45.650
1.220
0.300
49.970
1.130
3.195
64.500
0.000
0.012
52W
High
3.590
29.420
66.980
0.000
9.300
13.500
2.960
4.900
26.680
26.420
0.000
22.000
8.580
16.000
38.880
11.450
12.850
19.870
5.620
21.040
14.670
32.700
35.250
28.430
83.910
18.150
8.990
6.098
44.910
181.610
12.630
47.880
66.750
57.320
36.810
29.486
21.540
2.440
12.200
0.300
3.150
47.250
4.050
2.750
52.420
5.080
4.000
76.980
0.000
0.740
52W
Low
1.000
15.590
47.260
0.000
4.380
8.230
0.000
2.000
22.450
19.920
0.000
18.650
7.431
13.070
28.190
0.356
10.450
14.860
3.170
15.930
12.000
26.500
17.550
12.910
58.040
9.380
7.610
4.999
35.480
84.630
7.910
22.690
32.860
40.700
19.030
22.100
18.280
0.550
6.610
0.004
1.220
27.890
1.050
0.030
35.260
1.100
2.570
53.010
0.000
0.010
1 Year
% Chg
-53.23
-40.60
-18.25
-8.62
-17.25
-99.05
-1.47
10.43
-12.63
-6.82
-7.06
-3.13
22.73
-93.15
13.03
-2.73
39.29
-8.54
4.68
-36.24
54.00
8.63
37.80
-6.11
.87
-.19
83.38
14.21
46.51
47.02
.25
-22.36
-12.87
-3.56
-73.65
852.38
-51.81
25.17
-66.39
900.00
34.62
-76.26
-.47
14.56
-97.98
Vol. Yr
(000)
P/E
3049
16490
11944
6988
108
4301
95432
147
7698
1
256
180
26304
5785
137
14347
6910
6819
8294
2453
367
21145
22356
6414
148
435
11918
38130
506
50560
6456
5754
1655
1874
2282
10937
2156
2
6191
111474
12479
17
9875
8079
1047
644
10
na
na
19.96
na
na
35.97
na
na
14.62
19.48
na
na
14.91
11.95
19.57
na
29.16
17.01
5.46
na
na
13.69
19.63
na
28.32
na
14.31
13.10
13.44
27.95
11.21
51.94
27.94
19.40
46.00
16.68
14.55
na
na
na
na
26.85
na
na
25.11
na
na
18.59
na
na
Div.
Yield
0.0
0.0
1.8
0.0
0.0
0.0
0.0
0.0
4.3
2.7
0.0
0.0
4.6
2.4
2.7
0.0
1.9
1.1
0.7
9.1
3.2
2.5
3.4
0.9
0.0
0.0
1.0
0.0
1.4
0.0
1.3
0.0
0.0
1.5
0.0
1.1
4.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
1.9
0.8
0.0
0.0
Company
Symbol
USA Technologies
USA Technologies
USA Truck Inc.
USMD Holdings, Inc.
Utah Medical Products
UTi Worldwide
UTStarcom Holdings
Validea Market Legends ETF
Valley Financial
Valley National Bancorp
Valmie Res Inc
Value Line
ValueVision Media Inc CL A
Vanda Pharmaceuticals
Vangrd Gbl ex-U.S. Real Estate
Vangrd Intr-Term Cor Bd E.T.F.
Vangrd Intr-Term Gov Bd E.T.F.
Vangrd Long-Term Cor Bd E.T.F.
Vangrd Long-Term Gov Bd E.T.F.
Vangrd Mortg-Backed Sec E.T.F.
Vangrd Shrt-Term Cor Bd E.T.F.
Vangrd. ST Inflation-Protected
Vanguard Emrg. Mkts. Govt. ETF
Vanguard Natural Resources LLC
Vanguard Russell 1000 ETF
Vanguard Russell 1000 Growth
Vanguard Russell 1000 Value
Vanguard Russell 2000 Growth
Vanguard Russell 2000 Value
Vanguard Short Term Govt Bond
Vanguard Total Int'l Bond ETF
Vanguard Total Intl. Stock
Vansen Pharma
Vapor Corp.
Varonis Systems
VASCO Data Security Intl.
Vascular Biogenics Ltd.
Vascular Solutions Inc
VBI Vaccines Inc.
VCA Inc.
Veeco Instruments
Venaxis, Inc. (D)
Vera Bradley, Inc.
Veracyte, Inc.
Verastem, Inc.
USAT
USATP
USAK
USMD
UTMD
UTIW
UTSI
VALX
VYFC
VLYWW
VMRI
VALU
VVTV
VNDA
VNQI
VCIT
VGIT
VCLT
VGLT
VMBS
VCSH
VTIP
VWOB
VNR
VNRAP
VNRBP
VNRCP
VONE
VONG
VONV
VTWO
VTWG
VTWV
VTHR
VGSH
BNDX
VXUS
VNSNE
VPCO
VRNS
VDSI
VBLT
VASC
VBIV
WOOF
VECO
APPY
VRA
VCYT
VSTM
Last Price
2.750
19.670
27.690
10.440
59.860
12.300
2.650
26.190
20.330
0.032
2.774
14.700
6.080
9.300
56.270
87.700
65.420
94.095
80.320
53.430
80.210
48.460
77.760
13.980
23.330
21.500
22.940
95.750
101.510
90.160
99.630
110.290
89.830
96.240
61.100
54.090
50.350
1.250
1.040
25.660
21.540
5.200
30.320
2.600
54.820
30.550
0.463
16.230
7.280
10.170
52W
High
2.760
21.000
32.140
18.000
63.980
14.750
3.580
29.770
21.990
0.405
6.000
17.775
6.100
17.690
59.640
88.703
66.117
97.680
84.700
54.870
80.860
52.130
81.510
33.040
27.180
27.120
25.000
98.050
104.100
92.737
100.880
111.950
91.030
98.990
61.440
54.190
55.220
1.350
6.940
38.480
31.840
17.024
31.740
7.450
54.980
44.390
2.830
30.000
18.010
12.350
52W
Low
1.420
15.600
13.900
6.500
44.520
9.000
2.330
24.050
11.010
0.011
0.300
12.860
4.200
8.335
52.170
84.401
62.040
86.070
67.260
51.460
79.370
47.814
73.150
11.900
17.050
15.750
15.650
83.670
85.540
81.070
83.500
88.010
78.700
83.927
60.600
50.370
46.610
1.200
1.000
17.500
7.400
3.090
18.420
1.900
29.360
27.800
0.400
14.810
6.010
6.780
1 Year
% Chg
32.85
3.53
88.11
-18.12
3.51
16.15
-2.57
81.52
-83.93
326.77
-1.74
25.10
-42.77
4.07
3.20
3.35
7.83
17.39
3.31
.29
-1.77
-.60
-53.04
-8.76
-12.28
10.69
14.12
6.79
7.04
11.33
2.70
10.35
.39
6.88
-3.54
-6.02
-28.24
185.68
15.77
-54.39
70.09
-27.14
-82.39
-39.87
-57.50
-5.75
Vol. Yr
(000)
17075
50
3641
144
440
48658
2511
862
473
47
436
80
0
51996
19578
25915
3906
19445
3951
12671
50831
12827
2089
62423
1042
3113
2290
1852
1747
1961
3909
645
386
342
6435
54381
32716
0
14560
9927
100394
36125
8180
410
32959
22238
43341
34120
3276
40012
P/E
na
na
47.74
na
19.82
na
na
na
15.06
na
na
na
na
31.00
na
na
na
na
na
na
na
na
na
9.51
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
26.27
na
42.11
na
30.80
na
na
16.39
na
na
Div.
Yield
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.8
0.0
0.0
4.0
0.0
0.0
3.9
3.1
1.6
4.0
2.6
1.5
1.9
0.8
4.4
9.9
8.2
8.7
8.5
1.4
1.4
1.8
1.1
0.6
1.7
1.4
0.6
1.4
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Vericel Corporation
Verint Systems Inc.
Verisign Inc.
Verisk Analytics
Veritex Holdings, Inc.
Vermillion, Inc.
Versailles Financial Corp
Versartis, Inc.
Vertex Energy
Vertex Pharmaceuticals
Vestin Realty Mortgage I
Vestin Realty Mortgage II Inc.
Viacom Inc.
Viacom Inc.
Viasat Inc.
VIASPACE Green Energy
Viasystems Group Inc
Vical Inc.
Vicor Corp.
Vident Core U.S. Bond Strategy
Vident Core US Equity ETF
Vident International Equity Fd
Video Display Corp. (D)
View Systems
ViewRay Inc.
Viewtran Group (E)
Viggle Inc.
Village Bank and Trust (D)
Village Super Market
Vimicro International
VimpelCom Ltd.
Viper Energy Partners LP
Virco Manufacturing
Virgin America Inc.
Virtual Piggy
VirtualScopics, Inc.
Virtus Investment Partners
Virtus Oil and Gas
Virtusa
Vision-Sciences (D)
VisionChina Media
Vitae Pharmaceuticals, Inc.
Vital Therapies
Vitesse Semiconductor
Vivus Inc.
VocalTec Communications (D)
Vocus, Inc.
Vodafone Group PLC
Voltari Corporation
Vopia, Inc.
Symbol
VCEL
VRNT
VRSN
VRSK
VBTX
VRML
VERF
VSAR
VTNR
VRTX
VRTA
VRTB
VIA
VIAB
VSAT
VGREF
VIAS
VICL
VICR
VBND
VUSE
VIDI
VIDE
VSYM
VRAY
VIEW
VGGL
VBFC
VLGEA
VIMC
VIP
VNOM
VIRC
VA
VPIG
VSCP
VRTS
VOIL
VRTU
VSCI
VISN
VTAE
VTL
VTSS
VVUS
CALL
VOCS
VOD
VLTC
VOPA
Last Price
3.700
61.930
66.970
71.400
13.970
1.770
17.250
18.370
3.700
117.970
3.490
3.466
68.720
68.300
59.610
0.850
17.490
0.945
15.200
50.500
27.312
23.650
2.360
0.011
0.000
1.400
1.430
17.300
31.440
9.350
5.240
18.250
2.720
30.400
0.350
2.920
130.770
0.474
41.380
0.350
13.980
11.710
25.010
5.310
2.460
6.840
17.980
32.680
1.010
0.250
52W
High
52W
Low
5.390
63.480
67.500
74.750
16.650
3.340
17.990
36.860
11.250
136.330
10.440
6.370
89.640
89.760
70.872
1.500
17.930
1.390
15.960
53.290
27.790
26.200
3.690
0.033
0.000
2.450
8.100
40.800
31.980
11.790
9.730
36.000
3.850
45.429
1.550
5.850
227.290
2.240
42.500
1.290
32.000
23.350
35.200
5.380
6.280
23.000
18.150
38.540
3.670
1.010
2.550
41.440
46.450
56.370
12.050
1.200
14.990
16.153
2.980
59.790
2.719
2.760
63.500
63.110
51.500
0.850
9.520
0.852
6.760
49.470
23.530
22.370
2.180
0.005
0.000
1.020
1.270
14.150
19.220
2.440
3.090
13.790
2.000
26.500
0.250
2.590
126.940
0.400
31.090
0.350
8.530
5.410
10.660
2.700
2.410
6.501
12.150
28.630
0.630
0.063
1 Year
% Chg
-15.72
31.96
24.23
19.08
-40.00
6.15
-38.87
-42.64
66.81
-43.71
-39.72
-19.40
-19.64
-13.66
-15.00
39.70
-26.75
49.02
6.52
-4.33
-36.04
-44.16
-40.43
-25.43
19.09
88.13
-41.97
10.12
-75.86
-29.81
-24.48
-40.75
23.49
-70.83
-21.20
26.43
-58.59
-67.78
34.88
-11.22
-71.79
-
Vol. Yr
(000)
7675
28680
65710
52540
582
3523
1
8144
7472
105164
78
786
2008
223168
15083
0
686
20648
3719
1098
3652
4845
82
24016
1394
26659
56
1188
21457
147838
8788
857
78667
2663
584
4712
10225
6362
5446
1502
10461
4100
47884
151686
12932
0
224380
3426
548
P/E
na
114.69
24.71
32.02
35.82
na
na
na
10.57
na
na
na
na
12.44
99.35
na
na
na
na
na
na
na
na
na
na
12.73
na
na
6.47
133.57
na
62.93
na
na
na
na
12.44
na
29.56
na
na
na
na
na
na
31.09
na
32.68
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
1.9
0.0
0.0
0.0
0.0
0.0
0.6
1.5
0.5
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
16.6
5.3
0.0
0.0
0.0
0.0
1.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.5
0.0
0.0
Company
VOXX International
Vringo, Inc. (D)
VS 2X VIX Mid Term
VS 2X VIX Short Term
VS 3X GOLD
VS 3X INV GOLD
VS 3X INV SILVER
VS 3X SILVER
VS Inverse VIX Mterm
VS Inverse VIX STerm
VS VIX Mid Term
VS VIX Short Term
VSE Corp
Vuzix Corporation
VWR Corp.
WaferGen Bio-systems
Walgreen Boots Alliance
Warren Resources
Washington Federal
Washington Federal
Washington Trust Bancorp
WashingtonFirst Bankshare
Waterstone Financial
Wave Systems (D)
Wayne Savings Bancshares
Wayside Technology Group
WD 40
Web.com Group
WebMD Health
Weed Growth Fund, Inc.
Weibo Corp.
Wellesley Bancorp
Wendy's Company (The)
Werner Enterprises
Wesbanco Inc.
West Bancorporation
West Corp.
West End Indiana Bancshares
West Marine Inc.
Westamerica Bancorp
Westbury Bancorp
Westell Technologies
Western Digital
Western Standard Energy
Westfield Financial
Westmoreland Coal Co
Westmountain Company
WestMountain Distressed Debt
Westmountain Index Advisors
Westmtn. Alternative Energy
Symbol
VOXX
VRNG
TVIZ
TVIX
UGLD
DGLD
DSLV
USLV
ZIV
XIV
VIIZ
VIIX
VSEC
VUZI
VWR
WGBS
WBA
WRES
WAFD
WAFDW
WASH
WFBI
WSBF
WAVX
WAYN
WSTG
WDFC
WWWW
WBMD
WEDG
WB
WEBK
WEN
WERN
WSBC
WTBA
WSTC
WEIN
WMAR
WABC
WBB
WSTL
WDC
WSEGE
WFD
WLB
WASM
WMDS
WMTN
WETM
Last Price
9.160
0.650
19.480
1.700
10.978
74.820
53.902
20.749
42.080
34.640
17.430
34.540
81.880
5.580
25.990
4.530
84.680
0.890
21.805
4.650
38.190
16.990
12.840
0.690
13.395
17.620
88.540
18.950
43.835
0.000
12.890
18.750
10.900
31.410
32.580
19.890
33.730
20.200
9.270
43.210
17.500
1.310
91.010
0.250
7.730
26.760
0.550
8.000
0.350
0.300
52W
High
14.400
4.270
33.120
7.870
17.220
89.258
91.410
56.460
49.200
47.660
21.520
62.610
84.060
7.550
27.140
5.890
88.810
7.020
23.560
7.130
41.100
16.990
13.330
2.320
14.590
23.400
89.380
36.500
53.300
0.000
26.080
19.630
11.500
33.415
35.700
19.940
35.980
20.850
13.722
55.340
18.590
3.990
114.690
0.250
7.740
45.190
0.750
8.000
0.850
1.010
52W
Low
6.555
0.461
18.730
1.610
9.920
55.890
34.811
16.250
36.550
24.670
16.550
33.300
47.513
2.100
20.600
2.850
57.750
0.840
19.520
3.600
32.200
13.352
10.080
0.602
11.238
14.500
65.190
14.520
34.480
0.000
12.110
17.515
7.610
23.500
28.270
13.530
23.000
17.000
8.370
40.570
14.010
0.960
80.780
0.250
6.850
23.130
0.550
1.010
0.190
0.300
1 Year
% Chg
-33.04
-81.26
-38.68
-75.75
-28.06
12.60
14.17
-54.50
6.83
9.59
-17.00
-39.36
55.37
75.47
28.24
-81.46
-6.42
-33.57
1.92
22.44
23.58
-24.18
14.98
-11.19
14.14
-44.31
5.88
-1.83
19.52
23.13
2.36
30.94
40.95
13.48
-18.47
-20.10
19.54
-64.50
-.88
.00
3.76
-10.14
-26.67
-58.82
-70.30
Vol. Yr
(000)
10594
47874
131
2124812
11000
1240
2242
27888
3016
1277467
68
4011
1826
9595
20855
12165
305160
99363
33340
14
1649
156
3776
11395
405
568
5090
29295
21126
30589
64
241277
36143
5411
1357
23081
97
3847
8794
660
3825
130386
0
1372
9148
1
0
531
0
P/E
45.80
na
na
na
na
na
na
na
na
na
na
na
21.43
62.00
19.25
na
27.95
2.70
14.07
na
15.85
14.90
33.79
na
14.10
14.33
30.96
na
45.19
na
na
na
32.06
23.10
13.63
na
18.23
na
92.70
18.63
na
na
11.17
na
23.42
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
1.6
0.0
2.4
0.0
3.6
1.2
1.6
0.0
2.7
3.9
1.7
0.0
0.0
0.0
0.0
0.5
2.0
0.7
2.8
2.8
2.7
0.0
0.0
3.5
0.0
0.0
2.2
0.0
1.6
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Westport Innovations
WeWearables, Inc.
Weyco Group
Wheeler REIT Inc.
Wheeler REIT Inc.
Wheeler REIT Inc.
WhiteHorse Finance, Inc.
WhiteHorse Finance, Inc.
Whole Foods Market
Wi-Lan Inc.
Wild Craze
Wilhelmina International
Willamette Valley Vineyards
Willdan Group
William Penn Bancorp
Willis Lease Financial
Wilshire Bancorp Inc.
Windstream Holdings
Wings & Things Inc
Winha International Group
Winmark
Wintrust Financial
Wintrust Financial
WisdomTree Emerg Mkts Div Grow
WisdomTree Emerg Mrk Cons Grow
WisdomTree Emerging Mkts Corp.
WisdomTree Germany Hedged Eq
WisdomTree Hi Yield Bond Zero
WisdomTree High Yield Bond Neg
WisdomTree Investments
WisdomTree Japan Hedged SmCap
WisdomTree Japan Interest Rate
WisdomTree Korea Hedged Equity
WisdomTree Strat. Corp. Bond
WisdomTree U.S. Agg. Bond Neg.
WisdomTree U.S. Agg. Bond Zero
WisdomTree U.S. Div. Growth Fd
WisdomTree U.S. S.C. Div Grow.
WisdomTree UK Hedged Eq Fund
WisdTr China Dividend Ex-Finan
WisdTr MidEast Dividend E.T.F.
Wix.com Ltd.
Wizard World
WL Ross Holding Corp.
Wolverine Bancorp
Wonder Intl Educ. & Invt Group
Wonhe High-Tech International
Woodward Governor Co.
WPRT
WWRB
WEYS
WHLR
WHLRW
WHLRP
WHF
WHFBL
WFM
WILN
WILDE
WHLM
WVVI
WLDN
WMPN
WLFC
WIBC
WIN
WGTG
WINH
WINA
WTFCW
WTFC
DGRE
EMCG
EMCB
DXGE
HYZD
HYND
WETF
DXJS
JGBB
DXKW
CRDT
AGND
AGZD
DGRW
DGRS
DXPS
CHXF
GULF
WIX
WIZD
WLRH
WLRHW
WLRHU
WBKC
WIEIE
WHHT
WWD
Last Price
3.940
0.000
29.900
2.290
0.140
23.900
12.420
25.500
52.080
2.470
0.008
5.450
5.930
15.840
20.300
18.580
9.970
7.400
0.000
2.900
87.570
24.670
47.680
24.025
24.950
71.450
31.300
23.936
21.240
21.460
33.970
49.310
21.700
75.500
44.580
49.060
31.290
30.120
26.100
55.550
20.040
19.160
0.744
10.000
0.650
10.480
24.500
0.250
3.070
51.010
52W
High
18.980
0.000
31.310
5.160
0.800
27.430
14.790
26.250
57.570
4.007
0.016
7.000
6.590
18.920
21.100
26.190
11.440
13.300
0.000
4.000
89.080
26.400
49.460
28.270
27.322
79.170
32.010
25.760
24.570
22.600
34.530
50.870
24.780
76.430
48.750
52.680
32.090
30.330
27.220
58.130
25.120
23.900
1.280
11.650
7.000
12.130
24.500
0.750
3.750
55.760
52W
Low
3.240
0.000
24.730
2.270
0.080
18.750
11.030
24.510
36.080
2.380
0.005
4.530
5.140
4.410
18.000
17.890
8.800
7.230
0.000
2.100
64.080
19.110
41.040
22.820
23.510
68.080
23.700
22.080
20.450
9.110
27.240
48.331
19.570
73.740
43.830
48.680
27.200
25.982
23.473
48.800
18.400
14.280
0.000
9.170
0.480
10.060
21.450
0.250
1.110
40.140
1 Year
% Chg
-72.79
10.66
-50.11
-11.73
2.00
2.70
-17.11
-39.02
13.49
-8.63
249.67
12.78
-9.23
-10.18
-10.19
15.74
-6.55
-2.01
-3.59
2.04
-4.14
15.84
-4.71
-13.27
63.57
16.62
-.11
-6.38
.61
-8.21
-2.11
11.79
5.94
2.27
11.38
-11.13
-16.59
39.07
13.43
-64.79
22.83
Vol. Yr
(000)
55471
753
2329
445
885
2011
193
220314
4526
0
121
294
5599
16
860
19918
452704
1
808
7
13426
812
137
383
15797
526
172
113579
3713
7
1394
29
611
400
9501
315
593
96
1165
13094
2422
2060
1133
6223
88
0
0
21158
P/E
na
na
17.09
na
na
na
na
na
32.55
30.88
na
41.92
13.48
15.23
na
20.88
13.29
na
na
na
22.69
na
16.00
na
na
na
na
na
na
47.69
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
18.35
Div.
Yield
0.0
0.0
2.5
9.1
0.0
9.4
11.1
6.4
1.0
6.8
0.0
0.0
0.0
0.0
0.0
0.0
2.0
13.4
0.0
0.0
0.3
0.0
0.9
2.4
1.9
5.2
2.4
3.8
4.2
1.5
2.4
0.0
2.0
3.9
1.7
1.6
1.8
2.0
3.4
2.2
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
Company
Symbol
World Acceptance
World Media & Technology Corp
World Moto, Inc.
Wowio Inc.
WPCS International (D)
WPP PLC
Wright Medical Group Inc.
Wright Medical Group Inc.
WSFS Financial
WSFS Financial
WSI Industries
WVS Financial
Wynn Resorts Ltd.
Xcerra Corporation
Xencor, Inc.
Xenith Bankshares
Xenon Pharmaceuticals
XenoPort
xG Technology, Inc (D)
xG Technology, Inc (D)
Xhibit Corp.
Xilinx Inc.
Xoma Corp.
Xoom Corporation
Xplore Technologies
XR Energy Inc.
XTL Biopharmaceuticals
Xunlei Limited
Yahoo!
Yandex N.V.
Yew Bio-Pharm Group Inc
Yodlee, Inc.
York Water Co
You On Demand Holdings
YRC Worldwide
YY Inc.
Zafgen, Inc.
Zagg Inc.
ZAIS Group Holdings
ZaZa Energy (D)
Zebra Technologies
ZELTIQ Aesthetics
Zhone Technologies
Zillow Group, Inc.
Zion Oil & Gas
Zion Oil & Gas
Zions Bancorp
Zions Bancorp
Zions Bancorp
ZIOPHARM Oncology
WRLD
WRMT
FARE
WWIO
WPCS
WPPGY
WMGI
WMGIZ
WSFSL
WSFS
WSCI
WVFC
WYNN
XCRA
XNCR
XBKS
XENE
XNPT
XGTIW
XGTI
XBTCE
XLNX
XOMA
XOOM
XPLR
XREG
XTLB
XNET
YHOO
YNDX
YEWB
YDLE
YORW
YOD
YRCW
YY
ZFGN
ZAGG
ZAIS
ZAZA
ZBRA
ZLTQ
ZHNE
Z
ZNWAA
ZN
ZIONW
ZIONZ
ZION
ZIOP
Last Price
52W
High
52W
Low
72.920
94.960
63.250
0.500
0.500
0.500
0.020
0.104
0.011
0.001
2.000
0.001
0.183
1.730
0.170
113.770
119.090
88.150
25.800
32.650
23.560
4.300
4.930
0.800
26.070
27.450
25.750
75.630
80.000
63.737
5.870
9.250
5.480
11.600
12.500
10.750
125.880
231.000
121.530
8.890
10.950
7.390
15.320
19.503
7.820
6.080
6.940
5.900
16.865
23.500
9.210
7.120
9.600
3.145
0.180
1.600
0.120
0.279
3.010
0.260
1.150
1.950
0.500
42.300
55.220
36.240
3.640
5.950
3.220
14.690
28.200
13.140
6.350
7.750
4.340
0.310
1.400
0.110
2.300
5.040
1.550
6.370
16.180
5.930
44.435
52.620
32.150
15.165
35.900
13.900
0.289
0.650
0.111
13.460
17.970
8.900
24.280
24.970
18.850
2.140
5.050
1.610
17.960
29.210
14.030
54.555
96.390
50.520
39.610
55.360
16.010
8.670
9.870
4.180
9.160
12.470
8.000
1.630
10.600
1.220
90.715
92.480
58.951
30.830
35.900
13.300
1.300
4.450
1.200
100.300
164.900
84.640
********** ********** **********
1.740
2.610
1.340
3.837
7.010
2.720
2.200
5.000
1.700
27.000
31.870
23.720
10.770
14.400
2.310
1 Year
% Chg
-2.88
-80.40
-88.21
10.37
-16.96
418.01
-.95
5.88
-20.41
.52
-43.34
-.22
30.61
1.84
37.72
-81.82
-89.82
-30.30
-22.06
-30.13
-24.74
.00
-66.65
-36.81
23.77
-49.77
-55.54
19.02
-56.42
-20.18
-28.56
87.66
-10.72
-78.33
30.69
57.22
-69.19
13.85
-8.90
-40.51
-46.34
-12.85
135.15
Vol. Yr
(000)
9309
0
90746
354468
20457
5098
84000
907
116
1678
398
655
129752
19694
17058
530
2735
43323
182
20308
0
245460
152022
26498
2042
4400
881
7482
1032129
197070
699
10719
1410
26355
34189
92769
14294
22860
6959
10005
30154
39365
6299
111330
0
2931
1407
161
169523
304423
P/E
7.38
na
na
na
na
47.40
na
na
na
13.06
13.98
23.20
16.61
18.14
na
na
5.14
na
na
na
na
17.48
na
133.55
na
na
na
na
38.64
na
na
28.04
27.28
na
na
na
na
24.77
na
na
36.00
na
na
na
na
na
na
na
15.61
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
3.5
0.0
0.0
5.9
0.8
2.7
1.4
4.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.0
Company
Zix Corporation (D)
Zlato Inc.
Zogenix, Inc.
Zosano Inc.
Zosano Pharma Corp.
ZS Pharma, Inc.
Zulily, Inc.
Zumiez
Zynga Inc.
Symbol
ZIXI
ZFLO
ZGNX
ZOSN
ZSAN
ZSPH
ZU
ZUMZ
ZNGA
Last Price
3.930
0.000
1.370
140.000
10.110
42.080
12.990
40.250
2.850
52W
High
52W
Low
4.410
0.000
3.100
140.000
12.400
52.800
56.810
41.810
4.660
2.900
0.000
1.070
140.000
8.000
25.510
12.340
23.500
2.200
1 Year
% Chg
-5.07
-51.85
.00
-74.12
66.05
-33.72
Vol. Yr
(000)
16672
222696
0
3305
15326
151595
16001
1001816
P/E
49.13
na
na
na
na
na
118.09
23.27
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0

1-800-Flowers.com 1347 Capital Corp. 1347 Capital Corp. 1347

Transcription

Similar documents

1-800-Flowers.com 1347 Capital Corp. 1347 Capital Corp. 1347

Die BUCHSTAVIER - Das Dosierte Leben