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

Transcription

NASDAQ - The Globe and Mail - December 31, 2014
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
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.
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
Aceway Corp.
Achaogen, Inc.
Achillion Pharmaceuticals
ACI Worldwide
FLWS
TFSC
TFSCW
TFSCR
TFSCU
PIH
EFSH
FCTY
FCCY
FEMB
LMBS
QQEW
QQXT
QTEC
QABA
QCLN
GRID
VNET
TWOU
TPNL
JOBS
SIXD
ETHG
EGHT
AVHI
AMRK
SHLM
ACSX
AAON
ABAX
ABY
ABMD
AXAS
ABHD
ACTG
ACHC
ACAD
ACST
AXDX
ACLZ
XLRN
ANCX
ARAY
ACXA
ACRX
ACET
ACWY
AKAO
ACHN
ACIW
Last Price
8.240
9.586
0.210
0.350
10.010
7.860
0.000
6.350
10.890
48.170
50.680
42.830
40.000
43.750
36.750
17.230
35.750
15.470
19.660
0.237
35.850
7.170
0.035
9.160
14.570
9.970
40.530
10.300
22.390
56.830
27.320
38.060
2.940
0.751
16.940
61.210
31.750
0.500
19.190
1.510
38.960
16.920
7.550
3.200
6.730
21.700
0.000
13.050
12.250
20.170
52W
High
9.310
9.800
0.300
0.700
10.520
10.190
0.000
9.276
11.500
50.650
50.890
43.480
40.830
44.840
38.070
21.620
39.730
32.340
20.570
0.440
43.000
8.520
1.000
11.635
20.820
14.900
42.510
10.300
23.093
60.940
40.980
39.020
6.450
0.751
19.930
66.880
33.490
1.560
31.856
1.900
57.890
18.150
10.850
6.000
13.640
25.250
0.000
19.690
16.870
21.853
52W
Low
4.650
9.350
0.200
0.320
9.910
7.070
0.000
6.310
9.700
47.970
50.080
34.680
32.610
33.990
32.201
15.590
32.098
14.230
10.520
0.110
29.240
5.200
0.010
5.690
13.160
9.320
28.670
9.000
16.780
33.620
21.000
20.290
2.330
0.751
13.110
38.760
15.640
0.352
11.010
0.874
23.610
13.380
5.990
3.200
5.220
16.520
0.000
7.720
2.450
17.320
1 Year
% Chg
52.31
-11.19
-1.00
17.76
14.98
23.51
1.46
-3.85
-.87
-34.23
48.19
-7.96
-9.75
-19.81
14.95
3.00
5.12
42.03
42.33
-9.84
.00
16.51
29.33
27.05
-60.00
57.30
6.34
-1.62
13.18
-13.22
-40.50
-13.23
269.09
-6.91
© Copyright 2014 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
51909
1004
519
376
1314
8078
1360
1224
6
5
33268
4238
15308
6471
28254
563
360804
46281
3260
22020
90
6023
245151
9743
2906
38018
8
30579
46029
94819
89066
626050
0
127008
100305
373590
85726
44220
3839
70060
5629
231848
11
180707
68840
20965
1304706
89173
P/E
35.83
na
na
na
na
na
na
31.75
19.45
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
9.23
21.22
na
33.42
74.78
na
152.24
7.17
na
na
51.01
na
na
na
na
na
13.02
na
na
na
27.47
na
na
na
32.53
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.7
2.2
1.0
1.1
1.2
1.3
0.8
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.8
0.7
4.4
0.0
0.0
0.0
2.8
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
Company
Symbol
ACNB Corp.
Acorda Therapeutics Inc.
Acorn Energy
Actions Semiconductor
Active Power
Active With Me
Activision Blizzard
Actua Corp.
Actuate
Acura Pharmaceuticals (D)
Acxiom
Adamas Pharmaceuticals
Adamis Pharmaceuticals
Addus HomeCare (D)
ADDvantage Technologies Group
Adept Technology
Adma Biologics Inc.
Adobe Systems
Adtran
Adv. Emissions Solutions (E)
Advanced Energy Industries
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
Akamai Technologies Inc.
ACNB
ACOR
ACFN
ACTS
ACPW
ATVM
ATVI
ACTA
BIRT
ACUR
ACXM
ADMS
ADMP
ADUS
AEY
ADEP
ADMA
ADBE
ADTN
ADES
AEIS
ADXSW
ADXS
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
AKAM
Last Price
21.750
40.870
0.771
1.940
1.840
0.000
20.150
18.470
6.600
0.450
20.270
17.370
6.170
24.270
2.440
8.680
11.170
72.700
21.800
22.790
23.700
4.150
8.010
30.640
23.889
48.980
24.830
20.940
18.610
2.550
5.790
58.150
29.190
27.250
0.600
1.150
6.200
4.000
9.870
3.970
6.140
12.590
112.040
0.000
44.030
25.570
8.560
2.560
11.210
62.960
52W
High
22.900
41.650
4.600
2.980
4.140
0.000
24.180
22.730
8.080
2.120
39.300
21.630
7.250
29.450
3.550
21.900
14.000
77.560
27.980
28.475
29.150
5.520
9.750
35.730
26.000
70.144
25.350
74.575
25.640
3.363
13.290
58.880
32.500
41.670
1.620
1.150
8.300
12.000
10.360
5.269
12.550
15.500
124.390
0.000
60.740
27.340
9.570
3.240
17.840
65.390
52W
Low
17.990
27.510
0.650
1.580
1.590
0.000
16.550
13.240
3.290
0.410
16.040
12.020
2.620
17.020
2.240
6.400
6.760
57.150
17.510
17.560
16.000
0.750
2.460
25.420
23.540
37.470
22.710
19.100
16.540
1.750
3.990
29.670
13.660
26.040
0.480
1.100
3.550
2.325
6.250
2.270
5.050
10.350
21.700
0.000
40.480
10.680
5.810
1.650
10.800
45.590
1 Year
% Chg
20.43
39.97
-81.06
-34.90
-45.40
13.01
-.86
-14.40
-73.05
-45.19
-3.44
8.11
-9.29
-48.61
43.21
21.41
-19.29
-15.95
3.67
151.52
88.92
-12.34
-23.07
-70.49
-14.98
-17.48
10.07
62.53
-6.49
-56.52
29.03
15.17
50.38
-9.57
367.81
-24.42
113.62
5.81
26.11
-22.80
33.45
Vol. Yr
(000)
848
143563
70206
13506
22988
1808892
43155
97520
43622
151601
17058
28274
18758
9970
62937
1603
845902
161094
31692
118597
4452
68844
79747
4711
74343
253
276729
75030
4976
14677
8102
52741
80600
329628
3
7826
871714
232262
183400
14855
14211
136811
101686
2901
39643
118758
21049
510114
P/E
12.87
72.98
na
na
na
na
23.16
na
na
na
na
na
na
23.34
34.86
na
na
148.37
25.95
na
12.47
na
na
35.63
na
119.46
na
na
14.32
na
8.39
na
na
48.66
na
na
na
na
987.00
na
na
157.38
na
na
20.01
22.04
34.24
na
na
36.18
Div.
Yield
3.7
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
1.6
0.0
0.0
0.0
0.0
1.7
4.7
0.0
1.8
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
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Akebia Therapeutics
Akers Biosciences
Akorn
Alamogordo Fincl Cp
Alaska Comm Systems Group
Alazzio Entertainment Corp.
Albany Molecular Research
Alberta Star Mining
Albina Community Bancorp
Alcentra Capital Corp.
ALCO Stores (Q)
Alcobra Ltd.
Alder BioPharmaceuticals, Inc.
Aldeyra Therapeutics
Alexion Pharmaceuticals
Alexza Pharmaceuticals (D)
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, 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
Alto Palermo SA
Altra Industrial Motion
AMAG Pharmaceuticals
Amarin PLC
Amazon.com
AMB Financial Corp
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
APSA
AIMC
AMAG
AMRN
AMZN
AMFC
Last Price
11.640
3.990
36.200
15.000
1.790
0.000
16.280
0.143
0.100
12.500
0.300
3.730
29.090
7.220
185.030
1.490
50.030
55.910
5.540
58.560
0.120
0.090
150.330
18.411
14.510
20.990
60.990
1.230
43.050
0.050
1.840
23.690
0.160
5.300
9.180
12.770
28.950
97.000
8.850
0.080
1.410
0.000
36.940
33.790
22.000
28.390
42.620
0.980
310.350
9.500
52W
High
52W
Low
31.000
5.700
45.250
16.500
2.700
0.000
23.950
0.210
0.350
15.500
10.920
25.440
30.350
11.990
203.300
5.930
51.830
65.100
8.440
59.690
0.680
0.400
152.137
18.411
22.600
35.400
74.000
2.750
53.836
0.845
3.900
25.160
0.400
9.500
18.090
19.680
33.500
112.570
11.180
0.640
2.534
0.000
38.650
164.920
23.750
39.600
44.810
2.750
408.060
10.000
8.600
2.430
20.520
14.900
1.180
0.000
9.940
0.139
0.070
10.600
0.270
3.120
9.500
3.000
126.761
1.248
33.770
43.270
4.290
38.490
0.022
0.050
81.190
14.900
10.750
18.920
54.510
0.750
37.080
0.050
1.290
10.500
0.150
3.700
7.880
11.000
19.740
47.030
6.800
0.010
1.159
0.000
30.470
28.200
15.120
26.520
16.490
0.780
284.000
7.050
1 Year
% Chg
47.03
-4.76
-15.57
61.51
-6.23
-33.33
-96.83
-79.28
39.24
-68.50
28.71
-2.15
17.87
44.02
-52.00
-25.00
42.57
19.55
-3.59
-15.16
4.03
11.82
-87.50
-19.30
90.28
-57.89
-39.33
-17.40
-10.45
50.86
14.79
-82.22
-29.85
13.62
-78.70
4.46
-17.04
75.54
-50.27
-22.18
30.14
Vol. Yr
(000)
38993
6440
284410
85
88031
120854
469
842
9096
7295
57076
27198
3137
342018
30666
3642
237210
67104
242167
5318
2740
32266
1160
140128
8442
11899
325
32150
61
20959
9190
70
11036
78763
484440
14119
190721
17466
454
96549
757809
84557
408
41885
113530
700899
1028168
103
P/E
na
na
190.53
na
na
na
180.89
na
na
na
na
na
60.60
na
64.25
na
45.90
31.06
na
na
na
na
27.53
48.45
13.69
23.58
13.40
na
9.50
na
na
20.96
na
na
306.00
na
28.66
na
na
na
na
na
25.13
4.79
na
20.42
na
na
na
31.67
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
10.6
0.0
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
0.0
0.0
0.0
1.4
1.0
0.0
5.8
0.0
6.0
0.0
0.0
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
7.0
1.7
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.
Amedisys Inc.
Amer. Realty Cap. Healthcare
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 Liberty Petroleum
American National Insurance(D)
American Natl Banksh
American Natural Energy
American Public Education
American Railcar Industries
American Realty Capital
American Realty Capital
American Realty Funds
American Riding Tours
American River Bankshares
American Sands Energy
American Science & Engineering
American Software
American Superconductor
American Woodmark
Americann, Inc.
Ameris Bancorp
AMERISAFE
AMBC
AMBCW
AMBA
EPAX
AWGI
AMCX
DOX
AMDA
AMED
HCT
UHAL
ASBI
ATAX
AMOV
CRMT
AAL
AMIB
ABRW
ABSR
MTGEP
MTGE
AGNC
AGNCB
AGNCP
ACAS
ACSF
ANCI
AETI
AGIN
AHII
AMIC
OREOE
ANAT
AMNB
ANEC
APEI
ARII
ARCPP
ARCP
ANFDE
AMRD
AMRB
AMSE
ASEI
AMSWA
AMSC
AMWD
ACAN
ABCB
AMSF
Last Price
24.500
14.500
50.720
2.500
0.039
63.770
46.655
0.800
29.350
11.900
284.260
18.500
5.260
22.120
53.380
53.630
0.510
0.340
0.000
24.930
18.840
21.830
24.950
26.680
14.610
12.110
2.900
5.530
0.029
0.035
10.260
0.033
114.260
24.810
0.010
36.870
51.500
22.850
9.050
0.125
0.150
9.420
0.380
51.900
9.110
0.741
40.440
0.920
25.640
42.360
52W
High
52W
Low
35.610
23.830
58.000
5.270
0.070
78.391
48.990
9.370
30.479
12.350
297.080
20.000
6.600
26.940
54.680
54.640
1.500
2.500
0.000
25.390
20.680
24.060
25.200
27.030
16.370
14.730
3.990
11.210
0.175
1.620
12.890
0.033
119.700
26.870
0.150
46.620
82.820
24.070
14.960
0.125
2.100
10.290
1.075
74.750
11.120
2.680
43.200
6.000
26.740
45.950
18.600
11.130
21.600
2.140
0.018
52.730
40.370
0.550
12.860
9.440
210.000
13.000
4.940
18.720
34.562
24.630
0.500
0.280
0.000
24.360
17.370
19.030
23.860
25.191
13.590
11.980
1.470
5.000
0.016
0.022
9.840
0.033
101.750
20.650
0.007
26.240
42.150
20.000
7.380
0.125
0.140
8.210
0.320
43.380
8.260
0.698
25.100
0.550
19.418
35.150
1 Year
% Chg
-.24
-2.95
49.66
-46.24
-40.15
-6.37
13.13
100.62
19.52
39.62
-16.38
-5.15
26.40
112.40
7.90
13.17
5.04
-6.59
76.83
-44.59
-81.78
-95.78
-14.64
.00
-.24
-5.49
-15.18
12.57
-29.58
.00
-.32
-11.42
-27.83
-7.70
-54.83
2.30
21.46
.28
Vol. Yr
(000)
128186
4218
375721
4817
13448
199927
166987
22964
88646
645889
8992
1268
46975
1369
11102
3113249
11
6192
3388
123048
1068764
9274
4169
690695
25528
2750
5972
69835
52827
587
0
3823
4467
404
35425
68128
103105
3736117
0
55
2978
4438
10110
16371
225809
28077
405
23467
16801
P/E
12.50
na
41.92
na
na
18.17
17.81
na
75.26
na
14.95
24.03
na
na
21.70
na
na
na
na
na
7.85
na
na
na
19.22
na
na
na
na
na
21.83
na
12.54
15.04
na
16.99
10.47
na
na
na
na
19.22
na
133.08
43.38
na
26.61
na
23.10
14.76
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
5.7
0.0
0.4
9.5
1.6
0.0
0.2
0.0
0.0
0.0
8.2
13.5
11.9
7.8
7.6
0.0
9.3
0.0
0.0
0.0
0.0
0.0
0.0
2.7
3.7
0.0
0.0
3.1
7.4
11.0
0.0
0.0
0.0
0.0
3.9
4.4
0.0
0.0
0.0
0.8
1.1
Company
AmeriServ Financial
AmeriServ Financial
Ames Natl Corp
Amgen
Amicus Therapeutics
Amkor Technology (E)
Amphastar Pharmaceuticals
Ample-Tee, Inc.
Amsurg
Amsurg
Amtech Sys Inc
AmTrust Financial Services
Amyris, Inc.
Anacor Pharmaceuticals, Inc.
ANADIGICS, Inc. (D)
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.
Apco Oil & Gas International
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.
Symbol
ASRVP
ASRV
ATLO
AMGN
FOLD
AMKR
AMPH
ATLW
AMSG
AMSGP
ASYS
AFSI
AMRS
ANAC
ANAD
ADI
ALOG
ANCB
ABCW
AMCF
ANDE
ANGI
ANGO
ANIP
ANIK
ANPL
ANSS
ATRS
ANTH
AYNT
ABAC
APAGF
ATNY
APOG
APOL
AINV
AAPL
ARCI
APDN
APDNW
AERGP
AGTC
AMAT
AMCC
AAOI
AREX
APGS
APPG
APRI
APTY
Last Price
28.250
3.130
25.940
159.290
8.320
7.100
11.610
0.000
54.730
113.000
10.200
56.250
2.060
32.250
0.750
55.520
84.610
20.400
34.440
1.540
53.140
6.230
19.010
56.390
40.740
0.000
82.000
2.570
1.580
0.000
1.730
14.030
2.130
42.370
34.110
7.420
110.380
2.750
2.890
1.210
5.000
21.020
24.920
6.520
11.220
6.390
0.040
0.043
1.000
0.000
52W
High
52W
Low
30.990
3.930
26.870
173.140
8.790
12.270
12.522
0.000
55.650
118.500
13.740
59.310
5.950
37.450
2.170
57.990
99.970
22.000
36.400
3.650
69.927
19.800
19.300
61.430
52.490
0.000
87.570
5.010
3.790
0.000
2.400
16.055
3.580
47.384
35.920
9.210
119.750
4.420
3.180
1.294
5.000
34.370
25.710
13.480
28.014
24.000
0.040
1.890
2.710
0.000
25.150
3.000
20.240
108.200
1.765
5.020
6.670
0.000
40.000
100.820
6.190
30.290
1.920
13.190
0.550
42.570
63.275
16.550
28.000
1.300
44.670
5.540
13.060
18.520
28.790
0.000
71.090
1.820
1.460
0.000
1.150
10.990
1.820
28.275
23.300
6.800
70.507
2.560
2.020
0.500
5.000
11.100
16.400
5.555
9.260
4.280
0.040
0.026
0.920
0.000
1 Year
% Chg
9.92
3.30
15.86
39.63
254.04
15.82
19.19
46.55
72.07
-61.06
92.19
-59.24
9.01
-4.46
11.54
-9.41
-10.61
-58.88
10.78
180.83
6.76
-5.96
-42.52
-48.53
-20.64
-10.01
-37.54
17.99
24.85
-12.45
37.72
-4.18
.00
40.95
-51.24
-25.25
-66.89
.00
-62.26
-
Vol. Yr
(000)
1291
5467
3215
895431
362254
423914
22410
91353
983
11919
188511
89165
128394
168953
551038
22669
834
1346
32699
68683
327256
44446
53219
84073
113614
333592
39669
11066
10668
41815
45404
424022
660516
7678879
7295
4430
716
0
14168
3371324
298320
63850
291920
0
33985
49250
P/E
na
14.90
15.63
19.05
na
10.44
na
na
31.27
na
na
10.44
na
na
na
23.13
25.48
88.70
na
na
13.19
na
172.82
53.20
16.90
na
23.77
na
na
na
na
4.07
na
32.59
14.10
6.13
17.17
4.82
na
na
na
na
28.64
na
51.00
7.18
na
na
na
na
Div.
Yield
7.5
0.0
2.8
2.0
0.0
0.0
0.0
0.0
0.0
4.7
0.0
1.8
0.0
0.0
0.0
2.7
0.5
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
0.0
1.0
0.0
10.7
1.7
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Aptose Biosciences
Aqua Power Systems Inc.
Aquinox Pharmaceuticals
AR Capital Acquisition Corp.
Aradigm Corp.
Aratana Therapeutics
ARC Group Worldwide
ARCA biopharma
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
Arts Way Mfg Inc
Aruba Networks
As Seen On TV
ASB Bancorp
Ascena Retail Group
Ascent Capital Group
Ascent Solar Technologies
Asia Entertainment & Resources
Asia Pacific Wire & Cable
Asia Travel
Asiya Pearls
ASM International
ASML Holding
Aspen Group Inc
Symbol
APTO
APSI
AQXP
AUMA
AUMAW
AUMAU
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
ARTW
ARUN
ASTVE
ASBB
ASNA
ASCMA
ASTI
IKGH
APWC
ATSR
ASYP
ASMI
ASML
ASPU
Last Price
5.950
0.000
7.500
9.700
0.240
9.870
7.600
17.820
10.140
0.954
46.370
59.100
0.202
35.500
18.890
3.470
15.605
55.470
24.630
10.000
3.780
6.870
22.530
1.160
46.300
0.072
2.320
1.220
4.730
30.190
10.470
27.490
7.380
3.000
0.500
22.590
5.208
18.180
0.052
21.500
12.560
52.930
1.070
1.310
2.610
1.550
0.000
42.370
107.830
0.180
52W
High
8.800
0.000
14.350
9.700
0.500
9.900
11.410
25.500
31.518
2.540
47.520
60.100
0.454
59.730
35.480
7.970
18.630
60.580
25.100
13.740
4.450
9.830
23.310
1.160
55.120
0.270
6.610
2.920
5.640
35.830
10.720
27.930
27.630
5.000
0.500
23.820
7.080
23.900
0.130
21.960
23.140
88.245
8.300
3.610
3.410
5.000
0.000
44.250
109.930
0.389
52W
Low
5.600
0.000
5.500
9.400
0.200
8.840
6.430
9.200
7.910
0.700
29.880
52.230
0.150
30.110
11.370
3.260
14.630
42.940
19.810
5.611
2.330
4.900
21.030
0.250
37.750
0.060
2.020
1.040
2.980
23.380
9.370
24.020
4.950
1.020
0.500
19.850
4.760
16.050
0.040
17.150
11.520
49.220
1.010
1.060
2.210
0.050
0.000
31.970
79.660
0.096
1 Year
% Chg
-6.70
-38.82
-43.24
37.68
-.99
-37.88
-37.70
-40.68
-12.18
19.32
21.87
16.27
.73
4.69
-15.40
-65.65
-33.52
-43.26
-5.59
24.03
5.57
-31.98
.00
-1.57
-14.48
1.56
-30.40
24.63
-40.64
-38.14
-84.82
-57.33
-21.62
58.16
28.39
15.08
.00
Vol. Yr
(000)
576
8125
37
199
7734
1676
65150
14468
131307
88279
130006
26841
51886
9015
1237031
583434
28879
4848
15298
5596
2715952
1039
57
421231
8982
215410
107400
415165
503697
729
6264
684803
416
3
5073
1972
508806
11283
1096
364927
15423
1286560
21891
2174
214
1249
257657
46938
P/E
na
na
na
na
na
na
na
na
44.09
na
27.93
12.14
na
14.31
na
na
na
8.71
na
na
na
na
15.76
na
61.73
na
17.85
na
na
11.98
na
15.19
na
na
na
18.37
28.93
na
na
na
15.13
na
na
na
na
na
na
na
34.56
na
Div.
Yield
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
1.4
0.0
0.0
9.6
1.3
6.5
0.0
0.0
0.0
4.6
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.4
3.6
0.0
0.0
0.0
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.2
0.0
0.0
0.0
1.3
0.8
0.0
Company
Aspen Technology
Assembly Biosciences, Inc.
Asta Funding
Asta Holdings
Astea International (D)
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
Auspex Pharmaceuticals
AuthenTec
Authentidate Holding
Autobytel Inc.
Autodesk Inc.
Automatic Data Processing
Auxilium Pharmaceuticals
Avago Technologies
Avalanche Biotechnologies
AVANIR Pharmaceuticals
AVEO Pharmaceuticals
Aviat Networks
Avid Technology
Avis Budget Group
Aware, Inc.
Symbol
AZPN
ASMB
ASFI
AHDT
ATEA
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
ASPX
AUTH
ADAT
ABTL
ADSK
ADP
AUXL
AVGO
AAVL
AVNR
AVEO
AVNW
AVID
CAR
AWRE
Last Price
35.020
7.860
8.750
1.000
1.750
39.310
0.017
16.500
55.310
2.430
5.630
0.000
4.360
26.750
145.700
25.400
1.580
4.030
3.970
67.590
2.355
49.300
16.320
8.395
1.430
19.960
340.010
2.910
10.750
8.000
23.640
4.400
4.540
3.640
3.900
52.480
8.010
0.940
10.900
60.060
83.370
34.385
100.590
54.000
16.950
0.840
1.500
14.210
66.330
4.540
52W
High
52W
Low
48.390
23.451
9.500
1.000
3.910
46.000
0.960
16.500
60.684
4.590
6.850
0.000
6.410
35.450
206.700
30.500
4.330
4.380
4.690
73.550
3.590
50.120
17.910
9.760
3.280
23.000
355.910
8.240
12.000
8.000
27.890
13.590
9.120
5.390
7.580
54.500
8.010
1.590
18.824
63.000
86.540
35.090
105.000
57.370
17.050
2.070
2.390
14.670
69.760
6.790
31.570
4.250
7.810
1.000
1.110
34.280
0.015
11.250
41.310
2.010
4.550
0.000
2.500
9.660
97.300
19.000
1.080
3.230
3.760
53.250
1.150
29.810
11.750
6.320
0.800
13.185
254.120
2.270
5.830
6.500
22.100
3.170
4.110
1.410
3.300
13.250
8.010
0.440
7.900
44.760
63.085
17.100
51.890
22.000
3.020
0.605
0.990
13.210
35.560
3.460
1 Year
% Chg
-16.22
-58.85
3.92
-31.37
1.76
-88.21
22.31
30.44
-14.13
.30
8.73
8.33
28.15
-36.80
-1.47
-8.31
19.48
-33.66
19.81
10.87
7.22
-38.36
6.85
14.77
-56.43
3.76
8.11
-5.44
-62.20
-36.33
.00
-29.85
-27.96
19.36
17.62
65.87
90.23
404.46
-54.09
-33.63
64.10
-25.70
Vol. Yr
(000)
160343
532280
3124
5
5737
25219
9207
1631
34808
48336
2498
4161
5800
169991
352
205591
2073
4630
15836
1647
72986
15039
1356554
114451
45518
869
4264
19041
23
420
40923
71320
812
2517
47110
0
26178
47579
638460
393917
407656
603160
20907
1024809
156664
116743
2546
488488
21649
P/E
32.43
na
10.17
na
na
26.56
na
28.95
25.26
na
na
na
na
na
na
20.65
na
21.21
na
20.86
na
13.04
42.95
69.96
na
na
24.51
na
na
na
11.59
na
113.50
45.50
na
na
na
na
3.13
113.32
27.25
na
26.47
na
na
na
na
28.42
22.87
21.62
Div.
Yield
0.0
0.0
0.0
0.0
0.0
1.0
0.0
1.7
0.0
0.0
0.0
0.0
9.9
0.0
0.0
0.8
0.0
0.5
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.3
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Axcelis Technologies
Axim Biotechnologies, Inc.
Axiom Corp
Axion Power International
Axion Power International
AxoGen, Inc.
AXT Inc
B Communications Ltd.
B.O.S. Better Online Solutions
B/E Aerospace
Baidu
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
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
Bear Lake Recreation
Bear State Financial, Inc.
Beasley Broadcast Grp Inc
Bebe Stores
Bed Bath & Beyond
Bel Fuse
ACLS
AXIM
AXMM
AXPWW
AXPW
AXGN
AXTI
BCOM
BOSC
BEAV
BIDU
BCPC
BWINA
BWINB
BLDP
BLDZ
BSPA
BLYQ
BANF
BANFP
BNRM
BKMU
BOCH
BKYF
BMRC
BNNP
BKSC
BOTJ
OZRK
BFIN
BWFG
BANR
TAPR
BBSI
BSET
BSSP
BYBK
BYLK
BV
BBCN
BBTH
BCBP
BDCV
BECN
BLKE
BSF
BBGI
BEBE
BBBY
BELFB
Last Price
2.560
10.000
0.500
0.581
0.940
3.590
2.800
17.750
3.160
58.020
227.970
66.640
23.980
25.780
1.980
2.250
34.360
0.000
63.390
29.100
0.110
6.860
5.960
48.270
52.590
8.500
14.787
10.300
37.920
11.860
21.000
43.020
35.260
27.400
19.510
0.499
4.390
12.490
8.040
14.380
1.990
11.730
4.890
27.800
0.270
10.990
5.110
2.190
76.170
27.340
52W
High
52W
Low
2.600
10.000
0.550
1.300
3.000
5.200
3.040
21.610
8.490
73.213
251.990
69.920
25.200
27.460
8.380
2.250
38.500
0.000
69.490
31.500
0.500
7.350
7.000
49.260
53.630
9.200
16.180
10.500
38.170
12.170
22.000
45.080
50.550
102.200
19.850
1.880
5.650
14.000
8.730
18.430
2.000
13.900
6.680
41.380
0.270
11.480
9.610
7.030
80.820
29.260
1.500
0.060
0.050
0.400
0.930
2.110
2.040
12.550
3.020
50.083
140.660
48.893
22.060
23.400
1.470
1.850
31.750
0.000
50.620
26.250
0.055
5.740
5.280
33.500
41.590
8.000
14.120
8.450
27.510
9.060
15.910
35.510
31.890
18.250
11.880
0.200
4.230
10.920
5.850
13.160
0.750
11.590
4.400
24.110
0.270
6.306
4.500
2.000
54.955
17.800
1 Year
% Chg
4.92
900.00
-20.04
7.28
1.43
-59.23
-7.91
28.16
13.53
-4.19
-5.64
30.69
7.38
13.08
6.63
-2.14
4.38
30.81
21.20
-2.30
-7.01
10.88
34.02
29.48
.48
-4.02
-70.46
27.68
-64.36
-10.77
-4.07
1.52
-13.32
-12.79
-20.49
-30.98
.00
40.22
-41.47
-58.83
-5.14
28.30
Vol. Yr
(000)
132313
20
53
1022
3166
12221
20032
804
5734
260160
933619
33805
289
4463
1140039
2
10
5879
1457
161
27072
4124
6928
3863
266
682
617
71849
8566
2077
24819
216
41094
10333
1829
1207
2424
115764
111778
36
1263
4992
107359
0
2378
2608
111178
732965
9753
P/E
na
na
na
na
na
na
na
6.60
na
13.68
38.77
46.28
16.54
17.78
na
na
na
na
16.13
na
na
23.66
13.86
18.49
18.01
na
16.07
11.08
26.89
49.42
28.77
15.47
na
na
28.69
na
11.26
12.74
na
13.57
na
13.03
na
25.98
na
na
15.97
na
15.80
13.74
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.5
4.2
3.9
0.0
0.0
2.3
0.0
2.1
6.2
0.0
2.3
2.0
1.5
1.7
0.0
3.5
2.0
1.3
1.0
0.0
1.7
0.0
3.2
1.6
0.0
0.0
2.6
0.0
2.8
0.0
4.8
8.6
0.0
0.0
0.0
3.4
2.7
0.0
1.0
Company
Bel Fuse
Belk Inc.
Bellicum Pharmaceuticals, Inc.
Ben Franklin Financial (IL)
Beneficial Mutual Bancorp
Benefitfocus, Inc.
Bespoke Tricyles
Besra Gold, Inc.
BG Medicine (D)
BGC Partners
Big 5 Sporting Goods Corp
BIND Therapeutics
Bingham Canyon
Bio Blast Pharma Ltd.
Bio-Path Holdings
Bio-Reference Laboratories (D)
Bio-Techne Corp.
Bioadaptives, Inc.
BioAmber Inc.
Bioanalytic Systems
Biocept, Inc.
Biocryst Pharmaceuticals
Biodel Inc.
BioDelivery Sciences Intl.
Biogen IDEC
Biolase Technology
BioLife Solutions Inc
BioLineRx Ltd.
Biomarin Pharmaceuticals
Biomerica Inc
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
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 Kelso Capital
Symbol
BELFA
BLKIB
BLCM
BFFI
BNCL
BNFT
BPSR
BSRAF
BGMD
BGCP
BGFV
BIND
BGHM
ORPN
BPTH
BRLI
TECH
BDPT
BIOA.WT
BASI
BIOC
BCRX
BIOD
BDSI
BIIB
BIOL
BLFS
BLRX
BMRN
BMRA
BPMX
BIOS
BBC
BBP
BSTC
BSPM
BOTA
BEAT
BDMS
BJRI
BBOX
BDE
BRPC
BKRP
BLKG
BLKB
BBRY
HAWK
HAWKB
BKCC
Last Price
24.000
47.540
23.040
3.500
12.270
32.840
0.000
0.005
0.461
9.150
14.630
5.400
0.000
6.390
2.660
32.130
92.400
0.450
1.630
2.180
2.480
12.160
1.330
12.020
339.450
2.630
1.640
1.620
90.400
0.900
3.000
6.990
27.740
26.120
38.620
1.170
2.240
10.030
15.000
50.210
23.900
8.750
0.100
0.000
0.850
43.260
10.980
38.800
37.690
8.200
52W
High
52W
Low
27.230
85.000
27.380
4.100
14.350
77.000
0.000
0.057
2.419
9.570
20.250
15.250
0.000
11.000
4.200
34.000
97.150
7.050
3.132
3.500
10.020
14.620
3.710
18.480
361.930
3.532
4.500
3.120
96.355
1.100
3.500
9.050
28.750
29.000
42.000
3.490
7.070
11.980
22.400
50.630
30.520
14.550
1.200
0.000
0.850
45.860
12.540
40.510
39.080
9.650
17.800
46.250
18.200
2.250
10.580
20.820
0.000
0.002
0.270
5.910
9.190
5.320
0.000
4.500
1.900
24.133
82.510
0.350
0.680
2.012
2.270
7.290
1.200
5.650
270.620
1.690
1.580
1.200
55.040
0.700
0.150
5.440
25.500
24.920
20.320
1.050
2.100
6.420
12.046
25.110
19.340
7.110
0.100
0.000
0.150
29.420
7.010
21.650
22.490
7.850
1 Year
% Chg
23.46
-13.41
22.81
12.36
-43.12
-85.83
-55.67
51.24
-26.19
-64.21
25.80
-2.40
123.27
-19.54
60.00
-41.67
104.07
21.50
-6.60
-42.35
28.50
15.38
1900.00
-5.54
78.22
-43.48
-46.54
26.32
-14.04
61.65
-19.80
-34.36
-77.78
466.67
14.90
47.58
53.60
-12.11
Vol. Yr
(000)
345
10
15985
54
28940
52056
11589
206446
269234
56275
31084
5095
47029
64462
51138
1128
1207
4442
6454
301867
61010
232700
367836
71181
11873
38159
327025
1751
169
305023
348
83
9453
54932
32393
89767
372
107387
16473
42486
3471
32
48298
4207921
99738
94954
143840
P/E
12.06
na
na
na
55.77
na
na
na
na
15.51
19.00
na
na
na
na
19.01
31.97
na
na
na
na
na
na
na
32.11
na
na
na
na
na
na
na
na
na
60.34
6.88
na
na
na
67.85
19.75
na
na
na
na
56.18
na
40.42
na
na
Div.
Yield
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5.1
2.7
0.0
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
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.2
0.0
1.6
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
10.2
Company
Symbol
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 Calypso
Blue Earth, Inc.
Blue Hills Bancorp, Inc.
Blue Line Protection Group
Blue Nile Inc.
Blue Sky Petroleum
Blue Spa
Blue Water Global Group, Inc.
Blue Water Petroleum Corp.
bluebird bio
Blueknight Energy Partners
Blueknight Energy Partners LP
BluePhoenix Solutions
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
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
ADRA
ADRD
ADRE
ADRU
BLMK
BLMN
BCOR
BCYP
BBLU
BHBK
BLPG
NILE
BSKY
BUES
BLUU
BWPC
BLUE
BKEP
BKEPP
MDSY
BNCN
BOBE
BOFI
WIFI
BOKF
BONT
BONA
BNSO
BAMM
BRDR
BSPB
BPFH
BPFHP
BPFHW
BTHE
EPAY
BDBD
BLVDU
BLVD
BLVDW
BCLI
BBRG
BBEPP
BBEP
BFDI
BDGE
BBNK
BLIN
BRID
BMAQ
Last Price
28.483
22.410
35.520
22.330
0.000
24.760
13.850
0.170
1.080
13.580
0.230
36.010
0.050
1.000
0.038
0.430
91.720
6.650
8.500
3.460
17.210
51.180
77.810
7.670
60.040
7.410
7.080
1.370
1.759
8.960
34.000
13.470
24.997
6.310
0.649
25.280
11.060
10.030
9.640
0.531
4.760
13.910
21.450
7.000
0.340
26.750
22.380
0.455
7.750
0.750
52W
High
31.510
26.069
44.660
26.330
0.000
26.450
29.500
0.195
3.930
13.740
1.786
49.135
0.500
1.000
0.040
0.950
94.950
9.500
11.410
4.600
18.955
55.990
106.553
8.139
71.100
17.590
8.920
2.940
2.750
21.250
34.000
14.640
26.160
7.060
1.670
37.410
18.460
10.400
12.450
2.800
5.700
16.905
26.250
23.150
0.485
28.062
25.120
1.530
10.630
0.800
52W
Low
26.570
21.550
32.750
21.812
0.000
15.010
12.970
0.070
0.700
11.250
0.185
23.100
0.050
1.000
0.006
0.400
17.400
5.480
7.010
2.560
15.510
42.280
64.620
5.060
56.870
6.590
5.410
1.110
1.390
6.603
34.000
11.400
21.340
4.700
0.160
22.140
7.770
9.850
9.400
0.500
0.283
11.580
18.150
6.460
0.100
22.830
19.230
0.350
7.000
0.700
1 Year
% Chg
-2.82
-10.57
-4.36
-10.00
3.12
-52.50
19.72
-23.53
-90.00
331.82
-42.67
337.18
-21.86
-7.51
-24.78
.41
1.17
-.79
19.66
-9.47
-54.38
23.34
-12.56
-23.84
.00
6.74
17.08
9.74
-54.31
-30.09
-30.26
76.30
-14.51
-65.59
41.46
2.88
8.96
-57.08
-19.10
-
Vol. Yr
(000)
1135
2353
5046
1655
370622
163500
154900
39502
33109
5177
41114
2
3
287936
643
113784
18638
2516
743
12427
105740
57910
48025
31522
87995
48085
3333
4037
33307
0
109828
1928
2054
6437
56280
172117
7801
1889
981
2420719
31167
12982
323282
16774
5290
5682
23783
310
34
P/E
na
na
na
na
na
22.93
19.79
8.50
na
na
na
46.17
na
na
na
na
na
36.94
na
na
20.25
41.61
18.53
na
13.80
na
54.46
na
na
na
na
15.85
na
na
na
na
38.14
na
na
na
na
53.50
na
na
na
23.26
18.81
na
na
na
Div.
Yield
2.3
5.3
3.1
5.5
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
8.3
8.7
0.0
1.2
2.4
0.0
0.0
2.8
2.7
0.0
0.0
0.0
0.0
0.0
2.3
7.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
9.6
31.9
0.0
3.4
0.0
0.0
0.0
0.0
Company
Symbol
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
BSD Medical (D)
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
Cache Inc. (D)
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 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
BCOV
BRTS
BRKK
BRCM
BSFT
BVSN
BYFC
BWEN
BRCD
BRKL
BRKS
BRKR
BRBW
BMTC
BLMT
BSDM
BSQR
BTXI
BTUI
BWLD
BLDRR
BLDR
BUR
BVFL
CFFI
CA
CCMP
CACH
CAFN
CDNS
CDZI
KDUS
CSTE
CACQ
CZR
PRSS
CALM
CLMS
CHY
CHI
CFGE
CHW
CGO
CSQ
CAMP
CVGW
CALVF
CFNB
CIBN
CALA
Last Price
7.780
0.000
7.500
43.330
29.020
6.020
1.310
5.390
11.840
10.030
12.750
19.620
4.520
31.300
18.630
0.355
4.550
0.000
3.246
180.380
0.079
6.870
2.300
6.400
39.740
30.450
47.320
0.200
1.350
18.970
11.200
1.440
59.820
10.310
15.690
2.350
39.030
13.320
13.830
12.840
10.620
9.230
13.220
11.440
18.300
47.300
0.610
14.189
14.500
20.200
52W
High
52W
Low
14.700
0.000
7.500
44.330
31.930
15.300
2.950
14.000
12.065
10.250
13.085
24.930
5.080
31.760
19.350
1.660
4.680
0.000
4.110
184.100
0.079
9.400
5.480
7.100
47.490
36.216
49.380
6.170
1.750
19.535
14.900
1.890
63.920
16.980
26.740
6.970
48.310
14.440
16.600
14.500
10.680
10.160
15.140
12.250
34.850
49.450
1.140
15.950
14.500
33.480
5.060
0.000
1.100
28.300
18.880
5.470
0.916
5.100
7.950
8.520
8.750
17.260
4.510
26.480
14.930
0.280
2.820
0.000
2.330
122.150
0.079
4.850
1.860
6.000
30.330
25.250
38.510
0.051
0.700
13.590
5.960
1.370
42.250
8.340
8.510
1.950
24.450
10.670
12.511
12.050
9.330
7.760
11.520
9.680
14.740
28.500
0.503
13.850
14.500
6.510
1 Year
% Chg
-44.98
46.16
6.22
-37.68
40.95
-42.90
33.56
5.03
21.54
-.76
-9.96
3.71
23.46
-70.17
27.09
7.84
22.54
.00
-3.65
-23.34
6.67
-12.98
-9.51
3.54
-96.32
35.31
60.92
-14.29
20.43
-14.51
-27.16
-62.88
29.60
12.50
6.96
-3.17
2.90
-5.71
5.05
-34.57
56.31
-14.08
-6.03
.00
-
Vol. Yr
(000)
106959
1
1667425
80357
7706
2889
38534
1323750
64045
91803
198252
87
7693
2552
31769
8418
3958
127174
0
96069
2921
186
3943
699503
36836
84675
1265
790609
18146
7017
63248
93001
321592
15239
34703
35034
52703
43408
2683
44779
6077
88730
209671
18671
7325
1564
0
17913
P/E
na
na
na
16.23
na
na
14.56
na
16.44
17.60
27.72
50.31
10.76
15.81
45.44
na
50.56
na
na
36.22
na
38.17
na
na
10.77
17.40
23.31
na
na
21.08
na
na
28.35
103.10
na
na
15.13
13.32
na
na
na
na
na
na
52.29
29.20
na
19.17
21.32
na
Div.
Yield
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
1.2
3.4
3.1
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
3.1
3.3
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
2.5
4.5
8.7
9.1
0.0
9.4
8.9
8.6
0.0
1.6
0.0
3.0
0.0
0.0
Company
Callidus Software, Inc.
Calumet Specialty Products
CAM Group, Inc.
Cambium Learning Group
Cambridge Bancorp
Cambridge Capital Acquisition
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 Acquisition Corp. II
Capitol Federal Financial
Capnia, Inc.
Capnia, Inc.
Capstone Financial Group
Capstone Turbine (D)
Cara Therapeutics
Carbonite, Inc.
Cardax, Inc.
Cardica, Inc. (D)
Cardinal Energy Group
Cardinal Financial
Cardinal Resources, Inc.
Cardiome Pharma
Cardiovascular Systems
Cardtronics
CareDx, Inc.
Career Education
CareTrust REIT, Inc.
Careview Communications
Carlyle Group
Carmike Cinemas
Symbol
CALD
CLMT
CAMG
ABCD
CATC
CAMBU
CAMBW
CAMB
CAC
CAMT
CCAN
CSIQ
CZICF
CVVUF
CRCUF
CGIX
CBDS
MJTK
CPHC
CBNJ
CPLA
CBF
CCBG
CPLP
CSWC
CPTA
CLACU
CLAC
CLACW
CFFN
CAPN
CAPNW
CAPP
CPST
CARA
CARB
CDXI
CRDC
CEGX
CFNL
CDNL
CRME
CSII
CATM
CDNA
CECO
CTRE
CRVW
CG
CKEC
Last Price
16.330
22.410
0.080
1.660
46.500
10.300
0.310
9.900
39.840
3.010
4.800
24.190
0.185
0.161
0.020
6.680
6.900
2.000
9.321
9.410
76.960
26.800
15.540
8.000
37.910
17.870
10.050
9.880
0.540
12.780
1.492
0.350
5.000
0.739
9.970
14.270
0.440
0.700
0.420
19.830
0.400
9.250
30.080
38.580
7.250
6.960
12.330
0.330
27.500
26.270
52W
High
17.310
33.300
0.190
2.540
47.970
11.100
2.100
10.000
42.770
5.840
30.000
44.500
0.485
0.294
0.124
20.950
18.000
8.500
12.040
11.260
77.855
27.300
16.000
11.630
41.870
20.250
12.210
10.530
0.688
13.120
5.160
0.797
7.000
2.600
23.250
14.890
8.000
1.610
1.030
20.190
2.000
11.000
37.730
44.000
10.890
7.930
22.345
0.800
39.380
36.220
52W
Low
9.150
18.660
0.080
1.290
39.500
9.760
0.013
9.530
34.520
2.750
0.005
20.640
0.152
0.074
0.016
4.830
0.750
1.500
8.910
8.820
52.890
19.780
11.560
6.540
32.011
17.600
9.900
7.860
0.280
11.610
1.320
0.300
1.000
0.560
7.530
8.260
0.291
0.562
0.300
15.930
0.310
5.841
23.150
28.030
5.400
4.320
11.320
0.250
25.210
24.830
1 Year
% Chg
18.94
-13.87
-42.86
.00
16.22
2.90
-4.78
-25.68
-18.88
-57.76
21.97
-50.00
-51.52
820.00
8.11
-9.51
-7.38
15.83
17.80
32.03
-23.59
8.72
-10.20
-3.83
2.70
-10.00
5.53
-4.76
-42.69
20.63
-37.14
-28.21
-47.50
10.23
48.48
-12.28
-11.21
22.11
-5.22
-22.80
-5.64
Vol. Yr
(000)
118306
91731
37
6481
202
5457
794
3024
3771
145443
78
981056
15152
1257
17397
22410
6681
21
927
3908
17734
31259
6602
111017
16317
9790
2013
2310
139
171474
1050
235
26
1236181
34332
31566
2476
82523
8656
34100
325
25601
60411
105578
4233
172036
27437
24287
130936
50150
P/E
na
na
na
na
12.47
na
na
na
13.11
301.00
na
7.66
na
na
na
na
na
na
20.71
16.51
27.19
27.63
26.79
28.57
na
na
na
na
na
23.24
na
na
na
na
na
na
na
na
na
23.06
na
na
na
39.77
na
na
na
na
na
na
Div.
Yield
0.0
11.8
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
2.6
1.9
0.0
0.8
11.9
0.5
17.2
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
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.9
0.0
Company
Carolina Bank Holdings
Carolina Financial Corporation
Carolina Trust Bank
Carrizo Oil & Gas Inc.
Carrols Restaurant Group
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.
Celladon Corporation
Celldex Therapeutics
Cellectar Biosciences, Inc.
Cellectar Biosciences, Inc.
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
Symbol
CLBH
CARO
CART
CRZO
TAST
CRTN
CARV
CASM
CACB
CSCD
CWST
CASY
CASI
CSSV
CASS
CSVN
CPRX
CTRX
CATS
CATY
CATYW
CVCO
CAVM
CBFV
CNLMU
CBDE
CBOE
CDK
CDW
CFK
CECE
CPXX
CELGZ
CELG
CMXC
CLCS
CLDN
CLDX
CLRB
CLRBW
CBMG
ICEL
CLSN
CLTX
CEMP
CTEI
CSFL
CETV
CFBK
CENT
Last Price
9.655
13.990
5.050
41.600
7.630
4.290
6.250
1.650
5.190
14.610
4.040
90.320
1.330
0.028
53.250
1.680
2.970
51.750
2.090
25.590
6.530
79.270
61.820
19.900
10.040
0.900
63.420
40.760
35.170
12.410
15.540
1.960
3.150
111.860
0.620
0.550
19.530
18.250
3.090
0.800
12.910
6.430
2.330
4.800
23.510
0.640
11.910
3.210
1.220
8.780
52W
High
10.970
20.970
7.230
70.490
8.380
5.020
17.870
2.500
5.820
14.890
5.890
91.420
2.340
0.050
68.810
5.000
3.490
52.980
2.300
27.120
8.290
87.900
63.990
21.000
10.100
18.000
65.390
43.160
36.080
12.410
18.900
4.670
3.830
119.840
1.800
2.000
20.850
33.330
3.700
1.000
38.990
22.490
4.740
9.200
24.714
1.050
12.000
5.170
1.780
10.010
52W
Low
9.000
7.688
3.000
31.700
5.625
2.660
5.400
1.370
4.110
8.710
3.410
64.120
1.074
0.025
39.000
0.510
1.700
36.980
0.770
22.700
5.620
62.080
32.350
19.260
10.000
0.790
46.515
25.000
22.720
12.410
12.400
1.580
2.270
66.850
0.500
0.315
7.450
10.760
1.760
0.500
9.000
4.720
2.260
4.580
8.100
0.232
9.870
2.120
1.176
6.000
1 Year
% Chg
-4.59
77.59
52.56
-7.08
15.43
56.00
-10.59
-2.94
-.76
56.76
-30.34
28.57
-20.41
12.00
-20.94
-32.80
52.31
9.03
106.93
-4.26
-21.14
15.39
79.14
22.06
50.56
.00
-3.79
-39.69
15.38
32.40
-38.00
-24.62
-61.04
-40.10
89.75
68.42
17.34
-16.41
-8.27
27.80
Vol. Yr
(000)
1099
247
893
267678
54104
4670
275
7919
24809
21871
34991
59768
6767
875
6815
2871
219751
429439
2945
96976
147
8533
198672
327
666
13752
166442
216443
172767
0
20647
12375
5496
837805
774
351
38543
609119
2641
509
2723
12654
49463
2605
69934
6532
37705
177522
4079
15621
P/E
35.76
na
na
19.26
na
na
na
na
na
16.79
na
25.16
na
na
26.36
na
na
36.44
na
15.23
na
33.31
na
na
na
na
29.50
na
23.93
11.39
26.34
na
na
58.57
na
na
na
na
na
na
na
na
na
na
na
16.00
59.55
na
na
48.78
Div.
Yield
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
1.6
0.0
0.0
0.0
0.0
1.5
0.0
0.0
0.0
4.3
0.0
0.0
1.3
1.2
0.8
0.0
1.5
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
0.3
0.0
0.0
0.0
Company
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.
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 Acquisition Corp. (D)
Chart Industries
Charter Communications
Charter Financial
Chatand Inc.
Check Point Software Tech.
Cheesecake Factory
Chefs' Warehouse (The)
Chembio Diagnostics
Chemical Financial
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 (E)
Symbol
CENTA
CVCY
CENX
CNBKA
CNTY
CPHD
CRNT
CBBT
CERE
CERN
CERU
CERS
CESX
KOOL
CEVA
CFBXN
CFBXM
CHRW
CPAI
CHGT
CYOU
HOTR
HOTRW
CTHR
CACGU
CACG
CACGW
GTLS
CHTR
CHFN
CHAA
CHKP
CAKE
CHEF
CEMI
CHFC
CCXI
CHMG
CHKE
CHEV
CBNK
PLCE
CMRX
CADC
CALI
CAAS
CBAK
CBPO
CCCL
CCCR
Last Price
9.550
11.080
24.400
40.060
5.050
54.140
1.010
1.200
0.240
64.660
6.220
6.240
1.040
1.020
18.140
25.750
25.600
74.890
0.200
0.820
27.360
1.725
0.250
1.840
10.000
9.770
0.550
34.200
166.620
11.450
0.100
78.570
50.310
23.040
3.910
30.640
6.830
27.660
19.360
14.210
16.750
57.000
40.260
4.330
1.070
7.090
1.850
67.230
0.810
2.980
52W
High
52W
Low
10.110
13.900
31.750
40.500
8.210
56.470
3.840
8.000
1.820
66.450
8.060
8.000
2.710
3.240
18.930
25.750
25.600
77.490
1.750
5.200
34.320
5.422
1.040
5.140
10.950
10.410
1.330
96.230
169.850
11.555
0.450
80.820
51.445
29.990
5.200
33.280
8.500
35.900
21.005
14.210
17.960
58.590
41.894
9.240
5.390
10.859
5.000
71.126
2.640
9.630
5.800
10.450
9.670
32.950
4.710
36.940
0.930
0.860
0.210
48.390
3.350
3.480
0.070
0.897
12.560
25.750
25.600
50.210
0.150
0.234
17.130
1.400
0.180
1.160
10.000
9.260
0.400
30.610
116.780
10.020
0.080
60.500
42.000
14.800
2.830
25.990
4.060
26.810
12.950
10.120
13.560
44.540
14.020
3.480
0.620
6.700
1.530
26.660
0.710
2.390
1 Year
% Chg
41.48
-1.51
133.27
20.48
-3.07
16.00
-65.99
-32.96
-82.59
16.00
-3.26
.01
19.19
.00
.00
28.35
-14.63
-67.88
-72.22
-63.56
-4.21
.21
-26.67
-64.24
21.83
6.31
-60.00
21.82
4.23
-20.99
16.02
-3.25
17.96
-19.05
40.29
37.96
-3.79
.05
166.45
-11.36
-69.94
-10.59
-16.67
133.03
-66.80
-60.00
Vol. Yr
(000)
46195
3983
245612
1417
33829
162129
105687
22536
102862
439797
6967
240883
4752
143540
27251
0
0
412641
82
12878
56587
7581
370
24498
1880
2869
638
138118
300358
20739
468
249848
176447
36623
12996
21618
61111
2074
6880
2245
1300
106027
136735
3888
10232
28627
66997
12203
15450
13806
P/E
na
12.59
62.56
28.82
101.00
na
5.61
na
na
44.90
na
na
na
na
95.47
na
na
25.82
na
na
na
na
na
na
na
na
na
13.63
na
40.89
na
22.84
24.30
40.42
na
15.40
na
20.80
17.93
35.53
na
18.45
na
na
na
6.27
na
26.26
na
na
Div.
Yield
0.0
1.8
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
2.0
0.0
0.0
13.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
1.3
0.0
0.0
3.1
0.0
3.7
0.0
2.6
1.7
0.9
0.0
0.0
0.0
0.0
0.0
0.0
3.1
0.0
Company
Symbol
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 Mobile Games &Entertain.
China Natural Resources
China Networks Intl Hldgs
China Recycling Energy
China Shengda Packaging (D)
China Sunergy Co. (D)
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.
Chuma Holdings, Inc.
Churchill Downs
Chuy s Holdings
ChyronHego Corp.
CIFC Corp.
CIG Wireless
CIM Commerical Trust Corp.
Cimarron Software, Inc.
Cimatron Limited
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
JRJC
CHOP
CHREE
HGSH
CHLN
CNIT
CJJD
CLAD
HTHT
CMGE
CHNR
CNWHF
CREG
CPGI
CSUN
CNTF
CUII
CXDC
CXBL
CXEE
CNYD
CCIH
CAME
CNET
CIIX
IMOS
CHSCO
CHSCP
CHSCM
CHSCN
CHUM
CHDN
CHUY
CHYR
CIFC
CIGW
CMCT
CRSO
CIMT
CMPR
CINF
CIDM
CTAS
CPHR
CRUS
CISAW
CSCO
CTRN
CZNC
CBTH
Last Price
5.320
1.890
0.000
4.290
0.510
3.900
2.900
2.420
26.280
17.930
2.360
0.300
0.754
0.928
1.220
1.120
12.230
5.430
0.000
3.920
2.330
9.190
1.650
1.150
0.750
23.320
28.510
31.160
25.420
26.260
0.900
95.300
19.670
2.800
8.270
0.280
15.010
0.600
8.860
74.840
51.830
1.620
78.440
14.160
23.570
0.340
27.815
25.250
20.670
14.600
52W
High
11.880
13.500
0.000
10.500
2.540
7.490
3.500
15.200
31.470
40.310
13.490
0.665
6.050
1.470
7.650
3.010
16.000
13.240
0.000
3.930
9.470
29.340
2.000
4.060
1.080
25.970
30.610
32.410
25.810
28.414
6.990
105.530
43.400
4.300
10.160
2.100
24.700
0.600
10.750
76.680
55.350
3.250
80.350
18.000
25.000
0.470
28.590
26.040
21.490
14.600
52W
Low
2.330
1.500
0.000
2.100
0.462
3.160
0.950
2.400
19.990
12.580
1.860
0.002
0.650
0.730
1.190
1.060
5.500
4.550
0.000
3.160
2.181
8.310
0.250
0.610
0.280
17.920
27.050
28.000
24.800
25.550
0.650
83.710
19.000
1.680
7.300
0.201
14.709
0.500
5.210
37.045
44.900
1.330
55.350
13.110
16.800
0.110
21.270
14.580
17.940
14.600
1 Year
% Chg
-15.42
-84.88
-27.90
-78.02
-46.06
202.08
-50.61
-13.72
-28.93
-28.48
5900.00
-78.10
9.20
-79.77
-32.93
-23.56
3.23
24.05
-19.10
3.14
36.90
150.00
21.21
.14
6.64
-80.52
6.30
-45.39
32.08
6.30
-85.79
-21.95
-1.88
31.64
-1.03
-19.80
31.63
15.40
30.77
24.01
48.53
.19
.00
Vol. Yr
(000)
402777
256418
41731
10216
20191
29112
16338
42135
100733
8358
21990
113533
5113
54323
54336
21
70951
4
3114
123779
16
241712
6257
50985
5551
2857
13657
12040
818
14925
63228
20388
3946
8678
15267
5
43584
97603
147688
88994
152581
108
388807
1742
8255205
25722
5740
0
P/E
na
na
na
na
na
na
na
na
na
na
na
2.00
2.43
13.26
na
na
na
2.53
na
na
na
na
na
na
na
na
na
na
na
na
na
31.25
27.70
na
na
na
na
na
35.44
35.47
20.82
na
24.21
11.61
10.03
na
13.44
54.89
15.31
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
0.0
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
7.8
6.8
0.0
1.1
0.0
0.0
4.9
0.0
5.5
0.0
0.0
0.0
3.4
0.0
1.1
0.0
0.0
0.0
2.7
0.0
5.0
0.0
Company
Symbol
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.
Clutterbug Move Management
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
Cogent Communications Holdings
Cognex Corp.
Cognizant Technology Solutions
Coherent Inc.
Coherus BioSciences, Inc.
Cohu Inc.
Cold Cam Inc.
Collabrium Japan Acquisit. (H)
Collabrium Japan Acquisit. (H)
CollabRx, Inc. (D)
Collectors Universe Inc
Colombia Energy Resources
Colonial Financial Services
Colony Bankcorp Inc
CZWI
CZFS
CZFC
CIZN
CTXS
CHCO
CTYM
CDTI
CLNE
CTEK
CLNT
CLFD
CLRO
CLIR
CWRV
CBLI
CKSW
CSBK
CATI
CLVS
ADSND
CTBM
CMFN
CME
CMRL
CMSB
CCNE
CISG
CNV
CWAY
COBZ
COKE
COCP
CDXS
CVLY
JVA
CCOI
CGNX
CTSH
COHR
CHRS
COHU
CCAZ
JACQ
JACQU
CLRX
CLCT
CERXD
COBK
CBAN
Last Price
9.145
53.650
11.900
19.430
63.800
46.530
1.100
1.810
4.995
4.500
3.270
12.310
9.768
7.330
0.000
0.285
7.180
13.590
16.000
56.000
0.000
0.000
11.000
88.650
0.000
12.880
18.500
6.630
7.910
11.620
13.130
88.030
0.420
2.520
19.675
5.130
35.390
41.330
52.660
60.720
16.320
11.900
2.050
10.210
10.440
0.630
20.860
0.560
13.400
7.880
52W
High
9.430
58.406
12.900
19.940
72.890
47.830
1.500
7.390
13.090
4.500
7.200
26.590
14.300
13.870
0.000
1.270
10.932
13.780
16.000
93.330
0.000
0.000
17.040
93.910
0.000
13.000
19.050
9.440
8.270
11.890
13.600
95.650
0.739
3.300
24.000
8.580
43.500
45.800
54.890
76.980
17.312
13.080
2.050
11.000
11.800
4.040
25.820
0.560
13.970
8.000
52W
Low
7.282
48.614
9.000
17.940
51.180
40.560
0.300
1.410
4.250
4.500
2.910
10.820
7.470
5.070
0.000
0.260
6.500
11.290
12.880
35.330
0.000
0.000
9.640
66.440
0.000
8.950
15.550
4.900
6.710
10.040
9.840
65.740
0.252
1.260
16.286
4.500
29.700
30.665
41.510
54.250
12.270
9.260
2.050
6.630
10.000
0.510
17.000
0.560
10.114
5.450
1 Year
% Chg
23.41
.35
20.73
4.46
.87
.43
20.67
-61.22
.00
-40.11
-39.18
11.38
-35.98
-75.64
-4.27
3.95
-7.08
12.99
38.64
-2.63
9.77
9.78
20.28
-34.38
80.00
5.78
.79
-12.42
8.25
4.30
-18.38
13.33
-.78
-1.79
-83.42
21.63
.00
.75
29.18
Vol. Yr
(000)
1129
124
504
387
664280
11011
13
204024
381940
0
12142
35180
5535
17240
91737
29250
38605
2
190409
12869
417307
797
5667
27951
26511
4958
20494
6670
115203
35800
976
27133
106194
138079
951559
31215
9742
20838
1
2087
1659
6266
13023
0
1553
880
P/E
26.90
na
10.00
13.31
38.90
14.32
na
na
na
na
na
30.78
19.15
na
na
na
na
54.36
na
na
na
na
13.25
29.26
na
na
11.78
13.00
na
na
18.49
26.68
na
na
12.78
9.50
31.32
31.79
23.10
25.73
na
na
na
na
na
na
22.92
na
83.75
13.82
Div.
Yield
0.3
0.0
0.0
4.9
0.0
3.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
12.8
2.1
0.0
0.0
3.5
0.0
0.0
0.0
1.2
1.1
0.0
0.0
2.5
0.0
3.6
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
6.2
0.0
0.0
0.0
Company
Symbol
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
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
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
CMTL
CNSI
CNAT
CNCE
CLEV
CCUR
CNMD
CONN
CTWS
CNOB
CNXR
CNSL
Last Price
27.610
5.600
44.540
28.040
1.290
57.565
58.010
4.140
43.490
25.410
13.050
6.660
4.500
0.000
4.750
23.000
22.830
10.500
4.420
27.200
5.000
0.025
20.500
36.610
6.560
11.450
51.690
34.250
36.660
36.410
38.300
36.880
0.000
8.330
60.750
9.530
46.430
1.030
31.520
18.780
7.000
13.320
0.120
7.090
44.960
18.690
36.290
19.000
9.010
27.830
52W
High
30.360
7.500
45.870
30.980
3.650
58.940
59.300
5.380
45.381
25.740
14.500
10.910
4.900
0.000
5.250
23.600
27.960
13.920
4.540
28.720
6.750
0.484
20.500
41.773
8.300
13.000
77.510
35.790
37.350
37.080
38.460
37.880
0.000
14.320
71.886
19.175
48.160
2.240
40.690
40.300
15.670
16.260
0.150
8.810
50.470
79.020
37.500
21.270
9.420
28.808
52W
Low
23.590
5.210
34.252
20.155
1.090
47.210
47.740
3.080
38.095
24.400
12.950
5.379
4.500
0.000
4.500
19.318
16.860
10.000
3.660
19.110
4.050
0.021
13.500
32.327
6.000
8.420
39.580
32.510
31.710
31.870
33.490
32.950
0.000
6.270
56.600
8.150
25.984
0.780
29.270
18.020
5.060
7.120
0.120
6.570
35.850
14.020
31.000
16.630
8.105
18.311
1 Year
% Chg
.44
-15.28
13.12
3.32
-43.91
15.41
11.63
-5.91
1.68
-6.12
-8.39
18.22
20.60
-5.75
17.55
40.06
-25.93
51.85
-10.83
.00
-10.20
-30.95
-6.93
-1.71
-49.39
62.29
-48.50
.03
-51.60
8.53
-20.00
-13.22
5.79
-76.25
2.20
1.28
41.77
Vol. Yr
(000)
58720
8712
27714
17704
88650
566604
3714951
2283
88442
4929
1780
38291
1
930
439
234628
3121
3462
607
6
400754
365
11489
1719
3687
195392
194
2431
227
421
2077
63169
24985
20393
59315
19739
33192
44529
118517
42121
20
9471
50062
351613
6745
18278
4480
76384
P/E
17.70
13.33
26.99
17.31
na
104.66
na
na
16.41
na
na
33.30
na
na
na
na
24.55
30.88
16.37
11.01
na
na
na
15.19
7.72
30.13
47.86
na
na
na
na
na
na
na
18.81
12.22
na
na
21.89
na
na
na
na
3.55
23.30
9.73
19.41
21.35
na
39.20
Div.
Yield
2.3
0.0
1.3
0.6
0.0
1.5
1.5
0.0
2.1
5.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.2
0.0
1.8
0.0
0.0
0.0
3.3
1.2
0.0
0.0
0.0
1.0
1.2
1.1
4.9
0.0
0.0
3.7
2.5
0.0
0.0
3.8
0.0
0.0
0.0
0.0
6.8
1.8
0.0
2.8
1.6
0.0
5.5
Company
Consolidated Water Co Inc
Constant Contact
Consumer Portfolio Services
ContraFect Corp.
ContraFect Corp.
ContraFect Corp.
Contravir Pharmaceuticals
Control4 Corporation
Copart Inc.
Corbus Pharmaceuticals Hldgs.
Corcept Therapeutics
Cordia Bancorp
Core Mark Holding
Corinthian Colleges Inc. (H)
Corium International
Cornerstone OnDemand, Inc.
Coronado Biosciences
Corporate Resource Services
Corvel Corp.
Cosi, Inc.
CoStar Group
Costco Wholesale
CounterPath Corp. (D)
County First Bk La Plata Md
Courier Corp
Covenant Transportation Group
Covisint Corp.
Cowen Group
Cowen Group
CRA International
Cracker Barrel Old Country
Craft Brew Alliance
Cray
Creative Learning
Credit Acceptance
Credit Suisse Gold Shares ETN
Cree Inc.
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
Symbol
CWCO
CTCT
CPSS
CFRXW
CFRX
CFRXZ
CTRV
CTRL
CPRT
CRBP
CORT
BVA
CORE
COCO
CORI
CSOD
CNDO
CRRS
CRVL
COSI
CSGP
COST
CPAH
CUMD
CRRC
CVTI
COVS
COWN
COWNL
CRAI
CBRL
BREW
CRAY
CLCN
CACC
GLDI
CREE
CRESW
CRESY
CRIM
CRTO
CROX
CCRN
CRDS
CRDW
CRWS
CRWN
CYRX
CSBB
CSGS
Last Price
10.680
36.700
7.360
0.738
3.500
0.480
2.220
15.370
36.490
2.990
3.000
3.850
61.930
0.063
6.100
35.200
2.440
1.200
37.220
1.590
183.630
141.750
0.510
19.500
14.920
27.110
2.650
4.800
25.950
30.320
140.760
13.340
34.480
1.500
136.410
11.970
32.220
0.010
10.090
1.160
40.420
12.490
12.480
2.500
0.000
7.772
3.540
0.440
22.000
25.070
52W
High
52W
Low
14.520
38.830
9.640
1.000
5.500
0.680
3.100
32.500
37.810
4.950
4.490
4.930
64.260
1.830
8.490
61.850
3.310
3.750
53.350
2.690
218.170
146.820
2.180
20.833
18.590
29.100
13.374
4.830
26.280
32.500
141.790
17.970
42.090
3.040
164.050
15.120
67.980
3.230
14.188
2.000
60.950
16.880
13.510
3.710
0.000
9.620
3.980
0.590
22.000
32.110
8.410
21.080
6.330
0.445
2.500
0.170
0.010
11.761
29.930
2.710
1.690
3.320
34.550
0.060
4.300
25.990
1.450
0.842
28.080
0.943
134.380
109.500
0.490
19.500
11.230
7.850
2.055
3.520
25.000
17.631
92.840
10.070
24.230
1.340
110.980
11.830
27.250
0.007
8.167
0.250
25.160
11.330
5.260
1.620
0.000
7.067
2.800
0.310
18.850
23.165
1 Year
% Chg
-24.26
18.12
-21.62
-13.16
-.44
-6.54
-7.45
63.12
-96.44
-33.97
-7.22
-54.37
-20.30
-5.36
-.51
19.10
-52.34
-1.72
-17.52
230.21
-78.88
22.76
53.13
27.88
-18.76
25.56
-11.76
4.94
-13.39
-48.46
-86.76
1.04
364.00
18.19
-21.55
25.05
3.73
.03
.28
37.03
15.79
-14.73
Vol. Yr
(000)
29596
94514
31771
333
1046
219
8277
84708
137552
371
97887
1295
20400
513038
8269
229157
113973
32769
13035
38198
65804
524233
14285
34
10033
25168
51399
193324
514
13476
49901
18249
106900
2342
10105
6480
568344
8849
19322
7
129625
276318
63619
29675
4647
21634
8070
139
44636
P/E
24.84
94.10
8.36
na
na
na
na
59.12
22.81
na
na
na
33.30
1.06
na
na
na
na
23.86
na
58.48
29.41
na
na
43.88
54.22
na
21.82
na
22.29
24.10
83.38
36.29
15.00
12.01
na
37.91
na
252.25
na
na
28.39
na
na
na
14.39
20.82
na
10.84
18.17
Div.
Yield
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
5.7
0.0
0.0
0.0
0.0
0.0
2.9
0.0
0.0
0.0
0.0
12.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.2
0.0
0.0
2.6
2.5
Company
Csi Compressco
CSP Inc.
CSR plc
CTC Media
CTI BioPharma Corp.
CTI Industries
Ctrip.com International
CU Bancorp
Cubist Pharmaceuticals
Cubist Pharmaceuticals
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
Cyclacel Pharmaceuticals
Cymabay Therapeutics
Cynosure, Inc.
Cypress Semiconductor
CYREN Ltd.
CyrusOne Inc.
Cytokinetics Inc. (D)
Cytori Therapeutics (D)
Cytosorbents Corporation
Cytrx Corp.
Daegis Inc. (D)
Daily Journal
Daktronics Inc.
Dala Petroleum Corp.
DanDrit Biotech USA
Daniels Corporate Advisory Co
Danlax Corp.
DARA Biosciences (D)
Data I/O
Datalink Corp
Dataram Corp.
Datawatch Corp.
Dave & Buster's Entertainment
Dawson Geophysical
DBV Technologies S.A.
Dcb Financial Corp
Symbol
CCLP
CSPI
CSRE
CTCM
CTIC
CTIB
CTRP
CUNB
CBSTZ.RT
CBST
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
DCAC
DNLX
DARA
DAIO
DTLK
DRAM
DWCH
PLAY
DWSN
DBVT
DCBF
Last Price
13.130
7.300
52.660
4.870
2.360
3.760
45.500
21.690
0.000
100.650
7.450
0.140
5.980
4.230
0.670
1.500
10.680
16.020
14.390
6.930
39.650
55.680
9.610
6.171
0.700
9.830
27.420
14.280
1.720
27.550
8.010
0.489
9.950
2.740
0.730
263.010
12.510
1.340
0.000
0.070
0.000
0.880
3.380
12.900
1.700
8.990
27.300
12.230
27.120
7.000
52W
High
52W
Low
30.996
8.790
55.170
13.945
4.250
5.989
69.740
22.450
0.000
101.030
11.340
0.790
6.200
8.190
3.300
3.400
11.820
17.310
17.200
7.950
47.010
73.520
12.839
9.700
4.839
13.776
31.480
14.950
4.100
28.370
13.260
3.470
12.867
8.350
1.410
280.510
15.720
1.340
0.000
0.750
0.000
4.400
3.830
15.840
5.430
36.130
27.610
34.902
28.500
7.770
12.930
6.500
33.880
4.250
1.830
3.520
35.960
16.490
0.000
58.500
5.730
0.080
4.200
2.875
0.670
1.090
8.060
13.350
10.101
4.270
22.120
48.190
5.750
3.500
0.610
4.470
18.630
8.040
1.400
19.520
3.050
0.363
3.000
2.080
0.570
154.120
10.840
0.002
0.000
0.050
0.000
0.740
2.160
8.610
1.560
8.340
15.890
10.400
22.200
5.980
1 Year
% Chg
-34.81
-9.77
25.23
-64.95
23.56
-35.62
-8.30
24.08
46.14
17.88
75.00
17.03
-45.28
-46.81
4.91
-6.15
-1.03
40.57
-14.89
50.39
-33.07
-82.59
2.93
36.00
-44.69
23.38
23.23
-80.98
218.40
-56.30
-39.18
37.09
-20.22
-67.41
31.52
18.35
-34.62
-73.57
-63.84
13.82
Vol. Yr
(000)
32603
2556
1534
194059
720013
649
789395
4804
281005
33420
459
7389
496384
1669
162329
17529
111466
7419
2947
153958
71241
6609
125
41210
11700
60777
697422
44288
74986
190555
191288
6626829
409280
7821
315
46102
35
375
427042
5123
27627
11223
35780
17924
12881
4887
1744
P/E
14.75
19.21
na
5.66
na
75.20
59.87
23.07
na
124.26
na
na
299.00
19.23
na
na
na
16.35
359.75
na
na
23.90
na
na
na
na
39.17
29.75
na
na
na
na
na
na
na
111.92
25.53
na
na
na
na
na
na
22.63
na
na
na
na
na
4.86
Div.
Yield
13.5
5.9
1.0
14.2
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
2.5
0.0
0.0
0.0
0.0
0.0
10.2
0.0
0.0
0.0
0.0
0.0
3.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
1.7
Company
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
Dico, Inc.
Digi International
Digimarc Corporation
Digirad Corp.
Digital Ally
Digital Development Partners
Digital River
Dime Community Bancshares
Dinamo Corp.
Diodes Inc.
Dipexium Pharmaceuticals
DIRECTV
Discount Coupons Corporation
Discovery Communications
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
Symbol
TRAK
DPSI
DHRM
DFRG
DCTH
DGAS
DENN
XRAY
DEPO
DSCI
DERM
DSGX
DEST
DXLG
DSWL
DLPME
DXM
DXCM
DIMN
DMND
DHIL
FANG
DCIX
DRNA
DKMQ
DGII
DMRC
DRAD
DGLY
DGDM
DRIV
DCOM
DMRNE
DIOD
DPRX
DTV
DCOUE
DISCK
DISCB
DISCA
DSCO
DISH
DVCR
BAGR
DXYN
DLDG
DLHC
DMHIE
DNBF
DLTR
Last Price
44.310
0.380
2.730
23.740
1.210
21.250
10.310
53.270
16.110
9.310
18.110
14.820
15.950
5.460
1.800
0.230
8.970
55.050
2.610
28.230
138.040
59.780
1.880
16.470
0.000
9.290
27.150
4.360
15.320
0.006
24.730
16.280
0.250
27.570
11.385
86.700
0.100
33.720
37.020
34.450
1.160
72.890
9.450
5.160
9.170
0.250
2.010
0.003
21.600
70.380
52W
High
52W
Low
58.840
0.604
12.890
29.610
6.717
22.680
10.730
56.250
16.640
15.510
22.938
15.930
31.290
6.620
2.570
0.850
13.741
58.320
3.200
35.580
144.950
93.330
4.420
46.000
0.000
12.750
37.000
4.490
33.590
0.015
25.880
18.230
0.250
30.790
15.860
89.460
0.490
85.320
48.000
46.364
2.770
79.570
13.320
6.000
18.410
7.900
3.650
0.036
22.900
71.530
36.430
0.260
2.520
18.813
1.090
18.430
6.130
42.990
9.850
7.880
12.675
12.250
13.870
4.288
1.800
0.169
5.660
28.090
0.738
23.170
106.530
44.020
1.790
8.000
0.000
6.900
18.970
3.030
3.030
0.003
13.610
14.020
0.100
19.655
8.000
67.660
0.010
31.020
35.030
31.290
0.990
53.720
4.600
3.920
6.000
0.250
1.281
0.003
18.530
49.593
1 Year
% Chg
-7.84
-27.62
-29.64
.72
-70.34
-5.05
43.39
9.88
52.27
-13.96
10.68
-46.62
-16.51
-19.64
-43.90
32.46
55.46
182.16
9.25
16.65
13.04
-53.58
-23.35
40.97
17.84
66.70
-40.00
33.89
-3.78
17.02
25.54
-50.00
-59.79
-19.44
-25.42
-48.44
25.85
103.66
8.18
-30.53
-88.64
31.37
-85.87
4.10
24.74
Vol. Yr
(000)
131299
4652
45447
67703
5084008
5054
142929
209294
255425
34605
12443
12428
23590
45850
7339
6468
72318
195406
1750
89673
1549
298498
51543
47255
20785
12479
20083
254109
141
94960
32219
12
60887
6203
941986
2742
336772
80
486157
107208
584446
4206
10731
31830
5186907
5322
174954
358
625617
P/E
na
na
7.58
31.65
na
18.81
33.26
21.39
23.69
na
na
67.36
20.71
na
na
na
na
na
na
40.33
17.39
26.81
na
na
na
132.71
na
36.33
na
na
na
11.07
na
22.79
na
16.00
na
na
na
na
na
40.72
63.00
na
61.13
na
3.72
na
13.76
24.10
Div.
Yield
0.0
0.0
0.0
0.0
0.0
3.8
0.0
0.5
0.0
0.0
0.0
0.0
5.0
0.0
10.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
10.6
0.0
0.0
0.0
0.0
4.7
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
0.0
2.4
0.0
0.0
0.0
0.0
0.0
1.3
0.0
Company
Donegal Group
Donegal Group
Dorchester Minerals LP
Dorman Products
Dot Hill Systems Corp. (D)
Dover Saddlery
Dragon Jade International
DragonWave
DragonWave
DreamWorks Animation (D)
DryShips
Drywave Technologies
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. (D)
DXP Enterprises
Dyax
Dynamic Materials Corp
Dynasil Corp Of America
Dynatronics Corp. (D)
Dynavax Technologies
e-Future Information Tech
E-WORLD USA Holdings
E2open, Inc.
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
Eastside Distilling, Inc.
eBay
Ebix Inc
eBullion, Inc
eCareer Holdings
Echelon Corp.
Echo Global Logistics
Echo Therapeutics
Symbol
DGICA
DGICB
DMLP
DORM
HILL
DOVR
DGJI
DRWIW
DRWI
DWA
DRYS
DWTP
DSKX
DSFNE
DSPG
CADTW
CADT
CADTR
CADTU
DTSI
BKCT
DNKN
DRRX
DXPE
DYAX
BOOM
DYSL
DYNT
DVAX
EFUT
EWLU
EOPN
EBMT
EGBN
EGLE
EGRX
EROC
ELNK
EWBC
EML
ESRIE
EVBS
ESDI
EBAY
EBIX
EBML
ECHI
ELON
ECHO
ECTE
Last Price
15.980
21.500
25.530
48.270
4.420
4.850
3.550
0.133
0.963
22.330
1.060
0.000
0.740
10.100
10.870
0.125
9.700
0.240
10.010
30.750
0.185
42.650
0.789
50.530
14.060
16.020
1.440
3.890
16.860
4.250
0.000
9.610
10.970
35.520
14.670
15.500
2.200
4.390
38.710
17.070
0.021
6.470
2.050
56.120
16.990
1.250
5.000
1.700
29.200
1.350
52W
High
16.180
27.750
35.554
60.990
6.060
6.350
3.550
0.750
2.550
36.010
4.730
0.000
2.740
13.250
11.480
0.150
9.750
0.300
10.250
34.000
0.590
53.050
2.690
116.880
15.700
24.000
2.240
5.760
21.400
7.090
0.000
29.820
11.640
37.000
17.490
16.440
6.299
5.620
39.710
17.833
0.070
7.250
5.000
59.700
17.950
1.250
5.000
4.180
30.180
4.130
52W
Low
13.840
18.260
22.020
37.220
2.910
4.290
0.290
0.133
0.880
19.200
0.761
0.000
0.560
8.100
7.900
0.100
9.660
0.220
9.710
16.760
0.070
40.500
0.680
44.270
6.050
14.840
1.040
2.860
12.500
3.120
0.000
5.310
10.450
29.240
12.760
9.160
1.780
2.950
30.500
15.050
0.020
5.330
0.350
46.340
12.120
0.510
5.000
1.670
15.540
0.390
1 Year
% Chg
.50
-9.09
-1.73
-13.87
31.16
-9.35
-30.25
-37.10
-77.45
-69.80
8.02
11.95
28.61
-47.14
-11.51
-54.38
-56.14
86.60
-26.31
24.14
-6.27
-13.98
-5.53
-59.81
.20
15.96
-63.03
-13.40
10.69
7.22
-40.00
-7.57
2.29
15.50
.00
-20.93
35.94
-57.01
Vol. Yr
(000)
5235
113
13031
83023
134798
1503
258
101
160126
323182
2311563
5592
69
23768
1076
43
975
249
31064
8821
305651
134930
37707
320181
15041
18698
2938
5699657
8415
70752
1116
20756
3323
23607
221433
269483
162193
3211
657
2031
2332
3104665
109504
959
0
51034
49887
32388
P/E
8.59
11.56
16.37
19.15
88.40
22.05
na
na
na
na
na
na
na
17.12
181.17
na
na
na
na
16.10
na
24.80
na
12.66
na
30.81
11.08
na
na
na
na
na
20.31
18.50
na
na
na
na
16.90
14.11
na
21.57
na
24.61
10.49
na
na
na
46.35
na
Div.
Yield
3.3
2.2
7.1
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
0.0
2.1
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
2.8
0.0
0.0
0.0
13.9
4.5
1.8
2.6
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
0.0
Company
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.
Elecsys
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
Endeavor IP
Endo International plc
Endocyte, Inc.
Endologix Inc.
Endurance Intl Group Hldgs
Ener-Core, Inc
Energizer Tennis
Symbol
SATS
EEI
ECRY
EDAP
EGDW
EDGW
EDUC
HUTN
EGAN
EGLT
EHTH
EHOSD
EKSO
LOCO
EMITF
ESLT
ERI
ESYS
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
ENIP
ENDP
ECYT
ELGX
EIGI
ENCR
EZRT
Last Price
52.500
9.132
0.100
2.330
10.150
7.505
4.846
2.200
5.180
5.690
24.920
0.010
1.360
19.970
1.680
60.735
4.050
17.420
7.760
14.040
3.911
47.015
42.830
11.880
1.510
0.245
21.390
23.000
17.945
1.168
35.460
25.000
5.300
0.280
1.870
12.870
0.002
0.115
7.760
4.650
50.850
44.400
37.330
0.016
72.120
6.290
15.290
18.430
0.170
0.000
52W
High
54.180
12.776
0.590
6.050
11.000
8.877
5.000
3.700
11.040
19.850
63.320
7.000
8.220
41.700
28.600
64.660
4.750
17.470
11.450
19.990
4.420
48.530
47.750
19.333
7.500
0.970
37.690
27.000
24.000
2.870
36.499
27.900
6.030
0.460
3.670
16.200
0.013
0.115
9.389
6.230
52.580
51.308
57.988
0.810
82.160
33.700
17.980
19.090
1.540
0.000
52W
Low
43.000
8.350
0.075
1.150
10.100
5.000
2.990
1.000
3.990
3.810
18.700
0.000
0.753
18.480
1.200
54.630
3.610
9.320
5.960
13.270
3.090
21.250
36.620
9.502
1.110
0.119
14.500
20.160
12.760
1.140
26.230
20.030
3.500
0.130
1.660
11.830
0.001
0.115
4.000
3.350
27.000
39.620
33.610
0.012
53.620
5.310
10.290
10.980
0.074
0.000
1 Year
% Chg
5.59
-16.98
-27.20
-21.02
7.37
57.84
-49.41
-46.40
-99.84
-93.06
.04
33.18
-25.81
-24.19
-2.47
104.95
10.59
-49.50
104.54
-39.66
-8.73
-12.38
-51.35
15.81
-.56
3.52
60.00
-30.48
-4.67
-69.74
.00
60.33
29.89
86.40
-11.66
-31.13
-97.76
6.91
-41.10
-12.33
29.97
-88.96
-
Vol. Yr
(000)
48577
1320
131039
77727
73
6671
1925
39
27379
12576
82326
5198006
88327
337271
2434338
4908
2457
4548
32348
9027
1319
1064926
89545
10360
692
739681
115896
268
9664
10627
4777
146
53498
11534
35048
28
23378
0
39979
3442
69452
64269
24115
51579
574268
315613
156795
95534
92969
P/E
42.34
na
na
na
na
17.45
484.55
na
na
na
623.00
na
na
na
7.64
15.22
na
36.29
na
17.33
15.04
17.67
34.54
na
na
na
na
23.00
na
na
15.90
16.67
na
na
2.13
na
na
na
na
20.22
28.89
12.13
17.95
na
na
29.95
na
na
na
na
Div.
Yield
0.0
5.3
0.0
0.0
0.0
0.0
6.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
4.2
5.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.0
0.0
0.0
2.8
3.5
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
0.0
0.0
0.0
Company
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
Enterologics Inc
EnteroMedics Inc.
Enterprise Bancorp
Enterprise Financial Services
Entertainment Gaming Asia (D)
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 Air-Crane
Ericsson ADS
Erie Indemnity
ESB Financial Corp
Escalade Inc.
Escalera Resources Co.
Escalera Resources Co.
Escalon Medical
Esperion Therapeutics Inc
ESSA Bancorp
Essex Rental
ETrade Financial
Euro Tech Hldgs Co.
Euronet Worldwide
Euroseas Ltd
EV Energy Partners L.P.
Eventure Interactive
Symbol
WATT
EFOI
ERII
EXXI
ENOC
ENPT
ENG
ENPH
ENSG
ESGR
ESGIE
ENFC
ENTG
ELGO
ETRM
EBTC
EFSC
EGT
ENTR
ENUM
ENVI
ENVV
ENZN
ENZB
ENZY
EOPT
EPCC
EPIQ
EPRS
EPZM
PLUS
EQIX
ERFB
EAC
ERIC
ERIE
ESBF
ESCA
ESCR
ESCRP
ESMC
ESPR
ESSA
ESSX
ETFC
CLWT
EEFT
ESEA
EVEP
EVTI
Last Price
10.960
4.930
5.270
3.260
15.450
0.235
1.900
14.290
44.390
152.890
0.080
14.390
13.210
0.110
1.420
25.250
19.730
0.530
2.530
1.050
1.340
0.510
1.090
1.250
7.640
6.500
0.000
17.080
5.670
18.870
75.690
226.730
0.002
8.340
12.100
90.770
18.940
15.090
0.520
12.670
1.610
40.440
12.000
1.320
24.255
2.569
54.900
0.760
19.270
0.140
52W
High
52W
Low
16.440
10.710
6.980
27.690
24.345
0.750
4.220
17.970
46.080
161.935
0.080
14.940
14.050
0.110
2.660
26.120
20.960
1.260
4.800
2.250
4.250
1.500
1.830
1.350
30.400
19.500
0.000
19.950
22.500
41.230
75.940
235.840
4.500
21.940
13.610
94.000
19.490
17.200
3.420
27.470
2.587
42.240
12.100
3.500
25.580
6.240
59.750
1.470
41.970
3.500
7.110
4.120
3.300
2.350
12.290
0.200
1.280
5.880
20.838
119.820
0.080
12.600
10.200
0.110
0.990
18.000
16.380
0.400
2.150
0.022
1.180
0.510
0.780
0.100
6.340
6.500
0.000
11.675
3.776
16.510
49.235
169.950
0.002
7.880
11.200
66.550
11.460
10.400
0.500
11.950
1.220
12.615
10.200
0.941
18.200
2.560
36.050
0.730
18.500
0.100
1 Year
% Chg
-5.05
-87.95
-10.23
35.71
125.39
83.80
10.06
.00
13.98
.00
-30.39
19.27
-3.38
-57.26
-46.17
-60.59
-6.03
1150.00
-71.71
-18.75
5.63
-48.92
-9.28
33.16
27.77
-99.94
-59.88
-1.14
24.14
33.38
28.21
-77.39
-45.18
-18.27
194.32
3.81
-59.63
23.50
-49.73
14.73
-47.59
-43.21
-95.89
Vol. Yr
(000)
30906
12096
95816
970723
96310
638
29483
139657
21912
6224
0
6001
188600
0
258909
2890
10812
6732
190107
1831
24485
15
122484
143
29266
110
31629
1269869
88464
8948
188222
102395
7302
967512
10148
5679
8258
10443
1982
4193
32516
6580
12255
978963
4970
87907
18809
69163
7046
P/E
na
na
na
5.34
44.14
na
10.00
na
26.74
10.23
.05
na
101.62
na
na
18.17
15.78
na
na
na
na
na
1.73
na
26.34
na
na
na
na
na
14.47
63.51
na
26.90
19.21
26.78
19.73
17.75
na
na
na
na
15.19
na
23.55
5.47
36.36
na
na
na
Div.
Yield
0.0
0.0
0.0
14.6
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
1.9
1.0
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
0.0
0.0
0.0
0.0
3.8
3.0
2.1
2.7
0.0
17.0
0.0
0.0
2.3
0.0
0.0
0.0
0.0
0.0
15.8
0.0
Company
Symbol
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.
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
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Fannie Mae
Farmer Bros Co.
EVK
EVRY
EVOK
EVOL
EXA
EXAS
EXAC
EDS
EXSL
EXEL
EXEO
EXFO
EXLS
EXPE
EXPD
EXADE
EXPO
ESRX
EXLP
EXTR
EOMN
EZCH
EZPW
EZJR
FTSM
FONE
FFIV
FB
FCS
FRP
FWM
FALC
DAVE
FNMAM
FNMAO
FNMAL
FNMAS
FNMAJ
FNMAH
FDDXD
FNMFN
FNMAT
FNMAN
FNMFM
FNMAG
FNMAP
FNMA
FNMAI
FNMAK
FARM
Last Price
6.000
0.730
5.900
9.370
11.710
27.440
23.570
1.540
0.002
1.440
0.700
3.450
28.710
85.360
44.610
1.190
82.500
84.670
21.620
3.530
0.000
19.140
11.750
0.750
59.880
38.200
130.465
78.020
16.880
14.210
3.150
1.340
26.270
5.600
5.300
5.800
3.870
3.390
2.950
3.690
5.900
5.250
5.510
6.000
5.750
5.500
2.055
2.990
5.500
29.450
52W
High
8.500
8.670
13.400
11.390
15.950
29.970
26.520
1.800
0.013
8.410
1.210
5.200
31.180
92.080
47.235
2.400
84.010
86.269
31.000
8.140
0.000
29.120
13.550
3.950
60.084
39.030
136.110
82.170
18.230
17.130
18.870
1.800
34.700
22.490
22.000
22.290
12.750
11.980
11.500
3.690
22.300
14.280
21.940
25.000
22.140
21.890
6.350
11.590
22.000
31.860
52W
Low
4.580
0.650
4.720
7.670
8.450
10.690
19.870
1.460
0.002
1.260
0.150
3.080
24.200
62.760
38.140
0.400
64.810
64.640
19.010
2.750
0.000
18.190
8.250
0.700
29.974
32.030
87.470
51.850
12.010
10.950
2.120
0.963
15.010
4.950
4.760
5.000
2.875
2.660
2.560
3.690
5.150
4.550
5.110
5.010
5.000
5.010
0.010
2.540
5.000
18.050
1 Year
% Chg
20.23
-91.18
-20.81
-3.80
-11.69
133.53
-.80
-6.67
-37.14
-76.51
-27.52
3.95
22.54
.81
-32.00
6.76
20.54
-28.48
-49.43
-22.23
.51
-54.55
14.37
43.56
42.76
26.44
25.64
-82.65
-.74
43.55
-59.09
-61.79
-57.07
-55.77
-56.87
-56.62
.00
-58.45
-47.97
-60.59
-57.14
-58.87
-59.02
-31.73
-57.29
-60.43
26.61
Vol. Yr
(000)
81902
8277
8610
6737
450718
10189
7202
64055
1022697
53
9036
40066
537389
363289
407
10664
1179559
41216
437511
42845
157630
112
86055
362
323030
11973073
413933
32367
128766
22322
13659
2846
1431
10478
383122
9341
28145
0
33537
50197
1147
2843
2385
4082
3800952
11604
8503
10838
P/E
6.25
na
na
22.85
na
na
20.68
4.53
na
na
na
57.50
23.73
26.68
24.51
na
28.45
33.60
27.03
14.71
na
24.54
15.88
na
na
na
31.90
74.30
241.14
na
na
na
26.54
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
36.81
Div.
Yield
0.0
0.0
0.0
4.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
1.4
0.0
1.2
0.0
10.5
0.0
0.0
0.0
0.0
0.0
0.4
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
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
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
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
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)
FMFG
FMAO
FFKT
FMNB
FARO
FAST
FATE
FBSS
FBRC
FDML
FNHC
FEIC
FHCO
FETM
FCSC
FGEN
ONEQ
LION
FDUS
FRGI
FSAM
FSC
FSCFL
FSFR
FITBI
FITB
FNGN
FISI
FNSR
FINL
FEYE
FSTJ
FBNC
FNLC
FBPI
FBMS
FRBA
BUSE
FBIZ
FCVA
FCAP
FCFS
FCBS
FCZA
FCZAP
FCNCB
FCNCA
FCLF
FCBC
FCCO
Last Price
19.950
26.740
23.290
8.350
62.680
47.560
5.030
18.450
24.590
16.090
24.160
90.350
3.920
9.900
2.590
27.340
185.780
16.110
14.850
60.800
13.950
8.010
24.920
10.220
27.330
20.375
36.550
25.150
19.410
24.310
31.580
0.300
18.470
18.090
15.000
14.510
6.240
6.510
47.910
4.400
24.340
55.670
17.600
10.280
32.900
234.040
252.790
8.760
16.470
11.311
52W
High
52W
Low
20.500
27.000
24.540
8.710
65.630
52.210
13.550
21.500
30.000
23.620
37.040
111.570
8.650
13.470
6.300
31.480
189.289
17.400
22.500
64.180
16.190
10.200
27.650
15.100
27.640
23.900
70.360
27.020
28.850
31.900
97.350
0.450
19.645
18.540
16.000
15.500
6.960
6.735
49.130
4.960
24.770
63.930
19.000
10.700
34.300
253.500
271.970
12.340
17.250
11.750
17.000
22.060
17.640
6.500
39.750
40.180
3.500
13.540
23.032
13.920
12.170
72.740
3.310
6.950
2.280
20.100
154.690
12.010
13.560
35.340
11.300
7.800
20.460
9.710
24.760
17.650
29.400
19.720
14.220
22.400
24.810
0.300
15.550
15.510
13.510
13.760
5.350
4.710
36.790
4.020
20.000
46.010
15.350
6.450
26.750
195.090
206.140
8.560
13.310
10.100
1 Year
% Chg
12.14
21.21
7.08
27.48
7.51
.11
-19.90
34.67
-6.79
-18.24
64.71
1.11
-53.88
42.04
-36.21
13.23
-3.01
-31.69
16.39
-13.41
17.27
-22.81
9.45
-3.11
-47.39
1.78
-18.85
-13.70
-27.59
-33.33
11.13
3.85
-1.64
3.50
-1.52
12.24
27.32
-5.17
14.49
-9.98
2.68
57.67
14.67
13.55
-10.61
-1.38
8.75
Vol. Yr
(000)
56
277
5615
4303
32311
495611
7384
580
14060
47691
46556
83847
40562
228
28722
15402
4851
14671
23533
75886
14521
390128
1530
59389
27920
1924681
122355
9741
597756
194580
1466130
0
9078
3949
60
1110
2406
36205
3919
1397
246
42796
140
2036
243
31
6439
964
8507
1710
P/E
na
na
13.01
17.04
41.51
29.73
na
13.67
12.74
20.37
8.72
30.63
49.00
3.15
na
na
na
14.13
na
48.64
na
10.14
na
na
na
12.20
53.75
13.17
34.05
14.56
na
na
17.10
13.11
51.72
14.51
10.58
18.60
13.46
15.17
11.99
19.40
15.58
14.28
na
16.38
24.03
19.04
12.97
14.50
Div.
Yield
0.0
0.0
0.0
1.4
0.0
2.1
0.0
2.4
0.0
0.0
0.6
1.1
0.0
0.0
0.0
0.0
1.2
2.2
10.2
0.0
0.0
13.8
5.9
11.9
6.1
2.5
0.7
3.1
0.0
1.3
0.0
0.0
1.7
4.6
0.0
1.0
0.0
3.0
1.8
0.0
3.5
0.0
0.0
2.0
5.0
0.0
0.5
2.8
3.2
2.1
Company
Symbol
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 Financial Service
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 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
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.
FBNK
FDEF
FFNM
FFBCW
FFBC
FFIN
THFF
FFNW
FFKY
FLLC
FFWM
INBK
FIBK
FKYS
FRME
FMBH
FMBI
NBCB
FNFG
FLIC
FSRL
FSFG
FSGI
FSLR
SRCE
FSBK
PLTM
BICK
FTCS
FEUZ
FTGC
FTHI
HYLS
FPXI
SKYY
CU
FTLB
FMB
CARZ
RDVY
FTSL
FDIV
FUNC
FRCV
FXER
FBMI
SVVC
FMER
FSRV
FISV
Last Price
16.320
34.060
5.490
7.000
18.590
29.880
35.620
12.040
3.900
25.000
18.140
16.740
27.820
24.650
22.750
18.550
17.110
35.200
8.430
28.370
3.290
26.250
2.260
44.595
34.310
7.960
9.919
23.535
38.262
30.700
26.290
20.550
49.655
28.980
28.450
18.090
20.389
51.390
37.300
21.820
48.490
50.910
8.550
15.500
0.020
21.590
18.650
18.890
50.860
70.970
52W
High
16.750
35.700
6.300
7.050
19.040
33.470
36.960
12.430
5.420
25.000
20.000
26.100
29.715
27.000
23.390
23.800
18.190
38.180
10.660
29.280
3.390
26.450
2.400
74.840
35.220
8.810
14.381
28.013
38.900
34.280
50.840
21.530
52.950
30.630
29.460
26.330
21.340
51.690
41.600
22.250
50.000
52.350
9.150
20.000
0.020
21.850
22.830
23.360
58.060
73.270
52W
Low
14.229
24.240
4.690
4.540
15.000
26.580
30.486
9.930
3.200
25.000
17.500
15.100
24.181
23.050
19.380
16.900
15.010
29.180
7.000
22.215
1.550
22.201
1.730
40.540
27.560
7.310
9.590
21.940
31.620
30.140
26.210
18.850
48.490
28.420
24.751
16.840
19.020
49.490
31.391
18.710
47.910
48.500
7.300
15.000
0.020
16.200
17.103
16.340
38.190
53.680
1 Year
% Chg
1.24
31.15
1.67
7.86
6.67
-9.61
-2.57
16.10
-20.57
.00
-25.60
-1.94
-1.40
.12
-15.68
-2.40
8.98
-20.62
-.73
92.40
14.88
-1.74
-18.38
7.42
2.05
-19.62
-5.18
13.44
-12.51
-3.70
7.16
-18.77
-6.05
-2.26
11.47
-8.82
11.63
-8.65
-15.02
18.15
20.19
Vol. Yr
(000)
8338
5196
1244
234
53989
32847
6917
11653
1230
0
287
2927
30982
172
24157
183
91269
24339
968197
3121
778
478
48136
841949
9095
1780
2534
586
2283
15235
22547
2514
7851
34
20568
2799
1185
666
4323
1075
11109
252
1987
159
5
918
14658
303476
4267
287933
P/E
34.00
14.87
10.36
na
15.62
21.81
15.03
15.64
na
na
na
20.41
15.12
14.85
14.40
10.19
17.11
12.89
11.71
17.30
4.33
11.12
226.00
16.83
14.79
15.92
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
22.50
na
na
15.31
na
13.89
66.92
21.57
Div.
Yield
1.2
2.1
1.5
0.0
3.4
1.9
2.7
1.6
0.0
0.0
0.0
1.4
2.3
0.0
1.4
3.1
1.9
0.0
3.8
2.7
0.0
1.7
0.0
0.0
2.1
1.3
7.1
1.9
2.0
0.0
0.0
4.3
5.8
0.0
0.2
3.3
3.6
2.9
1.7
1.9
0.0
3.6
0.0
0.0
0.0
1.1
15.4
3.3
0.8
0.0
Company
Symbol
Five Below, Inc.
Five Prime Therapeutics
Five9, Inc.
Flamel Technologies
FLASR 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 Financial Corp.
Franklin Finl Svcs Corp
Fraternity Community Bancorp
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
Freddie Mac
FIVE
FPRX
FIVN
FLML
FLSR
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
FRNK
FRAF
FRTR
FMCKI
FMCCI
FMCCG
FMCCS
FMCCT
FMCKO
FMCKL
FREJP
FMCKN
FMCKM
Last Price
40.830
27.000
4.480
17.130
0.550
20.190
0.200
50.190
25.120
32.250
11.180
32.310
33.730
0.200
20.270
1.010
7.010
0.500
10.400
1.210
6.440
0.790
8.600
22.100
39.360
30.660
50.370
1.040
20.830
110.740
48.570
9.000
22.220
16.670
16.230
16.700
37.530
21.180
22.000
15.800
2.900
5.500
5.650
5.850
6.070
2.860
2.910
5.650
2.870
2.860
52W
High
47.890
28.000
9.350
19.500
0.625
23.640
0.300
50.510
25.270
40.440
11.830
37.420
49.455
0.200
21.910
3.200
11.000
0.500
27.950
5.750
6.980
2.000
9.080
33.790
41.650
31.490
51.370
2.100
26.025
125.000
56.720
9.250
45.000
18.080
19.050
22.600
45.650
24.600
23.500
16.000
11.750
21.500
21.000
21.100
21.850
11.200
11.300
21.990
11.490
11.300
52W
Low
33.940
10.500
3.970
7.560
0.083
11.060
0.022
49.990
24.960
25.770
7.410
28.320
21.710
0.101
17.700
0.860
4.750
0.500
9.320
0.950
4.440
0.700
5.280
21.020
34.085
18.840
41.360
0.820
15.750
91.840
40.090
7.160
18.250
15.675
13.350
11.020
33.572
18.520
16.900
14.000
2.470
4.760
4.500
4.700
5.010
2.480
2.450
4.610
2.450
2.470
1 Year
% Chg
-5.48
60.81
112.80
385.44
4.95
43.89
7.34
-11.89
53.85
-2.08
-59.60
-50.96
-63.00
8.24
-5.95
43.09
-11.95
2.88
60.27
14.71
-32.90
-7.67
2.71
13.92
-6.72
-3.49
-7.89
-9.24
-15.93
7.08
28.65
11.27
-59.15
-59.26
-57.99
-55.72
-56.02
-58.43
-60.19
-58.91
-59.00
-59.32
Vol. Yr
(000)
254555
41132
32483
55192
24
14595
28461
11
616
6242
1297082
238116
84189
871
20680
2295
28756
3
34976
11330
4805
11721
71462
265
11489
528246
33188
8924
8365
207131
7852
189
72108
6258
35144
259371
44652
5731
468
163
24260
2131
836
3900
1407
5189
19349
2075
27549
19426
P/E
54.44
na
na
na
na
na
na
na
na
12.08
12.85
29.64
na
na
13.42
na
na
na
6.54
na
na
19.75
na
55.25
45.24
170.33
26.23
na
na
16.19
18.68
na
na
25.26
20.54
19.42
23.02
na
22.22
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.4
3.0
2.2
0.0
1.2
0.0
0.0
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
1.6
0.0
1.0
0.0
0.0
0.0
0.3
0.0
0.0
2.9
0.0
0.0
1.0
0.0
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
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
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
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.
FREJN
FREJO
FMCCN
FMCC
FREGP
FMCCM
FMCCL
FMCKK
FMCCH
FMCCJ
FMCKP
FMCCO
FMCCK
FMCCP
FMCKJ
FRED
FFLO
FPET
FREE
%DELIST
RAIL
FEIM
VEND
FRPT
FTR
FRPH
FSBW
FSBC
FV
IFV
AIRR
QINC
FTD
FSYS
FTEK
FCEL
KWIT
FULL
FULLL
FLL
FULT
FSNN
FFHL
FXEN
FXENP
GK
GIII
WILC
GAIA
GALT
Last Price
6.400
5.010
5.950
2.060
17.500
5.050
5.549
5.500
5.520
5.700
5.750
5.710
5.650
5.700
3.950
17.410
0.000
0.150
0.090
0.020
26.310
11.430
0.520
17.060
6.670
39.210
18.250
9.650
22.030
18.200
18.330
21.940
34.820
10.940
3.830
1.540
0.200
4.520
25.808
1.400
12.360
3.150
0.665
1.550
16.350
70.850
101.010
6.930
7.130
3.470
52W
High
21.100
19.500
21.650
6.000
18.760
21.750
22.000
21.750
21.900
21.110
21.510
21.980
21.700
21.750
13.150
21.050
0.000
0.700
2.570
0.020
37.480
13.310
10.080
20.450
7.240
42.550
18.250
10.400
22.420
20.670
20.190
22.045
37.140
14.320
8.500
4.740
0.200
9.590
26.990
2.940
13.210
7.470
2.240
5.850
25.190
72.550
103.180
8.910
8.760
19.110
52W
Low
4.010
4.770
4.800
1.440
13.500
4.500
4.610
4.970
4.800
4.510
5.160
5.050
4.810
4.760
3.160
13.070
0.000
0.150
0.070
0.020
21.020
10.000
0.510
13.300
4.400
30.200
15.500
7.150
17.390
16.910
16.040
19.730
27.600
8.000
3.610
1.300
0.060
4.432
25.520
0.870
10.430
3.100
0.583
1.460
12.420
47.400
64.000
6.020
6.050
3.000
1 Year
% Chg
-50.66
-64.21
-54.96
-28.97
29.63
-62.65
-58.53
-60.43
-58.81
-58.39
-58.18
-58.47
-59.79
-58.99
-55.96
-5.79
-78.57
-96.22
.00
-1.16
-2.06
-74.88
43.44
-5.54
6.41
19.88
6.88
-21.12
-45.98
9.22
233.33
-35.80
-1.61
-50.00
-5.54
-40.61
-57.65
13.85
36.58
-15.38
7.70
-57.05
Vol. Yr
(000)
46
586
1768
1681993
1
1924
1573
10206
8132
1051
3522
3199
7906
3210
362501
45230
7
499577
0
27670
2568
60386
33611
2569098
3129
1143
137
100455
6663
11018
647
39157
41734
60363
2621097
10
46343
679
14191
284124
1519
11594
89436
598
24187
61911
5988
10720
126606
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
24.85
na
na
30.32
38.07
16.01
na
na
na
na
na
40.96
na
na
na
na
na
na
na
14.37
na
na
na
na
23.23
22.45
12.83
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
0.0
0.0
0.0
1.4
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
6.0
0.0
1.3
0.0
0.2
0.0
0.5
2.9
0.0
0.0
0.0
0.0
0.0
17.4
8.1
0.0
2.6
0.0
0.0
0.0
14.5
1.7
0.0
0.0
0.0
0.0
Company
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.
Gentiva Health Services (D)
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)
Gibraltar Industries Inc.
Giga-Tronics Inc (D)
GigaMedia
Gilat Satellite
Gilead Sciences
Glacier Bancorp
Gladstone Capital
Gladstone Capital
Symbol
GALTW
GALTU
GALE
GLFH
GLMD
GPLHE
GLPI
GPIC
GRMN
GGAC
GGACR
GGACW
GGACU
GARS
GASE
GKNT
GEIG
GSKNF
GNKWF
GENC
GELT
GNCMA
GFNSL
GFN
GFNCP
GENE
GNUS
GNMK
GNCA
GHDX
GNTX
THRM
GTIV
GNVC
GJST
GCNG
GTWN
GEOS
GABC
GERN
GEVNW
GEVO
ROCK
GIGA
GIGM
GILT
GILD
GBCI
GLADO
GLAD
Last Price
1.350
9.030
1.510
0.450
5.800
0.200
29.340
8.605
52.830
9.550
0.300
0.120
10.010
14.440
0.020
8.280
0.000
13.500
1.710
9.400
5.100
13.750
25.500
9.860
105.000
0.385
1.890
13.610
7.000
31.970
36.130
36.620
19.050
2.080
0.265
0.600
16.450
26.500
30.520
3.250
0.150
0.320
16.260
1.430
0.938
4.660
94.260
27.770
25.598
8.270
52W
High
52W
Low
13.960
54.060
7.770
4.000
18.730
0.649
51.570
10.200
62.050
9.750
0.851
0.240
10.160
15.400
0.740
19.560
1.050
21.500
8.500
11.620
5.100
13.910
26.930
10.148
115.875
2.410
5.500
14.180
23.990
37.745
38.120
52.290
19.900
4.250
0.380
0.600
18.560
97.420
30.990
5.593
0.185
1.550
19.230
4.780
1.840
5.710
116.830
30.790
27.960
10.370
1.300
8.550
1.480
0.300
4.578
0.150
27.655
7.710
43.030
9.100
0.260
0.115
9.730
13.480
0.020
7.700
0.000
12.850
1.550
8.900
5.100
9.240
25.010
6.000
100.250
0.310
1.330
8.475
7.000
23.900
26.331
22.840
7.350
1.611
0.110
0.400
14.080
24.070
24.500
1.313
0.060
0.250
12.654
0.900
0.750
4.500
63.500
24.266
24.950
8.020
1 Year
% Chg
-72.11
-55.43
-69.56
-62.98
-42.26
5.33
14.38
4.03
-96.00
-54.23
-1.47
.00
23.32
63.52
1.96
-73.07
-57.91
2.41
9.22
9.55
36.59
53.51
-10.34
50.00
3.46
-72.00
7.37
-27.66
-77.62
-12.53
54.86
-6.03
-.32
25.51
-6.78
-13.58
Vol. Yr
(000)
1764
55
1029785
5493
16964
741
250080
1726
375511
1057
2514
2195
2385
11970
14582
3461
6122445
2741
869
3422
0
43243
1893
9133
162
76438
3347949
48047
13493
43521
212012
146688
101452
21769
75
1
389
65831
5221
1101018
324
237989
24591
59961
69611
7556
3699197
76778
990
37010
P/E
na
na
na
na
na
na
24.45
61.47
17.61
na
na
na
na
na
na
na
na
na
na
26.11
na
52.88
na
35.21
na
na
na
na
na
na
29.61
21.29
54.43
na
na
na
22.85
9.40
14.74
na
na
na
30.68
na
2.34
na
16.25
18.51
na
15.31
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
7.1
0.0
3.6
0.0
0.0
0.0
0.0
9.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.8
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
1.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
6.6
10.1
Company
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-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
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 Lakes Dredge & Dock
Symbol
GOODP
GOODN
GOOD
GOODO
GAINO
GAIN
GAINP
LAND
GLSO
GLBZ
GAHC
GCNTE
GDEF
ENT
GEQU
GBLI
GLBD
GSOL
GVHBE
SOCL
GAI
GSM
GBIM
GLRI
GLUU
GLYC
GEZC
GOGO
GLNG
GMLP
GULD
GDGRE
GDEE
GLDC
GDFI
GHDC
GBDC
GTIM
GT
GOOGL
GOOG
GPRO
GMAN
LOPE
SGBHF
GRVY
GTPS
GAMR
GBSN
GLDD
Last Price
25.350
25.800
17.170
25.180
25.387
7.000
26.130
10.700
0.450
11.950
0.080
0.400
10.320
13.610
0.008
28.370
1.500
6.360
0.003
18.020
4.200
17.230
7.590
4.180
3.900
7.200
4.000
16.530
36.470
31.150
0.012
0.000
0.330
3.534
0.020
0.007
17.930
6.960
28.570
530.660
526.400
63.220
2.730
46.660
0.000
0.600
22.250
8.000
2.460
8.560
52W
High
52W
Low
26.630
27.040
18.670
26.370
25.590
8.500
26.800
16.240
2.200
13.500
0.510
0.400
10.790
18.480
0.495
29.500
1.960
9.180
0.039
23.000
8.800
22.000
15.000
12.440
7.600
18.989
4.250
26.900
74.440
39.350
1.510
0.000
0.330
4.900
0.250
0.290
19.380
7.750
28.855
614.440
604.830
98.470
8.290
51.990
0.000
1.290
32.000
11.600
6.300
9.440
24.954
25.500
16.410
24.430
25.030
6.720
25.800
8.890
0.420
11.000
0.011
0.400
10.020
9.300
0.006
23.160
1.500
6.080
0.002
16.120
3.870
15.410
4.290
3.000
3.350
6.020
3.280
11.660
31.210
26.540
0.010
0.000
0.260
3.200
0.012
0.003
15.574
2.500
18.870
497.190
489.000
28.650
2.420
36.950
0.000
0.510
22.000
0.200
2.120
5.840
1 Year
% Chg
-.20
.58
-4.45
2.99
-13.15
.05
-33.95
-79.55
-1.16
-80.00
2.69
-8.47
-95.00
12.13
-21.77
-71.82
-15.08
-33.65
-4.33
-47.16
.49
-33.41
.50
2.98
-99.11
-13.81
-80.00
-93.14
-6.17
176.19
19.79
-5.30
-64.41
7.02
-34.86
-30.47
42.86
-6.96
Vol. Yr
(000)
346
674
24187
351
153
47083
970
7377
6022
259
271
1
6853
133214
15848
4413
2
14254
76726
44320
1125
86387
3577
20016
1284724
29120
1
610672
394272
42376
168
15
2213
110
181856
69269
17151
1003796
456943
362377
1266915
25985
75504
6783
23
30601
1223
74225
P/E
na
na
na
na
na
na
na
na
na
15.93
na
na
na
na
na
8.37
na
11.78
na
na
na
44.18
na
na
390.00
na
na
na
na
10.93
na
na
na
44.17
na
na
na
na
9.62
14.72
25.94
na
na
20.92
na
na
na
na
na
na
Div.
Yield
7.7
6.9
8.6
7.5
10.7
10.4
6.9
3.4
0.0
3.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.1
0.0
1.8
0.0
0.0
0.0
0.0
0.0
0.0
5.2
7.2
0.0
0.0
0.0
3.4
0.0
0.0
7.1
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
Company
Great Southern Bancorp
Great West Resources
Green Bancorp, Inc.
Green Brick Partners, Inc.
Green Plains Inc.
Green Supplements Online
Greene County Bancorp
Greenestone Healthcare Corp.
Greenlight Capital Re Ltd.
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
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
Symbol
GSBC
GWST
GNBC
GRBK
GPRE
GRSP
GCBC
GRST
GLRE
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
HNRG
HALL
HALO
HBK
HBNK
HMPR
HANO
HBHC
HNH
HJOE
Last Price
39.670
1.350
12.040
8.200
24.780
0.000
30.100
0.080
32.650
8.670
0.000
30.560
33.990
0.740
0.000
8.260
36.340
15.890
14.720
4.990
8.630
0.730
14.440
13.170
0.000
7.250
1.100
0.230
0.450
1.270
19.390
1.160
41.740
67.680
6.760
4.100
28.090
32.350
8.790
58.290
11.010
12.090
9.650
13.000
21.210
1.680
5.000
30.700
46.030
0.003
52W
High
40.280
9.950
18.500
9.040
46.280
0.000
30.870
0.375
35.180
9.350
0.000
34.000
46.660
0.740
0.000
12.420
40.620
18.500
14.990
7.250
13.795
2.350
16.180
13.420
0.000
11.540
1.100
0.630
0.450
3.240
24.080
3.200
75.750
111.460
17.470
19.131
42.380
44.200
9.370
60.450
14.350
12.430
18.180
14.480
21.490
1.920
5.000
38.500
48.685
0.090
52W
Low
26.950
0.510
11.950
1.057
18.020
0.000
24.970
0.020
29.970
7.300
0.000
25.600
29.240
0.420
0.000
5.180
23.990
7.300
10.214
4.521
8.220
0.410
12.110
10.120
0.000
5.330
1.100
0.200
0.450
0.900
16.430
1.000
36.560
36.340
6.300
3.950
26.300
29.910
5.760
40.010
7.470
8.050
6.880
10.040
15.050
1.430
5.000
28.680
17.200
0.002
1 Year
% Chg
30.45
-43.75
634.69
27.86
15.77
-73.37
-3.14
18.12
-8.45
-5.90
-29.79
36.10
52.06
30.96
-24.85
-28.62
-55.76
2.78
19.74
-28.22
.00
-52.10
.00
-16.49
-50.64
-33.88
62.93
-67.74
-5.20
41.55
28.52
36.60
36.07
-35.62
-8.39
29.25
-4.00
.00
-16.30
90.13
-84.39
Vol. Yr
(000)
6582
1106981
7369
100225
309621
256
23282
33574
46
2111
163476
30
4392228
8861
139121
22244
17568
60261
108811
6424
1423
16595
0
34909
0
41410
10674
38470
433338
170876
524
9443
67846
39296
18526
77207
11611
10173
421263
1692
2013
20960
0
120148
6849
668594
P/E
13.82
na
na
na
7.00
na
19.42
na
9.41
na
na
na
na
na
na
na
na
na
25.38
na
na
na
18.51
9.83
na
na
na
na
na
na
23.08
2.19
21.97
na
na
na
18.73
na
41.86
17.50
137.63
17.78
na
na
25.55
33.60
na
13.23
16.92
na
Div.
Yield
2.0
0.0
0.0
0.0
1.3
0.0
2.4
0.0
0.0
0.0
0.0
0.7
0.7
0.0
0.0
0.0
8.4
0.0
0.0
0.0
0.0
0.0
1.4
4.6
0.0
0.0
0.0
0.0
0.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
3.5
0.0
1.4
0.0
1.5
0.0
0.0
0.0
1.5
0.0
0.0
3.1
0.0
0.0
Company
Hanmi Financial Corp
Hansen Medical (D)
Hanwha SolarOne Co.
HapyKidz.com Inc.
Hardinge Inc.
Harford Bank Aberdeen (MD)
Harmonic
Harris & Harris
Harrison, Vickers & Waterman
Harvard Apparatus Regenerative
Harvard Bioscience Inc
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
Hemisphere Media Group
Hemisphere Media Group
HempAmericana, Inc.
Hennessy Advisors
Hennessy Cap. Acquisition (D)
Henry Schein Inc.
Hercules Offshore
Heritage Commerce Corp
Heritage Financial
Heritage Financial Group
Symbol
HAFC
HNSN
HSOL
SBID
HDNG
HFBK
HLIT
TINY
HVCW
HART
HBIO
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
HMTV
HMTVW
HMPQ
HNNA
HCAC
HCACU
HCACW
HSIC
HERO
HTBK
HFWA
HBOS
Last Price
21.810
0.556
1.100
0.300
11.920
24.950
7.010
2.950
0.003
3.180
5.670
11.535
54.990
2.990
26.050
27.570
0.035
43.330
14.250
48.500
3.100
29.490
7.160
10.150
6.840
30.930
25.450
29.480
0.000
19.880
40.000
27.010
27.100
73.430
4.590
23.050
65.060
2.000
13.490
1.190
0.000
21.940
9.850
10.300
0.400
136.150
1.000
8.830
17.550
25.900
52W
High
52W
Low
25.070
2.890
4.240
5.000
15.020
24.950
7.745
3.940
0.350
11.890
5.930
15.660
59.420
4.120
26.660
31.500
0.550
45.130
16.830
59.360
3.550
30.460
14.240
10.150
6.840
31.960
27.740
34.640
0.000
20.200
44.990
27.960
29.200
105.840
9.589
23.880
70.230
7.304
14.360
1.500
0.000
24.950
9.971
11.000
1.260
139.150
6.740
9.000
18.640
26.110
19.328
0.520
1.050
0.180
9.700
19.418
5.605
2.510
0.003
2.200
3.680
10.890
47.480
1.470
9.415
22.845
0.030
32.980
11.048
40.050
1.030
20.590
5.300
10.150
6.840
24.400
16.110
20.760
0.000
11.500
32.750
19.348
22.380
69.050
3.600
15.520
47.440
1.700
9.830
0.800
0.000
10.600
9.500
9.960
0.220
109.340
0.972
7.650
15.190
17.275
1 Year
% Chg
-.37
-67.87
-60.29
-17.62
15.50
-5.01
-1.01
-33.05
20.64
-23.20
-.04
53.33
170.51
-6.13
-89.00
16.51
21.98
-12.20
22.82
-29.18
.00
.00
9.02
-9.64
29.51
14.29
37.67
-5.87
-21.80
-35.35
14.45
31.75
-65.22
13.65
-4.80
19.16
-84.66
7.16
2.63
34.55
Vol. Yr
(000)
41840
105883
269441
2481
10942
29
170619
25080
1155
27020
27323
4111
304254
2259
293859
7482
2937
5910
432
10664
477
342565
17298
0
0
87039
22734
42664
80336
84
110072
8178
45224
8703
20486
60020
1274
7158
4891
1087
1968
3266
172
112984
1118546
7995
16566
4968
P/E
15.25
na
na
na
na
na
36.89
na
na
na
94.50
na
17.85
na
21.71
35.81
na
23.05
10.04
167.24
na
128.22
na
na
na
43.56
231.36
89.33
na
na
na
30.01
13.76
na
na
56.22
17.03
11.76
61.32
na
na
16.88
na
na
na
25.64
na
21.54
29.75
18.24
Div.
Yield
1.3
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
11.8
3.1
0.0
0.0
0.0
0.0
1.7
1.4
1.8
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
0.0
0.0
0.0
0.3
1.5
0.0
0.0
2.3
0.0
4.4
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
0.0
2.3
2.0
1.1
Company
Heritage Oaks Bancorp
Heritage-Crystal Clean
Heron Therapeutics
Herzfeld Caribbean Basin (D)
Heska Corp.
HF Financial Corp
HF2 Financial Management
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 Solutions
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
Hovnanian Enterprises
Howard Bancorp Inc. (MD)
HPC Acquisitions
HSN Inc.
Hub Group Inc.
Hudson City Bancorp Inc.
Hudson Global
Hudson Technologies
Symbol
HEOP
HCCI
HRTX
CUBA
HSKA
HFFC
HTWO
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
HOVNP
HBMD
HPCQ
HSNI
HUBG
HCBK
HSON
HDSN
Last Price
8.390
12.330
10.060
8.890
18.130
13.950
10.410
48.430
17.400
0.050
4.970
2.800
8.060
87.010
2.100
11.000
12.400
21.140
24.430
26.740
22.940
32.160
19.530
19.500
19.520
0.070
29.780
30.020
17.410
16.660
0.311
9.800
17.170
12.720
26.140
12.890
13.990
15.830
27.000
0.320
20.710
11.950
15.490
11.400
0.040
76.000
38.080
10.120
3.095
3.770
52W
High
8.510
20.670
15.819
14.970
18.630
14.250
10.860
68.210
18.250
0.750
8.300
3.710
16.150
90.770
2.100
12.970
13.950
26.600
26.130
27.350
23.500
38.148
20.300
20.500
23.380
5.340
48.900
43.890
20.910
16.680
10.000
11.830
17.400
13.040
26.750
18.300
15.070
21.020
28.924
2.500
21.160
14.470
17.980
19.990
0.600
77.820
51.470
10.350
4.330
4.800
52W
Low
6.700
9.730
6.510
6.380
8.190
12.800
10.170
41.160
17.400
0.050
2.370
2.490
5.700
66.120
1.100
10.250
8.940
15.100
14.850
19.910
18.600
27.600
17.090
16.140
17.290
0.050
27.830
26.250
15.950
14.550
0.200
5.000
13.600
10.973
19.380
7.365
12.170
13.880
21.380
0.270
16.690
11.290
12.500
9.250
0.021
52.930
32.690
8.530
2.686
2.550
1 Year
% Chg
11.87
-39.82
13.03
10.43
107.91
7.72
2.26
-27.88
-3.33
-90.20
94.14
-6.67
-45.21
10.85
17.31
-6.87
29.05
19.64
21.70
-13.90
9.72
3.72
-15.02
-27.15
-31.21
-12.95
4.19
55.50
8.65
2.94
11.68
3.20
69.16
-1.55
-2.34
22.11
-10.69
10.26
21.02
90.48
21.99
-4.51
7.32
-23.01
1.89
Vol. Yr
(000)
12931
10503
116579
66424
8203
1279
6407
88156
9
404
100113
6442
1493259
887
7
3302
1559
223669
101311
535537
4189
55049
370
77
179308
1511
380463
58137
13876
19119
20
5887
8880
1529
5750
519063
16469
108751
11695
189
139437
14454
4244
594
1737
69324
84130
707385
9691
29902
P/E
44.16
44.04
na
na
37.77
13.16
na
17.81
na
na
38.23
16.47
20.67
10.82
na
na
2.55
66.06
18.79
18.44
18.06
22.18
14.26
24.38
7.45
na
248.17
na
na
na
na
na
17.89
21.93
14.21
na
na
na
na
na
na
14.57
2.32
na
na
24.60
20.81
30.67
na
na
Div.
Yield
2.4
0.0
0.0
7.0
0.0
3.2
0.0
0.0
0.0
0.0
0.0
13.9
3.2
1.3
0.0
0.0
0.0
0.0
0.0
0.0
1.2
1.3
1.4
0.0
10.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.4
1.2
2.1
0.0
9.8
0.0
0.0
0.0
0.0
4.0
0.0
0.0
0.0
1.8
0.0
1.6
0.0
0.0
Company
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
Iceweb Inc
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
Ignite Restaurant Group (D)
Ignyta, Inc.
II-VI Incorporated
iKang Healthcare Group
Ikanos Communications (D)
Ikonics Corporation
Illumina Inc.
Image Sensing Systems (D)
Immersion Corp.
Immucell Corp
Immune Design Corp.
Immune Pharmaceuticals Inc.
Immunoclin Corporation
Immunogen Inc.
Immunomedics
Symbol
HBAN
HBANP
HURC
HURN
HTCH
HBP
HDRAU
HDRAW
HDRA
HDRAR
HECC
HYGS
HPTX
SYYF
IDSY
IACI
IBKC
ICAD
IEP
IWEB
ICFI
ICLR
ICON
ICUI
IDBQE
IIBK
IPWR
INVE
IDRA
IDXX
IDOI
DSKY
IROQ
IFAND
IGTE
IRG
RXDX
IIVI
KANG
IKAN
IKNX
ILMN
ISNS
IMMR
ICCC
IMDZ
IMNP
IMCL
IMGN
IMMU
Last Price
10.520
1330.000
34.090
68.390
3.500
3.350
9.990
0.180
9.540
0.320
1.160
13.290
24.000
0.000
6.690
60.790
64.850
9.170
92.470
0.000
40.980
50.990
33.790
81.900
0.006
7.000
7.260
13.890
4.410
148.270
0.000
17.080
16.910
0.100
39.480
7.870
6.850
13.650
15.040
0.310
14.560
184.580
2.660
9.470
4.860
30.780
1.890
5.000
6.100
4.800
52W
High
52W
Low
10.740
1360.000
39.950
72.800
4.850
5.450
10.010
0.260
9.550
0.500
9.250
35.520
32.980
0.000
7.880
80.640
72.410
14.110
120.050
0.020
44.340
59.810
44.810
87.500
0.510
7.750
12.590
21.310
6.874
153.890
0.013
25.950
17.490
0.310
42.900
16.285
20.000
17.740
22.860
1.290
31.020
197.370
9.940
14.719
5.680
40.130
4.100
8.000
17.800
6.170
8.660
1240.010
23.630
57.180
1.960
2.700
9.000
0.160
9.000
0.300
1.000
10.020
19.590
0.000
3.880
56.502
59.200
5.940
86.090
0.000
30.330
35.330
32.780
54.000
0.005
6.820
5.250
5.720
1.935
104.635
0.000
14.870
15.900
0.011
28.580
5.680
5.360
10.780
12.900
0.285
13.500
106.791
1.890
7.195
3.300
11.510
1.810
1.450
5.343
3.040
1 Year
% Chg
9.02
4.31
36.31
9.13
9.38
-13.21
-81.14
-30.60
18.69
15.54
-11.45
3.18
-21.36
-15.48
-99.30
18.06
26.16
-14.89
28.55
-95.96
-.14
36.72
141.27
-4.75
39.39
-97.73
1.26
-1.69
-37.04
-2.14
-22.35
-74.13
-1.29
66.90
-46.26
-8.77
13.84
150.00
-58.42
4.35
Vol. Yr
(000)
2293798
69
8135
44197
75212
4692
2140
302
31
284
10809
39104
33715
8285
295437
43255
20492
38674
8608650
22825
131224
156120
32188
2464
1023
9042
737712
526591
95150
2578605
46470
765
19
61598
21389
11734
73414
61758
87472
758
401841
175170
61368
849
7321
4162
24
269791
199792
P/E
14.61
na
18.43
19.82
na
14.57
na
na
na
na
na
na
31.58
na
na
23.56
20.92
na
na
na
21.02
20.15
14.89
39.19
na
na
na
na
na
38.61
na
na
19.89
na
28.00
na
na
17.28
na
na
32.36
97.15
na
72.85
na
na
na
na
na
na
Div.
Yield
2.3
6.4
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.2
2.1
0.0
6.4
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
0.6
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
0.0
Company
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
Industrial Svcs Of America
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.
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.
Integrity Bancshares
Intel
Inteliquent, Inc.
Intellicell Biosciences
Intelligent Highway Solutions
Intellinetics, Inc.
Intellipharmaceutics Intl. (D)
Intellisense Solutions
Inter Parfums
Interactive Brokers Group
Interactive Intelligence Group
Symbol
IPXL
IMMY
IMRS
INCR
IMII
SAAS
INCY
IBCP
INDB
IBTX
IDEV
IDSA
INFN
INFI
IPCC
INFA
III
IFON
IMKTA
INWK
ISSC
INNL
INOD
IPHS
IOSP
INGN
INO
NSIT
ISIG
INSM
IIIN
ITDP
PODD
INSY
YDIV
IART
IDTI
IESC
ISSI
ITBC
INTC
IQNT
SVFCE
IHSI
INLX
IPCI
INLL
IPAR
IBKR
ININ
Last Price
31.680
7.500
0.842
25.690
0.270
8.790
73.110
13.050
42.810
39.060
5.600
5.970
14.720
16.890
77.260
38.135
4.220
1.090
37.090
7.790
3.180
5.935
2.920
58.450
42.700
31.370
9.180
25.890
3.580
15.470
23.580
0.000
46.060
42.160
19.320
54.230
19.600
7.660
16.570
59.500
36.290
19.630
0.100
0.030
0.300
2.260
0.000
27.450
29.160
47.900
52W
High
33.050
9.620
2.900
26.850
1.230
10.536
80.780
14.250
43.780
61.494
5.600
6.990
15.740
18.250
78.200
43.790
5.740
4.690
37.700
9.440
8.820
9.510
3.490
61.540
47.760
32.190
15.800
31.935
4.450
22.290
24.850
0.000
51.310
57.913
22.110
55.250
20.410
8.410
17.000
59.500
37.900
20.120
0.100
0.740
0.805
5.180
0.000
37.743
29.850
81.590
52W
Low
21.340
3.151
0.176
19.610
0.161
7.350
40.300
11.470
32.970
38.130
5.600
2.810
6.960
8.400
62.120
29.870
3.390
1.060
21.940
6.560
2.380
4.450
2.450
44.270
35.000
13.120
7.480
19.425
2.670
11.250
17.910
0.000
30.040
20.520
17.870
42.503
9.180
5.000
10.804
24.819
23.500
9.800
0.100
0.020
0.175
1.941
0.000
24.810
20.351
35.870
1 Year
% Chg
26.01
123.21
-47.02
-50.91
12.55
44.40
8.75
9.43
-21.35
.00
88.33
50.51
22.30
7.68
-8.11
-.47
-28.76
36.86
.00
-56.38
19.18
20.27
-7.62
-20.86
14.00
31.14
-9.00
3.74
24.15
63.37
-5.39
13.67
92.53
42.12
37.06
131.39
39.82
72.04
.00
-95.45
-14.29
-39.08
-23.35
19.80
-28.89
Vol. Yr
(000)
166867
7506
74497
11361
2065
67393
391793
29660
18839
11627
0
3485
486175
179844
8084
289185
37438
112203
13216
57853
17137
3217
5093
33486
25282
27410
3046348
51949
12471
192369
15280
139647
113017
1329
37962
728670
3346
36987
153
7951876
105556
0
18044
24786
66746
30703
117600
39567
P/E
47.28
na
na
na
na
na
na
16.11
18.78
na
na
na
na
na
19.76
38.52
na
na
31.17
na
159.00
na
na
19.16
13.60
31.37
na
14.07
44.75
na
26.49
na
na
29.08
na
19.44
32.67
28.37
32.49
na
17.28
18.35
na
na
na
na
na
38.13
40.50
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
2.2
0.6
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
3.2
1.3
0.0
0.0
0.0
0.0
0.0
0.5
0.0
0.0
0.0
5.1
0.0
0.0
0.0
1.4
0.0
2.5
3.1
0.0
0.0
0.0
0.0
0.0
1.7
1.4
0.0
Company
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
Intervest Bancshares Corp
Intevac Inc.
INTL FCStone Inc.
INTL FCStone Inc.
Intl. Speedway
Intra-Cellular Therapies
IntriCon
Intuit Inc.
Intuitive Surgical Inc.
Inventergy Global, Inc.
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
iPath 5-year Bull
iPath Long Bond Bear
iPath Long Bond Bull
iPath US Treasury Flattener
iPath US Treasury Steepener
IPC The Hospitalist Company
IPG Photonics
iRadimed Corporation
IRIDEX Corp.
Symbol
IMMA
ICPT
ICLDW
ICLD
ICOR
IDCC
TILE
INTG
IMI
INAP
IBOC
INIS
IGLD
IIJI
PTNT
INPH
XENT
INTX
ISIL
ITUP
IILG
IBCA
IVAC
INTL
INTLL
ISCA
ITCI
IIN
INTU
ISRG
INVT
SNAK
ISTR
ISBC
ITIC
IPAS
DTYS
DTYL
DTUS
DTUL
DFVS
DFVL
DLBS
DLBL
FLAT
STPP
IPCM
IPGP
IRMD
IRIX
Last Price
4.000
156.000
2.080
2.920
0.006
52.900
16.470
17.610
1.930
7.960
26.540
0.035
6.750
10.000
2.777
2.270
18.550
3.910
14.470
0.000
20.890
10.050
7.770
20.570
25.490
31.650
17.650
6.870
92.190
528.940
0.700
12.740
13.850
11.225
72.900
1.370
22.880
72.930
36.110
59.710
35.630
60.520
21.500
74.040
61.270
34.590
45.890
74.920
12.900
8.600
52W
High
52W
Low
4.050
497.000
14.350
19.390
0.006
54.900
22.460
20.500
5.590
8.496
28.490
0.061
11.330
14.110
3.490
6.910
21.390
9.100
15.950
0.000
31.148
10.060
10.200
20.960
27.500
38.010
21.264
8.900
95.840
541.230
14.980
14.500
19.000
11.360
82.479
1.880
32.909
77.660
39.830
62.960
42.440
62.330
37.101
75.590
62.452
42.050
60.220
78.310
13.600
11.000
3.250
65.220
0.950
2.770
0.006
26.250
12.980
17.160
1.820
6.270
21.160
0.025
6.000
7.560
2.600
1.970
12.020
3.318
10.370
0.000
18.830
7.100
5.975
16.650
23.020
28.090
12.670
3.762
69.020
346.460
0.510
10.100
13.000
9.678
62.530
1.050
20.000
64.680
31.130
57.440
25.740
56.020
20.170
60.610
55.310
34.120
36.120
60.314
6.260
6.410
1 Year
% Chg
128.47
-84.52
-84.10
.00
79.38
-25.00
-4.76
-60.77
5.85
.68
-41.19
-21.14
-25.21
-10.99
-41.34
-49.81
26.14
-32.41
33.82
4.58
11.24
.35
-10.72
78.26
20.79
37.72
-85.59
-3.92
11.90
-9.98
-12.74
-30.39
12.76
-8.40
1.84
-15.65
4.89
-41.58
22.16
10.54
-17.74
-22.73
-3.47
-15.44
Vol. Yr
(000)
122
157726
1445
132540
0
107663
95458
387
55828
38479
50351
15631
1311
1738
4833
4089
11845
30702
289137
62487
23023
25364
14574
759
33121
16521
4312
406652
117319
52431
25339
2430
739632
1587
53620
10854
1038
1828
8098
1526
407
3552
2414
573
1382
37736
101538
3851
6654
P/E
na
na
na
na
na
20.58
27.92
na
na
na
11.59
na
na
17.24
na
na
na
na
19.55
na
14.71
12.41
na
20.57
na
25.12
na
20.82
26.80
45.88
na
28.31
30.11
28.06
16.99
na
na
na
na
na
na
na
na
na
na
na
20.67
21.78
99.23
50.59
Div.
Yield
0.0
0.0
0.0
0.0
0.0
1.5
1.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
0.0
2.1
2.0
0.0
0.0
8.2
0.8
0.0
0.0
1.1
0.0
0.0
0.0
0.2
1.4
0.4
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
Company
Symbol
Iridium Communications
iRobot
Ironwood Pharmaceuticals
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
Itron Inc.
Ituran Location & Control
Ivanhoe Energy
Iveda Solutions
Ixia
IXYS Corp.
J A Energy
J&J Snack Foods
J.B. Hunt Transport
IRDM
IRDMZ
IRDMB
IRBT
IRWD
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
ITRI
ITRN
IVAN
IVDA
XXIA
IXYS
JAEN
JJSF
JBHT
Last Price
9.750
0.520
365.880
34.720
15.320
84.500
30.600
41.302
50.620
32.410
36.500
51.000
9.680
52.940
29.900
30.040
96.780
58.500
43.020
54.730
32.950
60.930
58.190
52.730
27.520
42.930
52.121
36.573
42.520
22.020
41.668
23.930
19.260
303.350
58.500
92.890
61.740
8.370
0.010
0.010
138.000
42.290
22.040
0.521
1.150
11.250
12.600
0.050
108.770
84.250
52W
High
52W
Low
10.500
0.900
389.250
48.360
15.950
96.966
34.060
51.330
51.200
38.270
39.770
53.300
12.050
54.320
32.020
32.620
105.430
61.320
49.250
62.590
36.030
66.570
63.300
62.740
40.600
54.480
60.850
49.710
56.160
26.650
48.970
27.210
26.780
319.140
58.510
96.030
67.120
10.730
0.010
0.010
146.470
43.670
25.800
5.515
1.800
14.650
14.950
1.500
112.740
85.540
5.950
0.280
285.000
29.730
9.010
84.050
29.290
41.295
48.100
30.810
32.640
42.718
9.420
46.690
21.500
28.630
95.900
53.725
41.870
53.490
28.820
54.630
51.647
50.210
25.700
40.990
50.000
33.283
39.140
20.090
38.780
21.500
16.748
207.480
46.366
69.710
22.250
6.250
0.010
0.010
109.000
32.301
19.530
0.450
0.740
8.400
9.220
0.020
84.300
69.330
1 Year
% Chg
55.98
15.56
-.14
31.96
-10.43
-4.68
4.63
-5.04
5.46
4.12
-7.28
.11
27.18
-2.64
-3.40
1.53
-7.82
-2.53
4.07
1.03
1.91
-4.44
-27.70
-8.25
-5.22
-14.43
-20.49
-12.34
-6.81
33.60
23.86
27.75
54.97
-7.00
.00
.00
8.62
2.08
1.85
-88.00
-34.29
-15.48
-2.78
-94.73
22.78
8.99
Vol. Yr
(000)
255212
294
132
200538
317046
2644
1298
185
1998
4286
2979
625
8194
5265
64397
40186
16936
318029
108667
885
637
160993
4708
528
1220
659
440
744
660
60962
1982
5086
8966
404440
739
53665
580296
48052
0
0
330
77673
5235
735187
1297
116773
37333
105
14991
218433
P/E
14.34
na
na
33.07
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
320.93
49.17
16.95
na
na
na
40.65
na
28.47
27.99
Div.
Yield
0.0
0.0
4.6
0.0
0.0
0.3
3.6
2.2
0.9
3.1
2.7
2.7
2.8
1.7
0.5
3.5
1.3
2.2
3.2
2.3
1.1
1.8
1.3
0.8
2.9
3.0
1.5
2.7
3.1
3.3
2.4
0.0
29.1
0.3
3.1
3.3
0.0
0.0
0.0
0.0
0.0
0.0
4.0
0.0
0.0
0.0
1.1
0.0
1.3
0.9
Company
j2 Global
JA Solar Holdings
Jack Henry & Associates
Jack In The Box
Jacksonville Bancorp
Jacksonville Bancorp Inc (IL)
Jakks Pacific
Jamba
James River Group Holdings
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
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
Kamada Ltd.
Kandi Technolgies Group
Kange Corp.
Kansas City Life
Karyopharm Therapeutics
KBS Fashion Group
KCAP Financial, Inc.
Kearny Financial
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
Symbol
JCOM
JASO
JKHY
JACK
JAXB
JXSB
JAKK
JMBA
JRVR
JASNW
JASN
JAZZ
JD
JDSU
JFBI
JBLU
JTPY
JCTCF
DATE
JST
JSHY
JIVE
JOEZ
JBSS
JOUT
JLLM
JIDG
JUVF
JUNO
KTWO
KALU
KBIO
KMDA
KNDI
KGNR
KCLI
KPTI
KBSF
KCAP
KRNY
KELYB
KELYA
KFFB
KERX
KTDR
GMCR
KEQU
KYLK
KTEC
KTCC
Last Price
62.000
8.185
62.140
79.960
12.280
23.000
6.800
15.090
22.760
1.280
9.850
163.730
23.140
13.720
8.020
15.860
2.140
10.130
4.750
6.440
6.640
6.030
0.331
45.500
31.200
0.000
0.000
18.250
52.220
20.870
71.430
1.730
3.800
14.010
0.000
48.030
37.430
4.250
6.820
13.750
17.260
17.020
8.170
14.150
0.000
132.395
17.800
0.000
13.200
7.940
52W
High
52W
Low
64.050
13.140
63.850
80.940
12.700
24.000
9.480
15.140
23.380
1.940
12.000
183.840
33.100
14.990
8.110
16.210
4.200
11.680
8.850
9.900
6.650
11.410
1.550
48.660
31.750
0.000
0.000
19.000
56.500
23.630
81.620
5.610
17.950
22.490
0.000
52.490
49.005
10.500
8.770
16.230
30.000
26.170
8.970
18.480
0.000
158.870
19.000
0.000
14.810
11.500
41.090
6.700
51.860
47.790
7.450
19.400
5.450
9.580
20.460
0.040
7.690
120.380
19.940
10.290
6.260
7.610
1.420
9.090
4.351
5.910
3.000
5.060
0.300
21.200
19.610
0.000
0.000
17.300
34.710
12.310
66.430
1.360
3.020
10.300
0.000
40.090
21.130
4.250
6.620
10.910
14.330
14.740
7.470
11.530
0.000
73.290
15.280
0.000
10.751
7.501
1 Year
% Chg
23.98
-10.74
4.95
59.86
-2.54
17.65
1.19
21.40
255.56
-2.48
29.37
5.66
24.92
85.71
3.78
-3.06
-20.83
-25.29
-46.40
-69.89
84.36
15.77
2.87
1.69
-60.86
-74.45
18.83
.61
63.31
-58.33
-15.49
18.23
-28.59
-31.76
2.12
9.27
75.26
14.10
-7.89
-27.95
Vol. Yr
(000)
87010
667452
85930
118279
826
244
127621
52480
5792
11485
27376
240079
955171
1057475
2044
2005079
4027
1558
38426
7893
12
165138
105252
9308
4933
135
38322
24617
51235
55886
14665
622981
3508
71476
1322
69487
7919
33
46602
634
568783
647450
951
1529
4374
P/E
26.16
na
25.68
32.37
2.18
14.02
na
na
na
na
na
21.24
na
na
28.64
27.34
na
6.14
33.93
na
na
na
na
20.87
40.52
na
na
14.96
na
na
15.98
na
na
63.68
na
18.69
na
na
na
85.94
17.98
17.73
35.52
na
na
35.40
11.79
na
na
21.46
Div.
Yield
1.8
0.0
1.4
1.0
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
0.0
4.5
2.6
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
2.3
0.0
0.0
14.6
0.0
1.2
1.2
4.9
0.0
0.0
0.9
2.8
0.0
0.0
0.0
Company
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)
Ku6 Media Co.
Kulicke & Soffa Industries
KVH Industries
Kythera Biopharmaceuticals
La Jolla Pharmaceutical (D)
Lake Shore Bancorp
Lakeland Bancorp
Lakeland Financial
Lakeland Industries
Lakes Entertainment Inc
Lam Research
Lamar Advertising Corp.
Lancaster Colony
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
Symbol
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
KUTV
KLIC
KVHI
KYTH
LJPC
LSBK
LBAI
LKFN
LAKE
LACO
LRCX
LAMR
LANC
LNDC
LARK
LMRK
LE
LSTR
LTRX
LPSB
LSCC
LAWS
LAYN
LCNB
LDRH
Last Price
24.130
12.020
9.120
7.450
0.890
8.150
1.942
2.455
23.640
0.550
57.670
70.320
41.250
4.530
0.025
7.030
23.090
5.410
3.620
0.138
1.750
62.660
32.600
5.020
11.000
1.000
14.460
12.650
34.680
18.450
13.560
11.700
43.470
9.370
6.721
79.340
53.640
93.640
13.810
21.180
16.920
53.960
72.530
1.890
12.490
6.890
26.720
9.540
15.070
32.780
52W
High
24.720
13.770
15.681
26.990
1.985
8.967
4.660
16.740
24.830
1.400
59.500
84.210
50.000
16.320
0.025
9.405
25.780
12.200
4.750
0.590
6.590
64.470
42.239
9.180
11.000
3.840
15.230
14.418
56.360
20.680
14.000
12.270
44.150
29.550
11.100
85.700
55.140
99.729
14.730
25.705
19.250
56.250
81.800
3.310
12.861
9.190
28.300
18.920
18.890
40.385
52W
Low
17.200
7.340
8.380
5.980
0.710
5.660
1.549
2.020
15.200
0.200
21.000
59.440
38.950
3.570
0.025
5.650
14.100
5.150
2.900
0.020
1.260
50.540
30.820
4.210
8.550
0.990
10.730
10.870
29.503
6.170
11.950
9.524
34.960
4.900
6.030
48.450
43.390
81.911
9.840
17.857
15.724
25.350
56.000
1.530
10.600
5.300
12.001
5.900
13.830
21.700
1 Year
% Chg
17.94
-22.22
-33.30
-47.02
12.10
12.91
-12.94
-.13
-60.71
9.09
-50.71
-5.51
24.68
-25.07
-14.22
-65.69
16.23
-2.28
-34.64
22.22
-64.59
8.72
-2.92
-7.15
138.06
11.15
-.69
11.46
78.14
-14.92
45.71
2.66
6.23
13.94
13.46
26.25
20.78
12.32
25.50
118.12
-44.15
-15.67
38.90
Vol. Yr
(000)
43824
5740
29293
38646
45547
3036
70
4660
38118
159
77921
397464
24331
172973
0
97090
13911
46510
48345
4685
3211
690133
24822
147213
71
41913
130320
9641
53605
2953278
782
17186
12449
248040
14796
499944
306043
24650
30451
771
1640
93762
88647
22977
1327
332501
4528
62699
4205
44421
P/E
29.79
na
10.86
na
1.29
16.98
na
.35
28.83
na
na
21.70
na
na
na
100.43
209.91
9.17
na
na
na
20.34
na
na
17.74
na
17.85
na
na
na
22.60
14.63
16.72
na
na
20.24
121.91
25.73
21.92
14.51
na
na
26.09
na
22.30
20.26
na
na
15.38
na
Div.
Yield
1.8
0.0
2.1
0.0
0.0
2.5
0.0
0.0
0.0
0.0
0.0
2.8
0.0
14.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.5
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
2.5
1.9
0.0
0.0
0.9
6.3
1.9
0.0
3.4
0.0
0.0
0.4
0.0
1.3
0.0
0.0
0.0
4.4
0.0
Company
Leading Brands
Learning Tree
Legacy Education Alliance
Legacy Reserves LP
Legacy Reserves LP
Legacy Reserves LP
LeMaitre Vascular
Levy Acquisition
Levy Acquisition
Levy Acquisition
Lexicon Pharmaceuticals
LGI Homes
LHC Group
Liberty Bancorp Inc.
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
Life Partners Holdings
Lifepoint Hospitals Inc.
Lifetime Brands
Lifevantage
Lifeway Foods Inc
Ligand Pharmaceuticals
Lightbridge
LightPath Technologies
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
Symbol
LBIX
LTRE
LEAI
LGCY
LGCYO
LGCYP
LMAT
LEVYW
LEVY
LEVYU
LXRX
LGIH
LHCG
LBCP
LBRKR
LBRDK
LBRDA
LBTYK
LBTYA
LBTYB
LVNTA
LVNTB
QVCB
QVCA
LMCA
LMCB
LMCK
TAX
LTRPA
LTRPB
LPHI
LPNT
LCUT
LFVN
LWAY
LGND
LTBR
LPTH
LTVL
LLEX
LILM
LIME
LLNW
LMNR
LINC
LECO
LPBC
LUAD
LLTC
LNCO
Last Price
3.500
1.750
0.900
11.430
17.810
19.100
7.650
0.370
9.730
10.050
0.910
14.920
31.180
7.430
9.500
49.820
50.090
48.310
50.205
50.730
37.720
37.700
29.690
29.420
35.270
35.790
35.030
35.740
26.900
26.663
0.666
71.910
17.200
1.300
18.530
53.210
1.550
0.910
0.690
0.720
0.750
2.930
2.770
24.980
2.800
69.090
6.700
0.000
45.600
10.370
52W
High
5.050
3.370
0.900
32.610
25.100
27.000
8.500
5.000
10.490
10.710
2.060
22.210
31.950
7.430
12.800
52.320
52.930
87.090
90.930
53.650
39.950
42.660
31.400
30.680
39.058
55.030
37.836
39.600
38.390
42.000
3.300
76.500
19.950
1.680
20.330
80.420
3.786
1.840
0.690
3.580
0.750
7.290
3.250
27.410
5.340
76.260
8.000
0.000
51.770
33.120
52W
Low
3.370
1.520
0.900
10.050
15.530
16.910
6.480
0.320
9.400
9.200
0.800
13.500
19.690
7.430
7.200
42.120
42.678
36.980
37.980
38.460
25.120
27.866
23.730
22.370
31.027
33.610
30.384
21.610
23.910
19.640
0.666
50.180
14.030
1.100
12.340
41.990
1.410
0.800
0.260
0.620
0.750
2.040
1.880
20.060
2.080
61.120
6.000
0.000
37.560
8.580
1 Year
% Chg
-9.56
-44.27
-59.41
-4.49
.40
-49.42
-16.13
29.70
.00
-42.71
-43.59
11.99
25.28
25.46
1.02
.24
-8.70
-31.29
47.08
-62.57
36.09
9.35
-21.21
15.96
1.16
6.90
-33.11
165.38
-68.97
.00
1.38
39.90
-6.05
-43.78
-3.15
-2.90
.11
-66.34
Vol. Yr
(000)
1800
1899
4
94595
10023
2634
4642
1058
6324
2494
365238
28392
14331
0
3864
31813
18006
874046
831231
115
139599
12
147
557745
130070
78
80145
9119
60892
13
10879
138976
11646
121985
5015
89284
28046
8420
5
6867
0
11340
79138
9113
30071
94464
164
590250
466054
P/E
17.50
na
na
na
na
na
na
na
na
na
na
11.22
25.15
14.57
na
na
na
na
na
na
na
na
na
32.69
113.77
na
na
39.71
na
na
na
24.05
122.86
10.83
132.36
166.28
na
na
na
na
na
na
na
42.34
na
17.54
na
na
23.03
na
Div.
Yield
0.0
0.0
0.0
21.4
11.4
10.7
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
0.0
0.0
0.0
28.4
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
2.8
1.7
0.0
0.0
2.4
28.3
Company
Symbol
Linn Energy Llc
Lion Consulting Group
Lionbridge Technologies Inc
Lipocine Inc.
Liquid Holdings Group, Inc.
Liquidity Services
Liquidmetal Technologies
Littelfuse Inc.
LiveDeal
LivePerson
Living 3D Holdings
LKQ Corporation
LMI Aerospace Inc.
LNB Bancorp
Lo-Jack Corp.
Local Corp.
Locan Inc.
Logitech International (E)
LogMein
Lollipop Corp.
Lombard Medical
Lone Star Gold, Inc.
Looksmart Limited
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
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.
LINE
LIOC
LIOX
LPCN
LIQD
LQDT
LQMT
LFUS
LIVE
LPSN
LTDH
LKQ
LMIA
LNBB
LOJN
LOCM
LOCNE
LOGI
LOGM
LOLI
EVAR
LSTGE
LOOK
LORL
LABC
LOXO
LPTN
LPLA
LRAD
LYTS
LKYM
LULU
LMNS
LMNX
LMOS
LUNA
LXRT
LZGI
MTSI
MCBC
MFNC
MCUR
MGNX
MCBK
MSG
MAVT
MAGS
MAGE
MGLN
MPET
Last Price
10.130
0.000
5.750
5.260
0.315
8.170
0.123
96.670
3.140
14.100
0.130
28.120
14.100
18.030
2.540
1.040
0.025
13.430
49.340
1.050
6.500
0.014
0.715
78.710
22.450
11.750
2.820
44.550
2.700
6.790
0.000
55.790
9.340
18.760
16.820
1.420
0.000
0.000
31.280
5.440
11.850
7.300
35.070
19.340
75.260
0.000
5.810
0.040
60.030
0.910
52W
High
34.080
0.000
7.500
10.350
7.989
27.330
0.408
100.820
11.943
15.240
0.460
32.980
15.750
18.180
6.850
2.230
0.025
16.880
53.380
1.050
11.340
0.033
2.880
82.130
24.100
16.452
5.300
56.450
3.880
9.670
0.000
59.840
13.380
21.690
21.800
3.360
0.000
0.000
32.800
5.790
15.060
10.200
41.000
23.000
77.580
0.000
6.180
0.510
63.810
2.520
52W
Low
9.170
0.000
4.020
3.700
0.291
7.410
0.102
78.675
1.167
8.840
0.050
24.460
12.050
9.900
2.200
0.950
0.025
11.200
31.080
1.050
5.000
0.006
0.664
64.230
17.830
10.000
2.300
38.340
1.740
5.610
0.000
36.260
8.160
15.740
11.200
1.200
0.000
0.000
15.430
4.660
9.760
6.820
17.310
16.740
48.160
0.000
3.370
0.020
52.370
0.780
1 Year
% Chg
-67.10
-3.52
-36.24
-95.46
-63.95
-25.68
4.02
136.68
-4.86
-35.00
-14.53
-4.34
79.76
-29.64
-34.18
.00
-1.90
47.06
5.93
-65.12
-2.80
23.22
-33.80
-5.31
43.62
-21.68
-5.49
-3.30
-19.90
1.43
84.11
8.80
19.70
27.85
7.44
30.71
63.19
-20.00
.20
-11.65
Vol. Yr
(000)
511673
107109
20092
160667
157001
1021813
31068
251186
93765
55
522270
16041
4548
14336
22842
0
162264
77731
1
5144
53909
3713
19844
465
7769
11242
202011
38843
13240
822691
25281
54221
34350
57904
31199
14785
1386
5239
62049
743
167347
27822
2910
50839
67110
P/E
6.03
na
23.00
na
na
8.51
na
21.20
na
na
na
22.14
52.22
23.42
na
na
na
16.58
308.38
na
na
na
na
178.89
22.01
na
na
26.36
27.00
226.33
na
29.68
29.19
37.52
16.99
na
na
na
na
na
12.47
na
na
na
54.14
na
na
na
21.67
na
Div.
Yield
28.7
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
0.0
0.0
2.0
0.0
0.0
0.0
0.0
0.0
0.0
1.0
0.0
0.0
2.2
0.0
0.6
0.0
0.0
0.0
0.0
3.4
0.0
0.0
0.0
0.0
1.5
2.5
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
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
Mandalay Digital 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.
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
MGIC
MNGA
MAG
MGYR
MHLD
MHLDO
MSFG
COOL
MMYT
CQCQ
MPGS
MBUU
MLVF
MAMS
MNDL
MANH
LOAN
MNTX
MTEX
MNKD
MANT
MARA
MCHX
MARPS
MRNS
MKTX
MKTO
MRKT
MRLN
FISH
MAR
MBII
MRTN
MMLP
MRVL
MASI
HUGE
MTLS
MTRX
MAT
MATR
MATW
MFRM
MTSN
MAXD
MXIM
MXMG
MAXEE
MXWL
MAYS
Last Price
5.950
0.680
40.650
8.440
12.790
48.570
20.920
1.260
25.990
4.000
0.185
19.270
12.090
5.581
3.330
40.720
4.030
12.710
26.650
5.215
30.230
8.420
4.590
9.910
10.570
71.710
32.720
26.430
20.530
18.180
78.030
3.610
21.860
26.880
14.500
26.340
0.250
9.520
22.320
30.945
6.250
48.670
58.080
3.400
0.065
31.870
0.000
0.020
9.120
48.580
52W
High
9.830
2.450
45.710
9.200
13.520
59.560
21.070
5.318
36.122
4.000
0.750
24.900
12.170
6.680
6.470
43.200
4.100
17.850
31.970
11.480
31.320
9.730
12.840
20.720
11.240
73.770
45.000
27.450
29.579
21.800
79.252
19.640
25.710
44.364
16.650
32.200
0.850
15.150
38.710
47.940
7.850
49.690
71.820
3.690
0.285
35.760
0.000
0.040
18.430
67.140
52W
Low
5.880
0.412
18.680
7.300
10.550
43.180
15.330
0.550
18.280
3.000
0.070
16.160
10.130
4.810
2.550
28.240
1.580
9.440
11.510
3.800
26.090
2.775
3.150
9.306
5.490
47.260
22.020
20.990
17.100
16.170
47.210
1.850
15.362
25.795
11.650
19.300
0.120
8.000
19.050
28.670
4.410
37.080
37.010
1.810
0.046
25.280
0.000
0.017
7.040
29.000
1 Year
% Chg
-17.02
54.55
69.59
13.14
17.02
6.58
16.03
-69.50
34.94
164.29
9.91
12.06
27.10
38.64
135.66
-19.96
57.13
.29
1.00
167.30
-46.94
-27.93
7.14
-11.73
-18.53
8.21
58.11
-79.70
8.27
-37.20
.83
-9.89
-66.67
-8.64
-34.96
30.48
14.22
34.94
24.09
-66.55
14.23
-31.03
17.37
45.02
Vol. Yr
(000)
29355
324991
2807
293
98211
4770
7964
237559
58809
2
149
34455
1604
3076
86917
124581
9482
30875
3005
2153180
44742
4972
93137
1103
2575
56636
142839
101071
7804
11550
597376
45306
38714
44083
1364964
137080
960
27030
74172
931023
20067
38599
59127
155943
164583
661009
5835
162663
243
P/E
13.84
na
18.56
84.40
14.05
na
14.43
na
na
na
na
na
241.80
50.73
na
39.53
16.79
17.90
10.06
na
21.29
na
57.38
4.33
na
39.62
na
32.63
14.88
13.47
33.20
na
25.72
na
12.18
27.15
na
na
17.17
15.24
na
18.37
42.39
28.33
na
19.92
na
na
na
131.30
Div.
Yield
3.2
0.0
0.0
0.0
4.0
7.5
2.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
7.1
0.0
0.0
0.0
2.8
0.0
1.8
11.7
0.0
0.9
0.0
0.0
2.4
8.0
1.0
0.0
0.5
11.9
1.7
0.0
0.0
0.0
0.0
5.0
0.0
1.1
0.0
0.0
0.0
3.6
0.0
0.0
0.0
0.0
Company
Symbol
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.
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
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
MZOR
MZZL
MBCQ
MBFI
MBFIP
MBTF
MCGC
MGRC
MDCA
MDURP
MCOX
MCPI
TAXI
MDAS
MTBC
MDCO
MNOV
MDSO
MDIT
MDVN
MDWD
MZEI
MDVXU
MMMS
MTGB
MEET
MMDAQ
MEIP
MELA
MPEL
MLNX
MELR
MEMP
MRD
MENT
MTSL
MELI
MBWM
MERC
MBNC
MBVT
MRCY
MTCP
MRGE
EBSB
VIVO
MMSI
MACK
MERU
MSLI
Last Price
12.410
0.570
10.550
32.860
27.550
4.990
3.830
35.860
22.720
94.000
3.730
0.300
10.010
19.760
2.340
27.670
3.040
47.750
0.030
99.610
6.660
0.110
0.000
7.000
13.200
1.530
0.001
4.270
1.200
25.400
42.730
13.240
14.590
18.030
21.920
0.990
127.670
21.020
12.290
1.200
30.630
13.920
0.000
3.560
11.220
16.460
17.330
11.300
3.760
1.653
52W
High
25.610
1.010
10.700
33.620
28.890
5.990
4.790
40.000
26.618
95.000
5.780
1.140
14.750
26.090
5.000
41.280
5.250
68.210
0.100
117.230
19.310
0.294
0.000
8.000
13.450
4.390
0.001
13.980
8.895
45.700
46.960
14.120
24.746
30.320
24.120
2.670
144.230
24.340
14.080
1.250
33.850
14.430
0.000
3.680
11.600
27.720
17.690
11.470
4.940
2.590
52W
Low
9.630
0.510
10.400
24.440
27.000
3.980
3.000
29.020
17.990
90.000
3.000
0.001
9.165
18.150
2.020
19.920
1.660
32.100
0.005
54.370
4.600
0.046
0.000
6.250
11.400
1.480
0.001
3.570
1.110
21.036
30.580
12.750
11.750
15.300
18.250
0.980
79.520
18.260
7.050
0.350
27.740
10.250
0.000
1.970
8.900
15.800
11.410
4.130
3.320
1.150
1 Year
% Chg
-36.42
2.50
17.14
-12.95
-9.90
-10.94
.60
2.19
-30.24
-.35
-28.35
42.06
-21.08
195.10
56.08
77.13
-4.11
9.09
-16.39
.00
-46.69
-81.25
-35.24
6.91
-33.50
-8.93
-61.61
18.44
-2.59
23.27
71.43
-8.57
27.12
53.45
21.66
-37.96
10.10
111.97
-12.76
15.77
Vol. Yr
(000)
22464
37
628
74833
569
10097
170122
16198
55371
12
6667
22548
64438
145217
5501
201802
31564
167572
9130
298780
21370
82517
49
140
199208
0
42823
597801
1035060
151439
1421
203799
207050
152354
7327
168888
8308
43510
433
2833
33252
90752
51363
63148
52202
485102
24198
6268
P/E
na
na
na
25.47
na
14.68
na
21.47
na
na
na
na
na
15.68
na
na
na
na
na
70.65
na
na
na
41.18
na
na
na
na
na
18.01
na
na
na
360.60
18.58
na
50.46
14.20
7.68
na
14.45
126.55
na
na
14.96
19.83
35.37
na
na
na
Div.
Yield
0.0
0.0
0.0
1.7
0.0
0.0
0.0
2.7
3.4
0.0
0.0
0.0
9.7
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
1.1
0.0
0.0
14.7
0.0
0.9
0.0
0.5
2.2
0.0
0.0
3.7
0.0
0.0
0.0
0.0
4.9
0.0
0.0
0.0
0.0
Company
Mesa Laboratories
Meta Financial Group
Meta Gold Inc.
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
MicroFinancial Inc
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
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
Symbol
MLAB
CASH
MTTA
MBLX
MEOH
MEIL
MEILW
MEILZ
METR
MFRI
MGCD
MGEE
MGPI
MCRL
MCTC
MCHP
MFI
MMTIF
MU
MICTW
MICT
MSCC
MSFT
MSTR
MVIS
MPB
MCEP
MBRG
MIDD
MBCN
MSEX
MOFG
MLSO
MCVT
MLHR
MDXG
MNDO
MDNB
NERV
MLES
MRTX
MRXC
MSON
MIND
MITK
MITL
MJPI
MKSI
MLCG
MMAC
Last Price
77.310
35.040
0.050
0.412
45.830
1.360
0.160
0.090
25.920
7.010
6.400
45.610
15.860
14.510
0.005
45.110
10.205
0.606
35.010
0.580
3.560
28.380
46.450
162.400
1.740
15.550
6.310
18.010
99.100
33.610
23.060
28.810
0.000
1.000
29.430
11.530
3.930
19.250
6.020
0.100
18.520
0.000
12.370
5.930
3.310
10.690
0.050
36.600
0.001
9.360
52W
High
95.970
46.380
0.050
1.670
73.430
4.350
0.750
0.909
26.840
17.440
12.750
48.000
17.040
14.750
0.210
50.035
10.490
1.740
36.590
2.830
6.370
29.260
50.045
176.960
3.380
16.330
24.390
20.790
102.040
35.860
23.680
29.100
0.000
1.450
32.720
11.972
4.260
19.350
7.900
0.550
25.970
0.000
14.900
17.820
7.060
11.940
0.050
37.830
0.185
10.080
52W
Low
54.598
33.760
0.050
0.253
42.320
0.630
0.021
0.070
19.084
5.460
5.510
35.660
5.070
9.500
0.004
36.920
7.400
0.396
20.635
0.390
2.580
20.610
34.630
98.790
1.120
13.250
5.020
16.530
70.550
32.458
19.060
22.500
0.000
0.400
26.250
4.880
1.850
16.550
4.080
0.020
13.690
0.000
4.850
5.440
1.800
7.750
0.050
26.800
0.000
8.200
1 Year
% Chg
-1.62
-13.12
.00
-67.33
-22.64
-58.02
-68.00
-75.31
20.33
-51.15
-49.45
18.54
205.59
47.01
-66.67
.80
19.36
-54.43
60.97
-44.76
-30.20
13.75
24.16
30.71
31.82
8.44
-72.39
-.17
24.02
10.12
5.92
-25.93
-.30
31.92
95.52
8.76
100.00
11.37
119.72
-66.52
-44.28
5.95
22.33
-98.33
-
Vol. Yr
(000)
4223
4434
0
32193
230738
15141
313
439
7558
6574
2975
18837
12074
77832
18901
476141
6574
18829
6832359
536
4352
113382
8393233
21580
275393
424
38005
4321
51691
31
9086
3097
80
78224
157913
35698
46
7021
1113
12300
6086
17713
108188
65799
20
65892
657426
862
P/E
27.81
13.85
na
na
9.77
na
na
na
18.38
11.31
na
19.92
17.82
60.46
na
17.35
15.01
na
13.78
na
na
61.70
18.22
na
na
9.37
4.29
18.01
29.49
10.50
20.96
na
na
na
16.44
na
16.38
22.92
na
na
na
na
39.90
8.98
na
na
na
19.16
na
20.80
Div.
Yield
0.8
1.5
0.0
0.0
2.1
0.0
0.0
0.0
0.0
0.0
0.0
2.4
0.3
1.4
0.0
3.2
0.0
0.0
0.0
0.0
0.0
0.0
2.6
0.0
0.0
2.6
35.6
2.2
0.0
3.1
3.3
2.0
0.0
0.0
1.9
0.0
6.1
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
Company
Mobetize Corp.
Mobile Lads Corp.
Mobile Mini Inc.
MobileIron, Inc.
MobileSmith, Inc.
MOCON, Inc.
ModusLink Global Solutions
MOKO Social Media
MOL Global, Inc.
Momenta Pharmaceuticals
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
Multi-Fineline Electronix
Mutual Federal Bancorp (IL)
MutualFirst Financial
MWI Veterinary Supply
Mylan Inc.
MYOS Corp.
MYR Group Inc.
Myriad Genetics
Myriad Interactive Media
NAC Global Technologies
Nanometrics Inc.
Nanosphere, Inc. (D)
NanoString Technologies
NAPCO Security Technologies
Naprodis Inc
Symbol
MPAY
MOBO
MINI
MOBL
MOST
MOCO
MLNK
MOKO
MOLG
MNTA
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
MFLX
MFDB
MFSF
MWIV
MYL
MYOS
MYRG
MYGN
MYRY
NACG
NANO
NSPH
NSTG
NSSC
NAPOE
Last Price
1.250
0.140
40.510
9.960
1.185
17.890
3.750
6.050
3.050
12.040
12.000
0.480
16.590
29.530
13.750
36.325
49.740
28.830
57.800
14.460
0.000
108.350
22.590
7.840
64.710
1.870
31.090
4.180
5.500
0.831
9.930
10.250
75.030
21.270
55.420
11.230
2.250
21.880
169.910
56.370
6.900
27.400
34.060
0.003
0.480
16.820
0.392
13.930
4.700
3.500
52W
High
52W
Low
1.500
0.420
49.680
12.960
2.000
18.825
5.800
8.750
11.140
19.900
17.500
1.767
20.680
30.000
14.840
39.540
50.660
33.250
62.110
15.480
0.010
113.500
26.700
8.490
84.050
5.988
36.430
5.580
11.000
1.580
16.600
10.500
78.900
22.460
57.350
15.300
2.300
23.370
188.400
59.600
16.850
28.330
42.500
0.068
3.000
19.440
2.970
22.440
7.700
4.250
1.050
0.120
34.320
7.640
0.310
12.500
2.870
4.160
1.530
9.380
10.820
0.200
11.220
24.210
11.150
31.830
30.790
23.520
46.930
12.030
0.000
63.000
13.520
7.150
61.030
1.490
18.512
4.160
3.000
0.652
9.110
7.000
56.870
20.580
30.750
0.979
1.300
16.750
129.750
41.970
6.850
22.190
20.020
0.003
0.300
12.624
0.320
7.800
3.980
1.000
1 Year
% Chg
-3.85
-1.63
-8.85
13.23
-34.44
-31.90
-72.83
-17.38
21.27
11.70
2.90
43.51
-9.51
2.56
18.52
-98.89
59.88
38.50
-3.57
-17.13
-66.12
61.09
-15.74
-42.72
28.45
5.57
2.16
46.85
-19.15
73.08
27.73
-.03
29.88
9.25
62.35
-62.50
60.00
-11.71
-82.88
-19.20
-25.16
-
Vol. Yr
(000)
253
6311
58655
74062
171
1773
56440
1501
102401
156930
44562
2932
9112
250
2229
2062745
79774
40965
57886
8376
4654810
363545
96124
33823
19660
55583
60847
2766
103
16575
2099
369
16960
47005
15386
7606
26
1668
21779
1156559
965
27414
329892
219989
62
27437
314085
29050
9893
30
P/E
na
na
40.51
na
na
25.56
na
na
na
na
na
na
22.73
31.41
13.75
21.24
57.84
37.44
31.24
na
na
43.34
27.55
na
25.28
na
51.82
na
na
na
na
51.25
27.58
na
20.30
na
na
16.96
30.07
24.30
na
18.27
19.13
na
na
na
na
na
26.11
na
Div.
Yield
0.0
0.0
1.7
0.0
0.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.3
2.3
1.6
1.2
1.1
0.9
9.5
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
5.7
0.4
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
0.0
0.0
Company
Symbol
NASDAQ OMX Group
NASDAQ Technology Dividend ETF
Nathans Famous
National American University
National Bankshares
National Beverage
National CineMedia
National General Holdings
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
Natures Sunshine Products
Natus Medical
Naugatuck Valley Financial
Navient Corp.
Navigators
NB&T Financial Group
NBT Bancorp
NCI Inc.
Neah Power Systems
Nektar Therapeutics
Nemaura Medical, Inc.
Nemus Bioscience, Inc.
Neogen Corp.
NeoGenomics Inc
Neonode
Neostem
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. (D)
Netscout Systems Inc
NetSol Technologies
Network CN
NDAQ
TDIV
NATH
NAUH
NKSH
FIZZ
NCMI
NGHCP
NGHC
NHLD
NATI
NATL
NPBC
NRCIA
NRCIB
NSEC
NWMH
NWLI
NAII
NATR
BABY
NVSL
NAVI
NAVG
NBTF
NBTB
NCIT
NPWZ
NKTR
NMRD
NMUS
NEOG
NEO
NEON
NBS
NEOT
NVCN
NRX
NEPH
NEPT
UEPS
NETE
NTAP
NTES
NFLX
NTGR
NLST
NTCT
NTWK
NWCNE
Last Price
47.960
27.678
80.000
2.700
30.390
22.620
14.370
25.324
18.610
0.450
31.090
29.800
10.525
13.990
35.970
13.450
1.100
269.250
5.350
14.820
36.040
8.560
21.610
73.340
31.900
26.270
10.210
0.006
15.500
4.750
7.750
49.590
4.170
3.380
3.770
7.480
6.820
13.350
0.790
1.900
11.400
1.130
41.450
99.140
341.610
35.580
0.740
36.540
4.170
0.165
52W
High
52W
Low
49.710
28.630
81.000
3.990
38.160
27.320
20.200
25.500
30.000
0.600
33.590
32.660
11.450
19.590
44.950
15.850
1.100
280.020
6.700
18.812
36.980
8.885
22.710
74.860
32.000
26.880
13.130
0.070
17.530
4.750
11.000
50.820
6.100
7.796
8.290
14.100
7.110
17.980
1.290
3.610
14.240
5.750
45.960
107.465
489.287
36.700
2.410
48.130
7.090
0.165
33.490
23.000
47.050
2.000
27.450
15.420
11.700
23.760
13.580
0.320
26.250
21.180
9.170
12.410
30.200
7.920
0.100
204.000
4.896
12.910
21.110
7.070
15.000
54.350
18.540
21.670
6.240
0.006
10.100
0.100
3.000
35.500
2.950
1.720
3.080
6.110
4.500
3.960
0.300
1.112
7.030
0.882
33.340
62.920
299.500
29.700
0.570
28.640
2.680
0.165
1 Year
% Chg
20.50
12.20
58.70
-22.86
-17.62
12.20
-28.01
-21.76
-2.90
29.57
-7.11
-25.66
3.63
35.17
20.44
-4.12
-14.43
60.18
18.23
16.12
64.94
1.43
54.23
-62.67
36.56
8.51
15.19
-46.52
-44.72
86.32
-34.48
30.58
-74.14
.75
26.13
-7.21
8.01
.00
23.49
-28.47
.00
Vol. Yr
(000)
327616
42713
3114
5018
2798
9234
107505
1954
45098
64158
88668
10445
175061
4220
1154
530
21
1264
2784
8192
77304
2019
480044
9755
678
25818
10282
814963
309673
5
9
41433
88959
189483
82316
4901
1333
5423
2520
69327
70241
193759
969515
139297
699256
65492
116617
72538
22697
0
P/E
17.01
na
35.71
11.25
12.20
22.40
47.90
na
na
9.00
34.54
40.27
15.04
na
15.99
5.17
na
9.04
15.29
15.60
37.54
na
na
11.73
23.98
15.54
17.02
na
na
na
na
59.75
208.50
na
na
na
na
na
na
na
6.00
na
21.82
413.08
90.85
16.70
na
27.07
na
na
Div.
Yield
1.2
2.8
0.0
6.6
3.8
0.0
6.1
7.5
0.4
0.0
1.9
1.6
4.1
0.0
0.0
0.9
0.0
0.1
0.0
2.7
0.0
0.0
2.7
0.0
3.8
3.2
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
1.6
2.5
0.0
0.0
0.0
0.0
0.0
0.0
Company
Symbol
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
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
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
NBIX
NDRM
NURO
NGEYE
NHTB
NYMTP
NYMT
NBBC
NLNK
NEWP
NWS
NWSA
NEWS
NEWT
NXST
NFEC
NHLE
EGOV
NICE
NICK
NCBS
NGHT
NINE
NMIH
NNBR
DRNK
NDLS
NDSN
NSATF
NSYS
NTK
NODB
NSBC
NBN
NECB
NIDB
NTIC
NTRS
NTRSP
NFBK
NRIM
NWBI
NWBOW
NWBO
NWIN
NWPX
NCLH
NWFL
NVFY
NVMI
Last Price
22.340
14.040
1.950
7.000
15.620
24.640
7.710
8.710
39.750
19.110
15.080
15.690
12.800
14.760
51.790
1.590
0.190
17.990
50.650
14.900
25.000
0.033
1.740
9.130
20.560
0.050
26.350
77.960
0.425
5.683
81.330
58.680
7.050
9.640
7.220
26.000
21.340
67.400
25.040
14.800
26.240
12.530
2.650
5.350
26.500
30.120
46.760
29.050
2.810
10.390
52W
High
24.860
19.070
3.150
9.000
16.120
24.650
8.200
8.980
53.480
21.800
18.030
18.530
18.250
17.150
56.390
4.300
1.330
25.150
51.750
15.900
27.250
0.130
2.740
13.940
30.940
3.370
41.540
84.950
0.550
6.800
92.300
59.500
7.570
10.060
7.670
27.500
24.000
70.840
25.490
15.150
29.130
15.110
6.385
10.640
27.950
41.430
48.160
32.150
10.350
12.250
52W
Low
9.180
5.670
1.520
6.000
14.050
19.600
6.750
6.550
17.320
16.060
14.090
14.280
9.732
11.300
32.200
0.822
0.140
15.000
37.080
10.640
16.350
0.021
1.650
8.108
16.620
0.045
17.150
66.770
0.406
3.930
70.100
50.550
5.200
8.590
6.550
20.500
16.300
58.301
24.010
12.270
23.110
11.860
1.770
3.570
24.300
26.030
29.080
26.750
2.760
9.500
1 Year
% Chg
139.19
-33.22
.00
2.43
22.59
10.30
17.31
80.60
5.76
-15.42
-12.93
-27.97
-5.99
-7.07
.00
-65.45
-27.66
23.66
-5.34
51.15
-17.50
.00
-28.28
1.83
-98.52
-26.64
4.93
-9.96
3.52
9.02
12.85
35.58
.63
.00
23.81
15.04
8.90
12.12
.00
-15.22
-4.33
41.91
6.00
-20.23
31.83
7.99
5.59
Vol. Yr
(000)
203083
45041
50212
1
1204
4733
354292
16750
158909
45661
237006
889212
13339
64668
140616
25585
13225
73186
49150
13527
449
53202
2446
62045
33932
1778
101867
62479
4698
1319
8014
56
264
3505
1409
120
1357
286124
12468
59657
3815
121975
1144
212215
126
10629
276521
465
26538
20595
P/E
na
na
na
na
14.33
na
na
27.22
na
21.72
na
33.38
42.67
14.19
78.47
na
na
32.13
40.20
17.53
na
na
19.33
na
17.42
na
77.50
20.30
3.86
17.22
na
na
32.05
24.72
72.20
10.88
23.71
21.33
na
37.00
13.39
17.65
na
na
11.00
33.10
24.35
12.74
7.03
15.74
Div.
Yield
0.0
0.0
0.0
0.0
3.3
8.0
13.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
1.4
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
0.4
1.7
0.0
0.0
1.9
9.4
1.9
2.7
4.1
0.0
0.0
4.4
0.0
0.0
4.2
0.0
0.0
Company
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
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.
Ocean Bio Chem Inc.
Ocean Electric
Ocean First Financial
Ocean Power Technologies
Ocean Rig UDW
Ocean Shore Holding Co.
Ocera Therapeutics
Oclaro
Oconee Federal Financial
Ocular Therapeutix, Inc.
Oculus Innovative Sciences
Odyssey Marine Exploration
Office Depot
OFS Capital Corp.
OHA Investment Corp.
Ohio Valley Banc Corp
Ohr Pharmaceutical
Old Dominion Freight Line
Old Line Bancshares, Inc. (MD)
Symbol
NVDQ
MIFI
NVAX
NVGN
NPBCO
NPSP
NTLS
NUMD
NUAN
NMRX
NUTR
NUIN
NTRI
NUVA
QQQX
NUZE
NVEEW
NVEE
NVEC
NVDA
NXPI
NXTM
NXTDW
NXTD
NYMX
ORLY
OIIM
OKME
OVLY
OAKO
OXCR
OBCI
OCEL
OCFC
OPTT
ORIG
OSHC
OCRX
OCLR
OFED
OCUL
OCLS
OMEX
ODP
OFS
OHAI
OVBC
OHRP
ODFL
OLBK
Last Price
16.620
3.220
5.930
2.080
25.350
35.770
4.190
0.550
14.270
11.060
21.560
1.590
19.550
47.160
19.250
0.010
6.500
13.000
70.790
20.050
76.400
17.930
0.718
2.200
0.400
192.620
2.400
0.900
10.160
0.000
0.000
4.520
0.150
17.140
0.634
9.280
14.320
6.370
1.780
20.000
23.520
1.430
0.930
8.575
11.780
4.690
24.538
8.340
77.640
15.820
52W
High
52W
Low
24.090
3.910
6.950
5.970
25.350
39.680
21.400
1.000
19.610
15.980
29.150
3.950
19.970
48.570
23.600
1.000
7.400
15.240
75.940
21.250
78.340
18.980
2.000
5.200
6.780
196.800
4.000
1.350
12.480
0.000
0.000
6.980
0.510
19.470
7.010
19.970
15.000
19.940
3.565
21.000
24.210
5.990
2.740
8.910
13.400
7.740
24.538
20.000
81.480
18.000
10.350
1.510
3.340
1.510
25.350
22.110
3.850
0.150
13.690
9.700
19.950
1.460
13.620
31.320
17.021
0.010
1.405
7.500
50.060
15.320
42.420
9.810
0.320
1.360
0.331
127.610
1.880
0.250
8.250
0.000
0.000
2.403
0.150
13.940
0.544
8.300
13.300
4.470
1.310
16.730
11.900
1.330
0.850
3.840
11.120
4.460
21.500
6.010
49.760
13.584
1 Year
% Chg
.79
35.86
15.82
-51.63
.00
17.82
-79.29
-6.12
-14.59
-19.49
-25.00
18.92
45.87
8.15
98.35
59.71
21.47
25.16
66.34
79.30
-45.00
-93.41
49.65
-13.98
200.00
21.39
81.53
-40.00
.06
-66.96
-51.79
4.83
-50.96
-28.51
13.64
-58.91
-53.96
62.10
-8.18
-37.22
11.49
5.84
46.44
9.10
Vol. Yr
(000)
106359
63551
1024927
35946
0
493459
112622
47
809102
9734
5013
3933
122020
94313
15482
9
238
3228
3255
1784890
840901
111682
1902
56543
61849
171545
14863
340
905
8143
130
8409
224353
96250
2152
17954
180320
229
10934
38120
168470
2415967
5766
24965
382
74711
126783
7794
P/E
na
na
na
na
na
na
52.38
na
na
85.08
13.31
1.21
37.60
na
na
na
na
20.63
25.93
19.66
39.59
na
na
na
na
27.60
na
na
na
na
na
20.55
na
17.14
na
5.76
15.07
na
na
30.30
na
na
na
71.46
na
na
10.49
na
27.34
17.58
Div.
Yield
0.0
0.0
0.0
0.0
7.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.6
0.0
7.1
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
3.0
0.0
8.0
1.7
0.0
0.0
2.0
0.0
0.0
0.0
0.0
11.5
13.7
3.5
0.0
0.0
1.3
Company
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
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)
Optionable Inc.
Opus Bank
Oramed Pharmaceuticals
Oranco Inc
OraSure Technologies
ORBCOMM Inc.
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.
Symbol
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
OPBL
OPB
ORMP
ORNC
OSUR
ORBC
ORBK
ORCT
OREX
SEED
ORIT
OROE
ORRF
OFIX
OSIS
OSIR
OSN
OTEL
Last Price
14.880
15.000
5.370
9.950
17.780
0.300
37.810
24.780
0.370
0.140
33.120
0.290
26.000
10.130
1.650
2.290
0.530
21.760
3.290
1.900
1.990
13.000
0.000
0.000
5.020
124.700
58.260
0.720
44.870
6.940
4.530
1.051
0.029
28.370
4.560
0.451
10.140
6.540
14.800
0.011
6.060
1.470
15.400
0.100
17.000
30.060
70.770
15.990
0.820
4.870
52W
High
52W
Low
15.500
18.000
5.450
13.590
30.949
0.300
39.460
25.100
0.500
0.140
34.000
0.290
28.950
10.435
5.000
14.250
2.070
42.340
16.220
4.080
4.850
13.850
0.000
0.000
5.550
124.700
60.440
2.200
50.000
8.250
5.560
1.800
0.055
32.910
31.730
0.700
10.930
8.210
16.790
0.160
7.820
3.470
16.840
2.360
17.500
36.900
74.790
18.410
1.550
7.200
12.050
12.770
4.330
9.600
15.750
0.300
15.930
9.761
0.150
0.140
24.850
0.160
14.170
6.760
1.530
1.980
0.400
16.570
3.240
1.520
1.550
11.510
0.000
0.000
4.150
124.700
44.050
0.700
28.600
5.050
3.610
0.570
0.012
25.120
4.310
0.451
5.340
5.400
13.100
0.010
3.110
1.190
13.690
0.025
15.330
20.230
51.660
11.800
0.650
4.470
1 Year
% Chg
-3.19
17.00
16.23
-18.44
-38.65
84.80
119.49
-3.70
.00
29.73
51.16
22.94
-49.54
-72.54
-65.81
-26.29
-71.34
7.95
2.60
1.21
.00
26.71
-60.44
38.70
26.18
23.43
-29.72
-46.55
-70.45
-7.96
61.21
3.15
9.47
-89.91
7.64
15.75
-4.05
-47.42
3.98
31.73
33.25
-.56
-31.09
-13.50
Vol. Yr
(000)
167090
678
13538
5879
9976
0
1472
103691
5713
0
53927
1170
273759
1732656
182738
62254
111155
46785
44467
186339
698
1041
1755
0
68247
76475
67773
329
1781
2382
4282
14450
58365
16
144811
64026
39414
7142
830373
72965
39048
24505
2252
39102
46336
44927
7538
1855
P/E
15.66
22.39
19.18
na
30.14
na
30.74
na
na
na
43.01
na
14.69
13.51
na
na
na
na
na
na
na
14.13
na
na
na
na
27.88
na
na
40.82
50.33
7.00
na
28.09
na
na
na
218.00
18.05
na
na
na
16.21
na
10.69
143.14
27.64
na
na
na
Div.
Yield
2.9
3.2
0.0
7.8
0.5
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
0.0
3.7
0.0
0.0
0.0
0.0
1.2
0.0
0.0
0.0
1.7
0.0
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
0.0
0.0
0.0
0.0
0.0
Company
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.
Oxigene, Inc.
Oxigene, Inc.
P&F Industries
Paccar Inc.
Pacific Biosc. of California
Pacific Continental
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
Pan American Silver
Pan Ocean Container Supplies
Panera Bread
Pangaea Logistics Solutions
Pantry Inc
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
Symbol
OTIC
OTTW
OTTR
OUTR
OVAS
OSTK
OXBR
OXBRW
OXFD
OXLC
OXLCO
OXLCP
OXLCN
OXGNW
OXGMW
OXGN
PFIN
PCAR
PACB
PCBK
PEIX
PMBC
PPBI
PSUN
PCFTF
PCRX
PKKC
PACW
PAET
PTIE
PLMT
PTSI
PAAS
PAOC
PNRA
PANL
PTRY
PZZA
FRSH
PRGN
PRGNL
PRTK
PRXL
PCYG
PKOH
PSTB
PKBK
PRKR
PARN
PTNR
Last Price
33.330
10.000
30.960
75.220
44.220
24.270
5.870
2.059
13.620
14.950
24.370
25.370
24.710
0.000
0.000
1.610
7.945
68.010
7.840
14.180
10.330
7.040
17.330
2.180
0.030
88.660
0.000
45.460
5.370
2.030
16.700
51.840
9.200
7.000
174.800
4.750
37.060
55.800
11.620
2.710
17.000
38.550
55.560
9.020
63.030
7.350
11.550
0.910
4.150
5.060
52W
High
52W
Low
40.450
10.000
32.720
76.380
50.440
31.470
8.862
2.700
25.380
19.180
24.980
26.990
26.200
0.000
0.000
5.400
8.650
71.150
8.200
16.090
23.969
7.250
17.480
3.700
0.067
111.997
0.000
48.030
5.370
6.220
19.250
54.740
15.970
19.650
193.180
10.730
37.280
57.000
12.100
8.272
22.490
45.960
64.720
13.975
65.240
7.800
12.250
5.800
9.480
9.630
15.190
8.400
26.530
51.170
5.509
13.820
5.030
0.590
10.010
13.020
22.220
24.800
22.190
0.000
0.000
1.480
6.521
53.590
3.870
12.580
4.830
5.480
13.650
1.420
0.022
54.230
0.000
37.630
5.370
1.610
11.750
17.830
8.690
0.500
142.410
4.500
12.300
37.320
8.080
2.290
16.000
16.000
41.790
6.750
43.110
6.200
8.900
0.800
3.290
4.990
1 Year
% Chg
17.65
5.77
11.82
383.81
-21.18
-29.72
-13.78
6.43
-3.35
-36.11
13.82
14.94
49.90
-11.04
102.95
13.18
10.10
-34.73
54.22
7.67
.00
-58.23
28.86
150.19
-21.37
-1.07
-50.62
120.86
22.91
-63.18
-4.39
22.97
-11.22
20.29
2.94
29.63
-80.00
-46.06
Vol. Yr
(000)
19547
36
24992
172605
32597
69830
2241
1853
13152
22771
2632
1001
1914
199830
1476
456505
181507
10217
374250
4956
10084
94666
1928
124405
208421
0
79737
2735
6593
435335
43
137871
5280
61477
85375
32391
55822
802
267171
154635
19027
9741
22450
1867
289858
6182
11616
P/E
na
na
18.88
14.11
na
69.34
na
na
na
na
na
na
na
na
na
na
11.19
18.63
na
15.93
15.19
na
17.51
na
na
na
na
24.44
na
4.14
27.38
33.02
na
na
26.37
na
66.18
33.82
na
na
na
na
22.59
na
16.50
23.71
7.45
na
na
na
Div.
Yield
0.0
0.0
3.8
0.0
0.0
0.0
8.3
0.0
0.0
16.1
7.8
8.4
8.3
0.0
0.0
0.0
0.0
1.3
0.0
2.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.3
0.0
0.0
1.1
0.0
5.4
0.0
0.0
0.0
0.0
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
1.1
0.0
0.0
0.0
0.0
Company
Symbol
Passionate Pet, Inc.
Patapsco Bancorp Inc
Pathfinder Bancorp Inc
Patrick Industries
Patriot Berry Farms
Patriot National Bancorp
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
Peerless Systems
Pegasystems Inc.
Pendrell Corp.
Penford 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 Federal Bancshares
Peoples Financial Corp. (MS)
Peoples Financial Services
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
Petaquilla Minerals
PPETE
PATD
PBHC
PATK
PBFIE
PNBK
PEGI
PDCO
PTEN
PAYX
PCTY
PCCC
PCTI
PCMI
PDCE
PDFS
PDII
PDLI
SKIS
PGC
PRLS
PEGA
PCO
PENX
PENN
PFLT
PNNT
PWOD
PEBO
PEBK
PBCO
PEOP
PFBX
PFIS
PBCT
PRCP
PPHMP
PPHM
PWRD
PRFT
PFMT
PERF
PSEM
PERI
PRKI
PESI
PTX
PRPI
PERY
PTQMF
Last Price
0.008
2.900
9.800
43.980
0.210
1.642
24.660
48.100
16.590
46.170
26.110
24.550
8.660
9.520
41.270
14.860
1.790
7.710
8.000
18.560
6.862
20.770
1.380
18.690
13.730
13.730
9.530
49.260
25.930
17.990
9.760
22.540
12.450
49.680
15.180
9.950
21.850
1.390
15.760
18.630
6.650
6.000
13.540
4.400
0.100
4.350
9.390
0.800
25.930
0.026
52W
High
0.008
3.590
10.199
48.100
0.890
2.380
34.510
49.500
38.430
48.200
31.000
29.500
9.850
11.820
70.440
26.730
6.250
10.260
9.190
22.780
6.940
25.095
2.030
19.095
14.750
14.470
11.980
53.260
28.000
18.500
10.150
22.970
13.750
54.200
15.700
18.240
30.000
3.180
26.245
24.050
11.560
7.100
14.400
14.330
1.010
5.860
11.680
1.000
26.860
0.306
52W
Low
0.008
2.200
8.196
28.292
0.120
0.960
22.680
37.025
14.010
39.795
15.241
18.120
6.950
7.425
27.910
11.620
1.340
7.220
6.950
17.160
3.390
15.510
1.060
10.710
10.070
12.690
8.520
42.010
20.290
14.130
8.650
17.530
12.120
41.500
13.610
8.340
20.340
1.270
14.780
14.050
5.950
5.720
6.160
4.260
0.100
2.810
2.050
0.800
12.370
0.015
1 Year
% Chg
.00
28.89
19.57
52.02
-65.00
57.88
-18.64
16.75
-34.48
1.41
-1.21
-9.51
-7.30
-22.45
-42.00
-62.79
-8.65
-2.83
88.61
-15.53
-31.34
45.45
-4.19
.00
-17.84
-3.41
15.19
26.87
7.76
27.06
-4.60
.40
-28.26
.00
-11.36
-20.45
-35.44
-5.51
52.82
-63.61
39.87
272.62
64.22
-89.27
Vol. Yr
(000)
0
161
1369
17095
1005
5132
102013
184865
864969
551571
48551
13382
18344
4368
240104
52234
8152
703880
9394
8146
1999
45831
65749
12804
334992
19638
150832
2887
8420
1193
49
4189
956
4453
828424
13993
1406
538746
130372
46984
75307
1839
22056
43410
1556
7879
141746
1
33930
28015
P/E
na
na
17.19
16.60
na
3.28
na
21.76
19.99
25.94
na
16.05
54.13
17.96
42.11
24.36
na
3.93
na
16.14
76.24
57.69
na
30.64
76.28
na
na
15.59
16.62
11.61
na
na
42.93
28.23
18.29
110.56
na
na
49.25
27.81
16.63
na
50.15
6.38
na
na
na
na
46.30
na
Div.
Yield
0.0
0.0
3.3
0.0
0.0
0.0
5.5
1.7
2.4
3.2
0.0
0.0
2.3
0.0
0.0
0.0
0.0
7.8
0.0
1.1
0.0
0.6
0.0
0.0
0.0
7.7
11.7
3.9
2.3
1.3
0.0
0.9
1.6
2.5
4.3
1.5
12.1
0.0
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Petmed Express Inc.
Petro River Oil
Petsmart
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
Pizza Inn Holdings
Planar Systems
Planet Payment (D)
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
Polonia Bancorp, Inc
Polycom
PolyMedix
Pool Corporation
Pope Resources
Popeyes Louisiana Kitchen
Popular Inc.
Popular Inc.
Popular Inc.
Port of Call Online
Porter Bancorp (D)
Portola Pharmaceuticals
PostRock Energy (D)
Potbelly Corporation
Potlatch Corp.
Symbol
PETS
PTRC
PETM
PFSW
PGTI
PCYC
PHIIK
PHII
PAHC
PHMD
PLAB
PICO
PIRS
PLRM
PPC
PME
PNFP
PPSI
PTOO
PXLW
PZZI
PLNR
PLPM
PTBI
PTBIW
PLXS
PLUG
PLBC
PSTI
PMCS
PMFG
PBSK
PKGM
PNTR
PCOM
PBCP
PLCM
PYMXW
POOL
POPE
PLKI
BPOP
BPOPM
BPOPN
POCO
PBIB
PTLA
PSTR
PBPB
PCH
Last Price
14.370
0.029
81.295
12.660
9.630
122.260
37.400
36.000
31.550
1.530
8.310
18.850
0.000
10.920
32.790
2.780
39.540
9.340
0.300
4.560
7.100
8.370
2.080
3.450
0.800
41.210
3.000
7.985
2.500
9.160
5.230
14.870
0.100
8.190
12.790
10.450
13.500
0.000
63.440
63.630
56.270
34.050
21.000
22.700
4.900
0.480
28.320
0.360
12.870
41.870
52W
High
16.750
0.130
81.970
12.710
12.610
154.890
46.870
52.980
33.890
16.820
9.380
26.360
0.000
11.150
38.640
4.590
40.300
10.590
1.140
9.830
8.625
9.170
4.030
4.500
1.050
45.530
11.720
8.500
4.630
9.390
9.230
16.600
0.250
13.220
32.090
10.910
14.059
0.000
64.710
71.000
57.080
34.950
22.880
23.390
5.000
1.390
31.480
1.630
26.370
44.200
52W
Low
12.070
0.012
55.000
7.090
7.340
82.510
34.310
33.500
15.100
1.010
7.110
16.830
0.000
10.780
15.140
1.000
30.680
7.500
0.250
3.860
5.380
1.930
1.330
3.300
0.650
34.070
1.550
5.960
2.320
6.215
4.110
12.460
0.040
6.190
12.010
8.800
10.330
0.000
51.610
62.350
35.740
24.710
17.020
18.550
0.020
0.460
19.590
0.272
10.910
37.040
1 Year
% Chg
-13.59
-58.14
11.75
39.58
-4.84
15.58
-13.82
-9.39
-88.19
-7.97
-18.43
101.78
-12.30
21.55
-9.32
-66.29
-5.39
-11.92
229.53
-25.18
-4.80
93.55
28.38
-28.98
42.46
-42.21
6.14
-30.83
-49.67
5.66
20.21
9.12
-5.03
46.16
18.52
16.93
19.41
-52.43
9.98
-68.97
-46.99
.31
Vol. Yr
(000)
55239
102975
446044
11224
128429
280033
5835
237
31419
44889
65817
19622
0
786
370240
19740
39788
1377
335
272362
9243
89148
69759
121
110
43832
5674980
680
56340
365937
26819
614
3326
9955
16092
896
446684
53252
435
47102
215761
1365
2034
44
4509
85860
7610
113889
49476
P/E
15.97
na
19.26
na
27.51
112.17
34.31
13.43
na
na
43.74
na
na
na
12.37
na
20.59
14.15
na
na
na
46.50
104.00
na
na
15.10
na
9.07
na
31.59
na
na
na
6.66
35.53
na
96.43
na
26.54
14.76
37.02
12.66
na
na
na
na
na
na
55.96
20.42
Div.
Yield
4.7
0.0
1.0
0.0
0.0
0.0
0.0
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
1.4
0.8
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
0.0
1.3
0.0
0.0
0.0
0.0
0.0
0.0
1.4
4.0
0.0
0.0
7.1
7.4
0.0
0.0
0.0
0.0
0.0
3.5
Company
Symbol
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 (D)
Premier Financial Bancorp
Premier Pacific Construction
Premier, Inc.
Prestige Capital
Preston Corp.
PRGX Global, Inc.
Pricesmart Inc
Prima BioMed
Primco Management
Prime Global Capital Group
PrimeEnergy Corp
Primo Water Corp.
Primoris Services
Principled Equity Market Fund
Private Bancorp Inc
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
PPCQ
PINC
PGEC
PSNP
PRGX
PSMT
PBMD
PMCM
PGCG
PNRG
PRMW
PRIM
PEQKL
PVTBP
Last Price
49.070
0.000
51.740
0.062
51.610
0.001
0.600
21.340
16.000
29.240
25.110
67.090
103.250
29.680
54.470
50.710
41.700
59.758
46.688
50.220
42.720
40.150
100.740
24.670
1.500
0.200
8.000
57.930
24.220
1.640
0.002
27.890
54.630
0.110
0.610
15.580
0.000
33.530
1.150
0.500
5.720
91.220
0.670
0.000
0.052
72.740
4.310
23.240
22.150
26.660
52W
High
70.750
0.000
68.870
0.110
88.960
0.020
2.100
25.250
23.647
31.290
25.515
74.869
106.245
54.850
56.100
51.650
42.370
61.370
47.050
51.170
48.160
41.050
102.650
27.026
2.550
0.240
9.730
65.000
26.970
13.290
0.002
28.420
75.290
2.600
1.270
16.990
0.000
38.870
1.150
0.500
7.420
118.290
1.950
0.007
0.750
77.530
5.000
33.420
22.880
28.530
52W
Low
38.123
0.000
38.070
0.026
43.740
0.001
0.550
21.200
14.335
26.610
24.000
58.680
83.280
25.530
45.420
41.360
36.760
50.830
39.090
41.030
37.800
33.446
87.109
22.470
0.030
0.080
5.960
47.530
18.470
1.400
0.002
19.610
44.895
0.055
0.565
13.701
0.000
26.520
0.400
0.500
3.970
78.630
0.622
0.000
0.052
44.010
2.540
19.860
22.010
25.210
1 Year
% Chg
-26.75
-7.31
-4.46
-31.28
-93.48
-13.53
-2.24
-2.02
17.38
-35.95
9.31
3.30
5.01
8.41
2.13
12.78
-1.00
14.65
3.08
17.65
-.50
9.63
-76.60
.00
39.10
-25.33
-85.29
-47.41
10.11
-8.79
187.50
-14.88
-21.05
-39.08
-66.67
-93.07
44.04
63.88
-25.35
3.33
Vol. Yr
(000)
14300
70530
11541
19540
389270
44
345
3293
2616
133
14444
9434707
3532
2621
3365
1865
4975
3107
7050
3977
840
9832
1910
6
1377
90804
111291
17963
359569
0
7410
2217
7952
19140
2766
56825
6
2
31213
39904
23747
53323675
7
329
18712
58309
1
1832
P/E
30.29
na
26.13
na
737.29
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
25.00
16.65
na
na
na
na
21.85
na
na
10.39
na
37.26
na
na
na
29.71
na
na
na
12.23
na
15.60
na
na
Div.
Yield
2.1
0.0
0.9
0.0
0.0
0.0
0.0
0.0
0.7
2.4
1.2
0.0
1.0
0.6
1.7
0.7
2.4
0.2
0.8
0.3
0.9
2.4
1.1
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
1.5
0.0
0.0
3.4
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.7
0.0
9.3
Company
Symbol
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.
Prosensa Holding 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.
Pulse Evolution Corp.
Pure Cycle Corp.
QAD Inc.
QAD Inc.
QC Holdings
QCR Holdings
Qiagen
QIWI plc
QKL Stores
Qlik Technologies Inc.
QLogic
QLT Inc.
Qualcomm
Quality Distribution Inc.
PVTB
PDEX
PKT
IPDN
PFIE
PGNX
PRGS
PGSC
PFPT
PROP
PPTG
PRPH
PRQR
RNA
BIB
BIS
TQQQ
SQQQ
PSEC
PRGB
PRTO
PRTA
PWX
PRSC
PROV
PBIP
LALT
PSBQ
PSBH
PSDV
PMD
PTC
PTCT
PUGB
PSSS
PULB
PLFX
PCYO
QADA
QADB
QCCO
QCRH
QGEN
QIWI
QKLS
QLIK
QLGC
QLTI
QCOM
QLTY
Last Price
33.400
2.470
7.190
4.870
2.280
7.560
27.020
1.440
48.230
0.175
0.000
1.460
21.670
18.750
125.500
46.000
97.450
29.840
8.260
0.390
10.400
20.760
18.090
36.440
15.130
12.500
24.200
35.500
7.780
4.110
15.150
36.650
51.770
14.950
0.180
12.330
2.250
4.000
22.620
18.799
1.640
17.860
23.460
20.190
1.950
30.890
13.320
4.010
74.330
10.640
52W
High
34.170
3.940
15.430
5.750
5.890
7.620
27.790
3.405
50.720
0.500
0.000
2.980
23.020
22.800
139.210
112.500
105.920
65.390
11.400
5.000
12.000
49.240
20.200
49.410
16.180
12.500
25.100
36.330
9.200
5.450
18.760
40.400
57.500
14.950
0.508
12.550
4.000
7.370
23.070
19.630
2.850
18.200
25.320
57.870
7.440
32.150
13.440
7.100
81.970
15.830
52W
Low
25.195
1.900
5.600
2.770
2.080
3.100
20.060
0.015
24.040
0.140
0.000
1.210
11.004
4.120
60.891
42.110
52.180
28.070
8.020
0.200
8.570
16.710
16.510
23.908
13.750
10.450
24.000
30.100
6.036
3.260
12.420
32.790
14.510
13.210
0.100
9.140
1.000
3.920
16.640
14.620
1.520
16.960
19.460
18.520
1.430
20.168
8.700
3.350
67.670
8.790
1 Year
% Chg
15.45
1.65
-52.13
5.64
-37.53
41.84
4.61
45.40
-20.45
-9.32
301.50
66.79
-55.43
57.04
-48.01
-26.38
-21.72
-7.47
41.68
.87
15.85
13.60
21.94
3.53
3.13
3.56
205.07
10.66
44.00
9.50
-36.81
28.09
17.42
-8.36
4.87
-1.47
-63.95
-53.57
16.00
12.60
-28.01
.11
-17.07
Vol. Yr
(000)
123563
11717
84565
2756
64270
312299
74763
715
130005
34345
14585
14811
87375
74161
503891
699165
1167675
1211598
642
2905
80992
702
35702
8042
3003
2671
175
1323
42538
3532
203629
95105
491
3793
3297
18
17096
4125
591
4079
2128
227770
157903
1130
416572
211980
35678
2386350
52027
P/E
17.58
na
na
na
17.54
151.20
28.15
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
50.25
31.41
19.65
65.79
na
na
70.73
12.84
24.05
20.82
na
na
na
14.01
na
na
26.30
na
5.86
9.65
37.24
na
na
na
21.84
na
14.10
16.12
Div.
Yield
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
0.0
0.1
0.0
12.1
0.0
0.0
0.0
0.9
0.0
3.0
1.0
0.0
0.0
0.0
0.0
3.9
0.0
0.0
0.0
0.0
3.1
0.0
0.0
1.3
1.3
0.0
0.4
0.0
6.5
0.0
0.0
0.0
0.0
2.2
0.0
Company
Symbol
Quality Systems
Qualstar Corp.
Qualys, Inc.
Quantum Fuel Systems Tech.
QuantumSphere, Inc.
Quarry City Savings & Loan
Quest Resource Holding Corp.
Quicklogic Corp.
Quidel
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
Raven Industries
RBC Bearings Inc.
RCI Hospitality Holdings
RCM Technologies
RDA Microelectronics
ReachLocal, Inc.
Reading International
Reading International
Real Estate Contacts
Real Goods Solar (D)
RealNetworks
RealPage, Inc.
Rebel Group, Inc.
Receptos, Inc.
Recon Capital DAX Germany ETF
Recon Capital NASDAQ-100 ETF
Recon Technology
Recro Pharma
Recursos Mont
Red Robin Gourmet Burgers
Redfield Ventures
QSII
QBAK
QLYS
QTWW
QSIM
QRRY
QRHC
QUIK
QDEL
QNST
QUMU
QUNR
QUOR
QTNT
QTNTW
RADA
RDCM
RCGP
ROIAK
ROIA
RSYS
RDUS
RDNT
RDWR
RMBS
RAND
RLOG
GOLD
RPTP
RAVN
ROLL
RICK
RCMT
RDA
RLOC
RDIB
RDI
REAC
RGSE
RNWK
RP
ITGUD
RCPT
DAX
QYLD
RCON
REPH
REMO
RRGB
RFIE
Last Price
15.590
1.320
37.750
2.090
0.000
10.750
1.440
3.140
28.920
6.070
13.670
28.430
0.500
18.000
8.450
2.500
12.130
0.003
1.670
1.641
2.340
38.910
8.540
22.020
11.090
4.090
3.950
67.410
10.520
25.000
64.530
10.020
7.000
18.450
3.440
13.000
13.260
0.000
0.483
7.040
21.960
1.010
122.510
26.163
24.010
1.970
2.860
0.900
76.975
1.000
52W
High
21.350
2.050
40.740
11.250
0.000
10.850
6.230
5.670
32.240
9.090
18.090
36.730
2.010
19.890
8.550
6.290
13.630
0.180
5.820
5.900
4.590
42.570
10.350
22.890
14.820
4.250
7.490
89.890
17.720
42.350
71.250
12.250
9.250
18.460
14.270
13.450
13.500
1.000
5.650
8.380
23.550
22.000
139.400
29.000
26.000
8.000
9.880
2.000
80.000
1.500
52W
Low
13.010
1.040
18.000
1.750
0.000
10.050
1.210
2.500
19.210
3.780
11.740
21.000
0.300
5.820
0.100
1.260
4.610
0.002
1.350
1.366
2.080
7.460
1.500
15.700
8.380
2.920
3.680
58.000
7.120
21.740
50.000
9.130
6.020
16.260
3.080
9.000
6.860
0.000
0.473
6.000
14.870
1.010
24.535
24.400
23.000
1.850
2.360
0.600
47.450
0.100
1 Year
% Chg
Vol. Yr
(000)
-25.97
118852
16.81
5497
63.35
53700
-73.21
168818
3.37
40
-31.43
20982
-20.51
152406
-6.38
55077
-30.15
37619
6.80
5070
7.16
202555
66.67
5
2862
1707
72.41
200504
128.87
8882
-97.85
37066
-55.94
46252
-56.82
1159
2.18
43884
23034
411.38
140379
22.47
64100
17.11
219927
33.22
2074
-31.54
6966
7.32
189640
-19.20
213162
-39.23
32510
-8.79
22815
-13.47
12501
.29
4819
3.19
31821
-72.93
42282
44.44
22
77.04
14041
-99.90 15717148193
-84.00
351254
-6.75
24406
-6.07
141637
194
322.59
119460
72
-5.99
1418
-36.05
32579
10911
77
4.67
57423
900.00
3
P/E
519.67
na
290.38
na
na
na
na
na
na
na
na
na
na
na
na
na
93.31
na
2.93
na
na
na
na
47.87
184.83
na
na
na
na
27.17
24.17
9.03
25.93
na
na
na
27.06
na
na
na
na
na
na
na
na
na
na
na
29.38
na
Div.
Yield
4.5
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
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.7
0.0
2.1
0.0
0.0
23.4
0.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
10.8
0.0
0.0
0.0
0.0
0.0
Company
Redhill Biopharma Ltd.
Rediff.com India
Redstone Literary Agents
REDtone Asia
Regado BioSciences (D)
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.
Resource America
Resources Connection Inc.
Response Biomedical
Response Genetics (D)
Retail Opportunity Investments
RetailMeNot, Inc.
Retrophin, Inc. (D)
Revance Therapeutics
Reven Housing REIT
Revolution Lighting Tech.
ReWalk Robotics
Rex Energy
Rexhall Inds Inc
Rf Industries Ltd
RF Micro Devices
RGC Resources
RiceBran Technologies
RiceBran Technologies
Rich Pharmaceuticals
Symbol
RDHL
REDF
RDLA
RTAS
RGDO
RGBP
REGN
RGLS
REIS
RELV
RLYP
MARK
REMI
REMY
RNST
REGI
RCAR
RCII
RTK
RENT
RGEN
RPRX
RPRXW
RPRXZ
RJET
RBCAA
FRBK
REFR
REONE
RESN
RSSV
REXI
RECN
RPBIF
RGDX
ROIC
SALE
RTRX
RVNC
RVEN
RVLT
RWLK
REXX
REXL
RFIL
RFMD
RGCO
RIBT
RIBTW
RCHA
Last Price
13.330
1.970
0.000
0.050
0.913
0.140
410.250
16.040
26.170
1.170
30.800
4.560
0.340
20.920
28.930
9.710
0.810
36.320
1.260
72.820
19.800
9.970
8.720
8.250
14.590
24.720
3.750
5.120
0.110
11.620
0.400
9.040
16.450
0.600
0.317
16.790
14.620
12.240
16.940
0.050
1.350
18.880
5.100
0.490
4.070
16.590
22.000
4.160
1.000
0.004
52W
High
52W
Low
21.000
3.850
0.000
0.110
14.100
0.500
437.638
25.600
28.820
2.840
52.740
9.110
0.500
27.300
31.820
12.890
1.900
37.490
2.700
87.400
26.750
22.570
19.750
17.390
14.740
27.000
6.000
7.600
1.000
12.000
0.400
9.960
16.930
1.805
1.730
17.220
48.730
24.250
39.860
15.800
4.350
43.706
22.000
0.490
9.450
17.130
22.450
7.450
2.790
0.455
6.890
1.800
0.000
0.050
0.800
0.000
262.970
5.404
16.360
1.140
17.600
4.020
0.150
16.310
26.170
8.670
0.600
23.420
1.060
36.000
11.700
5.915
8.720
3.820
7.820
18.740
2.860
4.280
0.100
4.930
0.200
7.990
11.840
0.600
0.253
13.850
13.290
7.850
14.020
0.050
0.980
11.500
4.500
0.490
4.030
4.500
18.464
3.560
0.760
0.003
1 Year
% Chg
12.97
-15.09
-54.55
-80.86
49.05
117.05
36.09
-58.36
23.20
-2.15
93.18
-10.29
-8.04
-15.01
-18.18
8.94
-28.00
92.19
45.16
-45.52
-52.89
-50.18
36.48
.73
25.84
-11.42
-89.00
-3.42
14.79
-56.20
-72.71
14.06
-49.22
-99.40
-60.58
-74.12
.00
-55.71
221.51
15.79
-16.63
-27.01
-
Vol. Yr
(000)
1875
49353
5
103438
11354
229443
133956
6752
5302
64024
4592
1150
13055
20006
131092
86
196314
565679
36153
121416
155222
386
2
141360
6218
22796
18569
40
6704
25
10698
37559
364
62257
149085
324989
105570
51507
6990
135481
68119
336140
0
15742
2714177
606
19087
2444
98187
P/E
na
na
na
na
na
na
138.60
na
na
58.50
na
na
2.43
21.79
16.53
8.52
na
22.70
na
na
55.00
na
na
na
11.31
13.58
na
na
na
na
na
30.13
29.38
na
na
na
29.24
na
na
na
na
na
31.88
na
17.70
46.08
22.00
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.0
0.0
0.0
0.0
2.1
2.3
0.0
0.0
2.6
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
2.6
1.9
0.0
0.0
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
6.8
0.0
3.6
0.0
0.0
0.0
Company
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
Rocap Marketing
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
ROI Land Investments Ltd.
Roka Bioscience
Romulus Corp.
Rosetta Genomics
Rosetta Resources
Ross Stores
Rovi Corp.
Royal Bakery Holdings
Royal Bancshares of PA
Royal Financial
Royal Gold
Royale Energy Inc
Royce Focus Trust
RPX Corporation
RR Donnelley & Sons
RRSat Global Communications
RTI Sugical
Rubicon Technology
Rush Enterprises
Rush Enterprises
Ruth's Hospitality Group
Ruthigen, Inc.
RX Safes, Inc.
RXI Pharmaceuticals
Symbol
RELL
RIGL
NAME
RNET
RITT
RITTW
RIVR
RVBD
RVSB
RLJE
RMGN
RMRI
ROBO
ROCP
ROCM
RCPI
BBLS
FUEL
RMTI
RCKY
RMCF
RDBOE
RSTI
ROIQ
ROIQU
ROIQW
ROII
ROKA
RMLS
ROSG
ROSE
ROST
ROVI
RYBH
RBPAA
RYFL
RGLD
ROYL
FUND
RPXC
RRD
RRST
RTIX
RBCN
RUSHA
RUSHB
RUTH
RTGN
RXSF
RXII
Last Price
10.000
2.270
6.720
41.030
0.960
0.250
21.160
20.410
4.480
1.990
1.250
0.000
25.700
0.500
20.000
0.182
0.070
16.120
10.280
13.420
13.120
1.700
28.770
9.830
10.050
0.262
1.700
4.410
0.000
2.260
22.310
94.260
22.590
0.000
1.610
7.900
62.700
2.110
7.270
13.780
16.805
7.200
5.200
4.570
32.050
28.160
15.000
3.500
0.000
1.600
52W
High
12.270
5.000
17.000
59.060
2.650
0.800
32.615
22.760
4.500
5.100
7.000
0.000
28.420
0.600
20.000
1.270
0.500
71.890
14.800
16.100
13.490
1.700
30.390
13.050
10.700
0.650
1.700
13.000
0.000
6.690
55.450
96.190
25.340
0.000
3.879
8.200
82.840
4.950
8.630
18.160
21.200
9.600
5.669
14.670
38.270
32.880
15.180
8.470
0.000
6.840
52W
Low
9.650
1.560
6.420
34.440
0.890
0.190
20.800
16.710
2.760
1.920
0.890
0.000
23.800
0.200
20.000
0.130
0.050
13.750
8.095
12.610
11.310
1.700
20.450
9.510
9.600
0.120
0.800
2.970
0.000
2.070
16.670
61.830
17.520
0.000
1.300
6.700
44.290
2.010
6.900
12.713
14.320
6.060
3.000
3.555
26.320
22.280
10.390
3.310
0.000
0.325
1 Year
% Chg
-11.97
-20.35
-14.40
-45.45
-58.47
-18.62
12.89
54.48
-58.46
-74.28
-6.07
.00
-84.31
-80.00
-73.78
-1.53
-7.89
13.01
.00
6.48
.30
-47.68
70.00
-22.60
-53.56
25.80
14.73
16.67
17.04
36.10
-18.53
-4.59
-18.46
-17.14
-14.29
46.89
-54.07
8.09
10.43
5.56
392.46
Vol. Yr
(000)
9434
175722
13699
27860
36156
2577
628
485605
9946
1999
30169
9727
465
0
301687
1798
197821
140738
5244
2441
0
36067
4309
1212
572
85
12464
60620
324258
436415
194205
8076
203
195178
69307
7352
80112
472144
2383
53264
156104
32971
2315
57592
4863
62417
P/E
na
na
na
38.35
na
na
8.85
18.39
5.21
na
na
na
na
na
57.14
na
na
na
na
12.78
22.24
na
31.97
na
na
na
na
na
na
na
8.75
22.23
12.15
na
.94
na
61.47
na
na
20.26
9.13
21.82
na
na
20.54
18.05
41.67
na
na
na
Div.
Yield
2.4
0.0
0.0
0.0
0.0
0.0
4.3
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
3.0
3.3
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
0.0
0.0
1.4
0.0
5.8
0.0
6.1
2.7
0.0
0.0
0.0
0.0
1.4
0.0
0.0
0.0
Company
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
Sapient Corp.
Sarepta Therapeutics, Inc.
SB Financial Group
Sba Communications Corp.
Sbor, Inc.
ScanSource Inc.
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
Searchlight Minerals
Sears Canada
Symbol
RYAAY
STBA
SANW
SANWZ
SBRAP
SBRA
SABR
SAEX
SIHC
SAFT
SAGE
SGNT
SAIA
SAJA
SLNN
SALM
SAL
SLXP
SLOTD
SAFM
SNDK
SASR
SGMO
SANM
GCVRZ
SFPIE
SNWV
SPNS
SAPE
SRPT
SBFG
SBAC
SBOR
SCSC
SMIT
SCHN
SCHL
SCLN
BEUT
SGMS
SCIO
SQI
SCYX
SEAC
SBCF
STX
SLNR
SHIP
SRCH
SRSC
Last Price
71.270
29.810
4.000
0.129
27.140
30.370
20.270
3.980
0.500
64.010
0.000
25.110
55.360
5.650
0.026
7.820
27.340
114.940
30.000
84.025
97.980
26.080
15.210
23.530
0.790
0.006
0.175
7.370
24.880
14.470
9.400
110.760
0.000
40.160
2.950
22.560
36.420
8.760
0.500
12.730
0.900
14.450
9.980
6.380
13.750
66.500
4.000
0.830
0.420
9.610
52W
High
71.790
30.800
8.230
1.480
27.480
31.340
20.910
10.000
0.550
65.430
0.000
33.600
57.600
7.040
0.449
11.000
32.100
172.980
50.000
103.900
108.770
28.680
24.690
26.080
1.060
0.021
0.810
8.560
24.920
40.000
9.700
122.790
0.000
42.990
3.550
33.320
36.930
9.140
0.510
17.250
0.970
32.690
11.980
12.884
14.240
69.400
13.000
2.600
0.420
10.290
52W
Low
46.450
21.170
2.990
0.110
23.050
24.010
14.860
2.800
0.500
48.430
0.000
17.490
29.320
4.790
0.021
5.040
25.750
86.000
20.000
70.360
66.800
22.410
9.390
14.760
0.295
0.003
0.042
6.600
12.845
12.580
7.710
87.030
0.000
31.320
2.500
21.410
30.490
4.240
0.071
6.970
0.150
13.310
5.102
5.300
10.000
48.210
3.140
0.800
0.420
8.080
1 Year
% Chg
51.86
17.78
-42.45
-79.18
14.27
16.18
-55.43
13.69
-1.06
72.73
-94.20
-10.11
1.67
27.80
.00
16.17
38.90
-7.48
9.50
40.90
132.35
46.34
-68.75
-4.41
43.32
-28.96
19.29
23.29
-5.35
15.30
-30.95
7.09
73.81
-24.81
233.33
-49.26
-47.53
12.70
18.41
-65.96
-58.71
.00
-
Vol. Yr
(000)
75036
14387
25635
1011
3614
119596
155521
5302
2
12737
63604
56678
380
50389
8353
565
390725
15
103684
914918
11507
272923
181764
214002
24884
34858
24039
297649
389983
1453
284292
30941
2338
69942
37591
96308
13
340173
8146
50056
3967
61116
21998
725317
277
7231
0
5992
P/E
37.71
16.11
na
na
na
na
na
na
na
16.08
na
59.79
30.25
56.50
na
18.62
15.10
na
na
7.78
16.33
17.05
na
11.82
na
na
na
23.77
43.65
na
9.31
na
na
16.06
na
118.74
21.55
20.37
na
na
na
na
na
na
44.35
13.04
na
na
na
4.69
Div.
Yield
0.0
2.4
0.0
0.0
6.7
5.0
1.8
0.0
0.0
4.3
0.0
0.0
0.0
0.0
0.0
3.3
4.2
0.0
0.0
1.0
1.2
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
0.0
3.3
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.2
0.0
0.0
0.0
0.0
Company
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. (D)
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
Shanda Games
Sharps Compliance Corp
Shenandoah Telecommun Co
Shiloh Industries
Shire plc
Shoe Carnival Inc.
Shore Bancshares Inc
ShoreTel
Shutterfly
SI Financial Group
Siebert Financial Corp. (D)
Sientra, Inc.
Sierra Bancorp
Sierra Wireless
Sify Technologies
SIGA Technologies (Q)
Sigma Designs
Sigma-Aldrich
SigmaBroadband Co.
Sigmatron International
Symbol
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
SHPG
SCVL
SHBI
SHOR
SFLY
SIFI
SIEB
SIEN
BSRR
SWIR
SIFY
SIGA
SIGM
SIAL
SGRB
SGMA
Last Price
32.980
20.895
13.150
32.130
10.260
3.000
36.000
5.760
0.410
40.040
7.370
27.030
27.170
0.195
5.180
1.100
1.960
27.570
27.030
32.160
6.010
3.700
13.070
4.680
32.950
7.800
4.539
0.820
4.530
0.623
5.680
4.260
31.250
15.730
212.540
25.690
9.341
7.350
41.695
11.330
2.200
16.790
17.560
47.390
1.330
1.440
7.400
137.270
0.550
6.680
52W
High
52W
Low
48.250
24.250
26.310
55.990
16.380
3.000
41.890
5.940
0.410
41.220
10.780
27.600
27.650
2.250
7.280
1.660
7.250
28.260
32.650
35.990
12.740
4.190
14.750
9.630
35.100
14.850
5.120
6.350
12.145
4.340
7.000
6.797
33.990
20.960
264.980
29.750
10.490
9.810
55.090
12.140
4.450
19.990
18.000
49.130
2.600
3.870
7.500
138.010
0.550
12.918
22.682
13.922
10.020
30.500
10.000
1.000
33.000
3.620
0.410
29.920
6.210
15.315
21.380
0.100
5.040
0.370
1.810
21.381
25.060
27.910
4.770
2.015
5.075
2.810
26.500
5.180
4.260
0.510
3.520
0.513
4.160
3.800
23.020
13.000
138.780
16.680
8.570
5.730
36.300
10.660
1.610
12.530
14.662
16.980
1.310
0.990
3.280
90.210
0.500
6.290
1 Year
% Chg
-11.78
-48.43
-19.45
9.09
25.48
.00
15.29
10.48
28.17
.41
-19.19
17.40
9.06
-15.24
1.84
18.77
58.12
142.04
-44.15
17.12
-4.24
-86.36
-62.25
-81.63
24.02
-9.94
21.74
-19.33
50.43
-11.44
1.32
-20.80
-18.13
-5.98
36.65
9.14
96.07
-37.26
-55.96
56.78
46.02
-24.77
Vol. Yr
(000)
318429
1447
31703
286365
5657
0
10
3783
0
186521
1030
207442
39280
5
1937
61957
2754
139697
4861
169
142674
464320
23798
277953
4894
4611
1493
8223
175439
57023
182803
19903
19314
19428
305197
19047
3107
124585
229786
2495
1651
8373
6402
183482
51259
70420
86755
176235
4
7519
P/E
na
na
na
na
na
na
na
22.15
na
22.62
28.35
26.24
14.30
na
na
na
na
na
53.00
63.06
na
na
54.46
na
10.66
30.00
na
na
na
1.27
8.23
na
23.85
9.65
na
22.34
17.96
na
na
35.41
na
na
16.26
na
133.00
na
na
33.08
na
20.88
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
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
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
0.0
0.3
0.9
0.0
0.0
0.0
1.1
4.5
0.0
2.1
0.0
1.2
0.0
0.0
0.7
0.0
0.0
Company
Signal Advance, Inc.
Signal Genetics, Inc.
Signature Bank
Signature Bank
Silgan Holdings
Silicom Limited
Silicon Graphics
Silicon Image Inc
Silicon Laboratories Inc.
Silicon Motion Technology
Siliconware Precision Inds
Silver Dragon Resources
Silver Standard Resources
Silvercrest Asset Mgmt. Group
SilverSun Technologies
Simmons First National Corp.
Simplicity Bancorp Inc.
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
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
Symbol
SIGL
SGNL
SBNYW
SBNY
SLGN
SILC
SGI
SIMG
SLAB
SIMO
SPIL
SDRG
SSRI
SAMG
SSNT
SFNC
SMPL
SLP
SINA
SBGI
SMDM
SIAFD
SMACR
SMACU
SMAC
SINO
SCOK
SVA
SIRI
SIRO
SYTE
SITO
SZMK
SKIN
SKKY
SKSK
SKUL
SKYS
MOBI
SPU
SKBI
SKYW
SWKS
OSM
SLM
ISM
SLMAP
JSM
SLMBP
SMAK
Last Price
2.100
2.540
96.630
125.960
53.600
35.190
11.380
5.520
47.620
23.650
7.550
0.034
5.005
15.650
0.220
40.650
17.150
6.680
37.410
27.360
0.202
9.490
0.340
10.000
9.940
1.580
2.810
5.230
3.500
87.370
0.048
0.205
6.260
0.000
1.630
0.000
9.190
12.720
3.810
0.976
4.220
13.280
72.710
24.640
10.190
24.250
49.320
21.670
67.050
0.070
52W
High
52W
Low
2.100
9.050
113.100
133.090
54.980
73.440
14.430
7.330
54.000
28.960
9.080
0.058
12.210
19.940
0.305
43.220
18.430
7.150
89.790
37.500
0.285
10.989
0.380
10.100
10.250
4.690
9.370
8.140
3.890
90.200
0.060
0.695
13.250
0.000
2.550
0.000
11.400
14.000
12.690
2.110
8.220
15.140
74.970
24.950
10.470
25.000
50.100
22.700
79.970
0.095
1.000
2.110
76.500
101.870
43.770
26.000
7.900
4.100
36.290
12.920
5.610
0.010
3.920
12.470
0.062
32.010
15.610
4.850
35.050
23.880
0.100
3.565
0.300
9.850
9.890
1.370
0.832
4.510
2.980
67.200
0.029
0.155
4.850
0.000
0.250
0.000
6.620
6.000
3.560
0.842
3.400
7.010
27.200
23.510
7.532
23.030
43.860
18.360
66.000
0.009
1 Year
% Chg
23.81
17.26
11.62
-23.03
-15.14
-10.24
9.95
67.14
26.25
-28.09
-8.21
214.43
9.42
6.13
32.28
-55.60
-23.43
-25.19
89.82
-36.80
142.24
-14.54
.29
24.46
6.44
-61.90
91.76
27.46
2.42
-44.26
20.19
-10.45
154.59
3.57
8.53
3.10
8.42
16.63
-.93
600.00
Vol. Yr
(000)
P/E
2
1818
50
86226
50041
18231
83307
166886
105176
108239
178016
68980
489423
6697
4806
12167
5322
5361
652899
379306
3212
1595622
26
1089
32
55336
225243
64163
12745346
128115
13046
23714
41682
54
89254
1658
163517
9604
11544
108675
902941
2627
1035222
2375
1057
8657
2142
33264
na
na
na
22.06
18.87
15.57
na
42.46
54.74
na
13.02
na
na
19.32
na
25.09
23.82
37.11
18.43
17.54
10.10
16.08
na
na
na
4.65
na
87.17
50.00
27.91
na
na
na
na
na
na
65.64
na
na
2.64
3.13
57.74
30.68
na
12.13
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
1.1
2.8
0.0
0.0
0.0
2.5
3.9
0.0
0.0
3.1
0.0
2.2
2.1
3.0
0.0
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
0.7
6.5
0.0
3.8
7.1
6.9
2.9
0.0
Company
Smart Server, Inc.
SMART Technologies
SmartPros Ltd.
Smith & Wesson
Smith Micro Software (D)
Smoofi, Inc.
SMTC Corp.
SMTP, Inc.
Snap Interactive
Snyders-Lance Inc.
SodaStream International Ltd.
Sohu.com
Solar Capital Ltd.
Solar Senior Capital
SolarCity Corporation
Solazyme, Inc.
Soligenix
Sonic Corp.
Sonic Foundry
Sonus Networks Inc.
Sophiris Bio
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
Southern National Bancorp
Southside Bancshares Inc
Southwest Bancorp Inc.
SP Plus Corp
Spacepath, Inc.
Span-America Medical Systems
Spanish Broadcasting System(D)
SPAR Group
Spark Energy, Inc.
Spartan Gold Ltd.
Spartan Motors
SpartanNash Company
Spectranetics
Spectrum Pharmaceuticals Inc
Speed Commerce
Sphere 3D
Spherix Inc.
Symbol
SVTZ
SMT
SPRO
SWHC
SMSI
SMFI
SMTX
SMTP
STVI
LNCE
SODA
SOHU
SLRC
SUNS
SCTY
SZYM
SNGX
SONC
SOFO
SONS
SPHS
SORL
SRNE
SOHOL
SOHO
SOHOM
SOUL
SFBC
SSB
UMPQ
SOCB
SFST
SMBC
SONA
SBSI
OKSB
SP
STXY
SPAN
SBSA
SGRP
SPKE
SPAGD
SPAR
SPTN
SPNC
SPPI
SPDC
ANY
SPEX
Last Price
0.000
1.180
1.590
9.470
0.970
1.000
1.770
6.080
0.200
30.550
20.120
53.180
18.010
14.970
53.480
2.580
0.980
27.230
7.640
3.970
0.540
3.690
10.070
25.830
7.500
25.050
0.028
18.850
67.080
17.010
7.050
17.020
37.970
11.340
28.910
17.360
25.230
0.000
17.025
2.900
1.400
14.090
0.080
5.260
26.140
34.580
6.930
3.090
5.250
1.080
52W
High
0.000
5.280
3.800
17.280
2.690
1.500
2.660
10.000
0.510
31.250
51.710
87.680
23.240
18.780
88.350
15.000
2.500
27.970
12.700
4.250
5.180
5.200
16.400
30.000
8.450
27.720
1.050
18.930
68.500
19.600
7.450
17.990
41.720
13.130
34.940
18.770
27.725
0.000
25.020
7.460
2.170
17.960
0.080
6.990
26.890
35.560
10.320
4.840
11.000
10.400
52W
Low
0.000
1.150
1.432
9.030
0.660
1.000
1.430
1.430
0.180
24.670
19.850
42.030
17.200
14.510
45.790
2.150
0.910
16.920
7.220
2.760
0.423
2.729
3.100
25.110
5.520
24.750
0.008
16.550
53.865
14.935
4.920
12.920
31.360
9.810
23.629
14.970
17.962
0.000
16.570
1.990
1.270
13.060
0.080
4.260
19.160
20.070
6.360
2.160
4.870
0.750
1 Year
% Chg
-46.12
-36.14
-29.80
-34.46
-24.69
325.17
-52.37
6.59
-59.47
-27.08
-20.09
-17.84
-5.88
-76.31
-45.58
34.87
-21.40
26.03
-85.41
-7.29
24.32
-.86
26.26
-94.95
11.56
.86
-11.13
21.55
28.16
14.13
13.29
11.03
9.05
-3.11
-18.31
-12.39
-29.29
.00
-21.49
7.66
38.32
-21.69
-33.83
-86.60
Vol. Yr
(000)
49972
3487
380190
65217
3
11299
4142
5740
40533
319605
130048
70929
15259
1147370
347389
11450
192164
1705
640837
25240
12799
39882
2762
6518
113
62697
576
18468
425720
1670
959
587
1829
23697
14370
12875
1249
3007
3162
3510
0
25756
41329
121945
221637
57694
7480
328243
P/E
na
5.90
na
8.31
na
na
na
3.36
na
27.77
20.32
na
10.85
na
na
na
na
32.04
na
na
na
6.71
na
na
na
na
na
na
22.89
22.68
18.55
16.06
12.45
na
14.53
15.50
29.68
na
19.57
na
8.24
na
na
na
15.94
na
na
na
na
na
Div.
Yield
0.0
0.0
3.6
0.0
0.0
0.0
0.0
8.0
0.0
2.1
0.0
0.0
8.8
9.4
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
7.8
3.5
0.0
0.0
1.1
1.3
3.5
0.0
0.0
1.8
2.8
3.0
0.9
0.0
0.0
3.5
0.0
0.0
6.9
0.0
1.9
1.8
0.0
0.0
0.0
0.0
0.0
Company
Symbol
Spirit Airlines
Splunk Inc.
Spok Holdings, Inc.
Sports Field Holdings, Inc.
Sportsman's Warehouse Holdings
Spriza, Inc.
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
StealthGas Inc.
Steel Dynamics
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
SAVE
SPLK
SPOK
SFHI
SPWH
SPRZ
SFM
SPSC
SPNI
XSPY
SQBK
SSNC
STAA
STAF
STMP
STLY
SPLS
SBLK
SBLKL
SBUX
STFK
SKKB
STRZB
STRZA
STFC
STBZ
SIBC
SNC
GASS
STLD
SMRT
STNR
STEM
SGNI
STML
STXS
SRCL
STCC
STRL
SHOO
SSFN
STCK
SYBT
BANX
SGBK
STWC
SSYS
STRT
STRS
STRA
Last Price
75.580
58.950
17.360
1.500
7.320
1.390
33.980
56.630
2.000
0.800
24.700
58.490
9.110
0.640
47.990
2.740
18.120
6.560
18.730
82.050
0.080
0.000
29.800
29.700
22.220
19.980
20.720
11.980
6.310
19.740
14.620
46.210
0.939
1.400
17.060
1.480
131.080
0.062
6.390
31.830
4.870
15.320
33.340
19.470
29.620
1.600
83.110
82.580
13.800
74.280
52W
High
52W
Low
85.350
106.150
19.500
1.500
11.000
1.390
40.090
71.820
2.000
1.600
26.530
59.760
19.740
2.200
51.066
3.920
18.330
15.880
25.510
84.200
0.400
0.000
34.820
34.530
25.430
20.350
20.800
13.130
11.930
25.510
15.040
52.610
2.430
11.000
31.480
6.340
134.140
0.195
12.130
37.723
5.250
23.330
34.630
27.670
29.930
5.750
138.100
110.960
17.930
79.770
43.340
39.350
12.930
1.500
5.430
0.550
25.730
43.840
2.000
0.650
16.920
35.470
8.370
0.341
27.180
2.270
10.700
5.410
17.100
67.930
0.030
0.000
26.320
26.375
18.350
15.220
14.970
10.350
5.240
15.800
11.250
35.940
0.840
1.400
10.500
1.320
108.620
0.041
5.490
28.020
3.710
13.400
27.140
18.160
20.000
1.250
76.600
43.040
13.251
33.510
1 Year
% Chg
66.44
-14.15
21.57
87.84
-11.58
-13.28
.00
-44.83
32.15
-43.73
-69.52
13.99
-28.65
14.03
-50.79
4.67
2.09
1.57
4.61
9.84
35.07
-38.08
1.02
8.70
-6.06
-23.66
-72.00
-12.96
-59.12
12.83
-43.07
-45.52
-13.01
.41
-15.92
4.45
-20.72
29.06
28.00
-38.30
84.87
-19.44
115.49
Vol. Yr
(000)
263033
722471
26403
1
49243
1203
284125
21901
0
430
26011
66699
66778
2197
37811
8958
2780653
67173
831
1201461
96
52
237708
7990
28073
347
7825
37968
810937
26552
17634
315307
11
43575
78352
97179
15187
20339
145251
856
23457
7935
5416
7295
26
324063
6018
591
42481
P/E
26.15
na
17.71
na
na
na
52.28
435.62
na
na
28.39
42.08
na
na
16.96
na
18.12
na
na
30.28
na
na
na
na
15.76
20.60
50.54
na
11.27
18.11
29.24
16.39
na
na
na
na
31.66
na
na
16.24
16.79
18.02
15.09
na
na
na
na
13.28
40.59
16.62
Div.
Yield
0.0
0.0
2.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.9
0.0
0.0
0.0
0.0
2.7
0.0
0.0
1.6
0.0
0.0
0.0
0.0
1.8
0.8
0.0
0.3
0.0
2.3
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
2.7
10.5
0.5
0.0
0.0
0.6
0.0
0.0
Company
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
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
support.com
Surgical Care Affiliates
Surmodics Inc.
Susquehanna Bancshares
Sussex Bancorp
Sutor Technology Group (D)
Sutron Corp.
SVB Financial Group
SVB Financial Group
Swisher Hygiene
Sykes Enterprises Inc.
Symantec Corp.
Symmetry Surgical Inc.
Synacor, Inc.
Synageva BioPharma
Synalloy Corp.
Synaptics
Synchronoss Technologies
Synergetics USA
Synergy Pharmaceuticals
Symbol
STRM
STB
SCMP
SHGT
SUBK
SUGR
SUMR
SMMF
SSBI
SNBC
SNHY
SUND
SEMI
SNSS
GOMO
SNNY
STKL
PHRX
SPWR
SBCP
SSH
SMCI
SPCB
SCON
SGC
SUPN
SPPR
SPPRO
SPPRP
SPRT
SCAI
SRDX
SUSQ
SBBX
SUTR
STRN
SIVBO
SIVB
SWSH
SYKE
SYMC
SSRG
SYNC
GEVA
SYNL
SYNA
SNCR
SURG
SGYPU
SGYPW
Last Price
4.330
6.230
14.280
10.250
22.710
9.500
3.260
11.900
13.880
19.400
39.380
7.500
18.570
2.550
4.990
9.910
11.850
0.010
25.830
12.230
4.240
34.880
10.210
2.770
29.370
8.300
2.310
15.450
5.000
2.110
33.650
22.100
13.430
10.200
0.500
5.000
25.700
116.070
1.870
23.470
25.655
7.790
2.000
92.790
17.610
68.840
41.860
4.350
6.941
0.730
52W
High
7.100
6.700
14.900
10.250
23.250
9.750
4.767
12.700
14.260
22.000
46.380
8.500
20.590
8.455
33.870
10.100
14.250
0.010
42.070
12.730
11.490
37.000
14.150
3.820
29.970
11.470
4.250
22.750
9.600
3.950
37.690
25.990
13.660
10.750
2.540
5.980
27.000
134.999
6.700
24.710
26.690
8.190
2.860
119.420
18.840
93.270
54.050
4.620
16.310
3.000
52W
Low
3.220
5.950
5.800
1.000
18.400
9.100
1.450
8.890
10.250
15.800
32.580
3.000
14.000
1.000
4.750
9.150
8.040
0.010
22.750
11.210
3.490
16.290
4.350
2.120
13.500
7.090
1.170
12.520
4.010
1.790
26.550
18.000
9.000
7.530
0.334
4.500
23.570
91.540
1.580
18.600
17.950
6.420
1.520
60.190
13.145
48.620
25.280
2.930
5.340
0.350
1 Year
% Chg
-37.97
.65
51.91
9.18
-2.56
80.11
20.08
32.19
10.23
-3.55
-6.25
-46.20
-75.69
4.87
18.38
.00
-13.35
-56.33
103.26
121.00
28.84
89.73
10.08
-5.33
-3.01
-27.29
-44.33
-3.42
-9.39
4.60
30.60
-72.68
-2.72
2.07
10.69
-63.63
7.61
8.82
-18.37
43.37
14.65
32.87
34.73
20.17
-46.73
-66.05
Vol. Yr
(000)
12374
24851
45999
597
5445
50
41506
1120
1279
114583
16621
109
11045
314094
71631
192
87252
0
673998
2898
33445
118115
46263
44819
3140
116763
6536
668
701
109348
19950
15398
439271
1263
24920
1179
1212
105958
610788
54274
1646005
2698
24569
68602
3176
289748
125980
20228
25
1264
P/E
na
311.50
102.00
na
18.17
na
na
10.44
18.76
na
24.92
na
na
na
na
na
59.25
na
30.03
na
na
24.74
na
na
19.84
na
na
na
na
70.33
160.24
24.83
16.38
17.89
na
na
na
21.18
na
21.73
13.43
na
na
na
29.35
17.25
25.07
36.25
na
na
Div.
Yield
0.0
9.0
0.0
0.0
1.0
0.0
0.0
0.0
3.2
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
2.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.7
1.2
0.0
0.0
6.7
0.0
0.0
0.0
2.3
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.0
0.0
Company
Synergy Strips Corp.
Syneron Medical Ltd.
Synopsys Inc.
Synta Pharmaceuticals
Syntel Inc.
Synthesis Energy Systems
Synutra International
Sypris Solutions
Sysorex Global Holdings
T. Rowe Price Group
T2 Biosystems, Inc.
Taitron Components
Take-Two Interactive
Takung Art Co.
Talmer Bancorp
Tandem Diabetes Care
Tandy Leather Factory
Tangoe, Inc.
Tarena International
Targacept
TASER International
Tat Technologies
Taylor Consulting Inc.
Taylor Devices Inc
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
Symbol
SGYP
SNYR
ELOS
SNPS
SNTA
SYNT
SYMX
SYUT
SYPR
SYRX
TROW
TTOO
TAIT
TTWO
TKAT
TLMR
TNDM
TLF
TNGO
TEDU
TRGT
TASR
TATT
TAYO
TAYD
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
Last Price
3.050
0.425
9.330
43.470
2.650
44.980
0.947
6.080
2.660
2.040
85.860
19.240
0.993
28.030
0.000
14.040
12.700
8.995
13.030
11.100
2.630
26.480
6.680
0.234
10.251
16.780
2.650
63.230
4.710
0.000
11.370
10.150
5.220
3.090
15.150
3.120
6.670
23.680
0.245
3.840
0.000
9.700
10.000
0.250
21.550
37.190
12.820
222.410
29.000
35.760
52W
High
52W
Low
6.700
0.600
13.320
45.030
7.220
48.615
2.490
9.480
6.500
6.210
88.640
24.500
1.416
29.100
0.000
15.420
30.250
10.000
20.080
15.848
5.230
27.650
8.890
2.600
11.000
18.550
10.360
71.310
8.499
0.000
11.530
15.000
31.310
9.300
31.480
3.589
8.030
29.970
0.245
8.580
0.000
9.900
10.190
0.848
23.550
40.990
22.500
291.420
41.240
36.990
2.450
0.300
8.320
36.030
2.540
38.260
0.600
4.270
2.340
0.980
71.780
13.500
0.933
16.400
0.000
13.000
10.750
8.350
11.330
6.540
2.250
10.460
5.600
0.120
7.600
15.030
2.050
50.152
3.660
0.000
6.140
8.500
4.590
2.390
7.460
2.080
4.700
20.770
0.245
3.340
0.000
9.550
9.320
0.210
19.560
22.150
11.530
136.671
26.670
17.600
1 Year
% Chg
-45.83
-24.15
7.15
-49.43
-1.09
57.83
-31.53
-13.07
2.49
-5.43
61.37
-50.72
-7.84
-27.65
-36.63
66.75
-16.08
-53.30
26.09
.00
-71.63
22.54
-38.11
65.74
18.71
-65.97
90.09
34.48
1.21
-1.09
.00
-14.67
-7.11
31.69
-35.19
47.85
-28.08
81.43
Vol. Yr
(000)
255413
30
19301
158919
431061
17140
128773
11927
12763
12666
349414
7207
1658
519341
66549
32067
3789
77778
111817
54352
520357
1376
5067
905
89918
96923
70618
4239
29391
1196
4950
15586
458916
65859
41852
29828
0
115083
1073
5842
1845
6973
92358
77666
1742361
5783
119655
P/E
na
na
54.88
21.63
na
15.35
na
9.65
66.50
na
19.38
na
na
8.42
na
na
na
11.99
162.88
na
na
71.57
27.83
na
25.63
na
na
12.37
na
na
162.43
11.80
na
na
na
na
na
15.48
na
na
na
na
na
na
14.27
na
67.47
na
16.67
25.01
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
3.0
0.0
2.0
0.0
0.0
0.0
0.0
0.3
0.0
0.0
0.0
0.0
0.0
0.0
3.6
0.0
0.0
8.8
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
0.0
3.6
0.0
0.0
0.0
3.0
0.0
1.6
0.0
2.7
1.1
Company
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
TGC Industries Inc
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.
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.
TOA Holdings, Inc.
Tokai Pharmaceuticals, Inc.
Tomichi Creek Outfitters
Tonix Pharmaceuticals Hldgs.
Symbol
ZZZZQ
ZZZZ
TTEK
TLOG
TTPH
TCBIL
TCBI
TCBIP
TCBIW
TXN
TXRH
TFCH
TFSL
TGTX
TGE
TSTS
TBBK
TCFC
XONE
TFM
JYNT
KEYW
MJMJ
MIK
PCLN
TSGL
NCTY
THRX
TBPH
TST
TDCB
TCRD
THOR
THLD
THTI
TNRG
TICC
TIGY
TIGR
TIII
TTS
TSBK
TIPT
TITN
TTNP
TIVO
THGS
TKAI
TCKF
TNXP
Last Price
10.000
0.000
26.700
4.820
39.710
24.810
54.330
24.900
40.790
53.465
33.760
0.000
14.885
15.840
2.160
0.140
10.890
20.070
16.800
41.200
6.380
10.380
0.095
24.730
1140.210
0.012
1.550
14.150
14.920
2.380
7.660
11.760
32.460
3.180
1.223
1.000
7.530
2.000
0.430
2.145
8.880
10.600
8.100
13.940
0.462
11.840
0.000
14.740
0.000
5.840
52W
High
52W
Low
10.000
0.000
30.920
14.750
41.830
25.210
67.080
25.180
50.900
55.995
34.320
0.000
15.380
18.880
7.450
0.300
20.243
24.800
70.250
42.120
7.072
23.090
12.000
25.460
1378.960
0.590
4.220
32.882
35.675
3.040
8.400
16.610
38.690
5.930
2.840
1.100
10.570
2.500
2.280
2.145
18.670
11.830
13.980
20.400
0.865
14.290
0.000
30.000
0.000
21.000
10.000
0.000
22.960
3.510
8.010
20.370
49.900
21.270
36.530
40.330
22.872
0.000
11.250
3.690
1.930
0.032
7.810
19.380
14.910
28.600
6.000
8.700
0.060
14.510
1017.280
0.001
1.520
12.560
13.110
2.080
6.400
11.220
22.500
2.580
0.792
1.000
7.260
2.000
0.321
2.145
6.940
9.510
6.480
10.690
0.440
11.310
0.000
9.670
0.000
5.330
1 Year
% Chg
.00
-4.57
-49.37
193.71
17.92
-12.65
16.30
-13.67
21.76
21.44
22.86
306.15
-70.41
-39.20
-3.09
-72.21
1.73
-22.77
-1.91
-93.90
-28.57
-50.73
5.31
19.69
-28.68
-11.31
-31.91
30.27
-27.18
-76.88
.00
-50.86
10.19
10.35
-21.83
-23.64
-9.76
-43.36
Vol. Yr
(000)
P/E
0
98314
24665
87554
1361
119052
3936
62
1545548
148133
72502
106722
20467
3870
90853
657
133350
221871
944
110568
5256
93046
209209
5996
24756
233101
42649
22023
98
64666
193432
150188
24336
11
134268
4
6529
0
148437
1625
6588
52320
52439
438842
28873
39439
na
na
16.08
na
na
na
19.68
na
na
23.45
27.90
na
67.66
na
na
na
121.00
na
na
32.19
na
na
na
na
22.21
na
na
na
na
na
na
na
23.19
na
4.89
na
na
na
na
na
38.61
13.25
na
na
na
53.82
na
na
na
na
Div.
Yield
0.0
0.0
1.0
0.0
0.0
6.6
0.0
6.6
0.0
2.5
1.8
0.0
1.9
0.0
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
4.1
0.0
11.5
0.0
0.0
0.0
0.0
15.6
0.0
0.0
0.0
0.0
1.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
Top Image Systems
TOP Ships
TOR Minerals International
Torchlight Energy Resources
Tornier N.V.
Tower Semiconductor
Towerstream
Town Sports International
Towne Bank
Tractor Supply
Trade Street Residential
Train Travel Holdings
Trans World Entertainment
Transact Technologies
Transcat Inc
Transgenomic
TransGlobe Energy
Transition Therapeutics Inc
Travelzoo Inc.
Tree.com, Inc.
Trevena, Inc.
Tria Beauty, Inc.
TriCo Bancshares
Trillium Therapeutics Inc.
Trimas
Trimble Navigation
Trinity Bank N.A (TX)
Trinity Biotech PLC
TripAdvisor, Inc.
Triquint Semiconductor
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.
Symbol
TISA
TOPS
TORM
TRCH
TRNX
TSEM
TWER
CLUB
TOWN
TSCO
TSRE
TTHX
TWMC
TACT
TRNS
TBIO
TGA
TTHI
TZOO
TREE
TRVN
TRIA
TCBK
TRIL
TRS
TRMB
TYBT
TRIB
TRIP
TQNT
TSC
TBK
TRIV
TRPO
TROVW
TROVU
TROV
TRUE
THST
TNTY
TRST
TRMK
TSRI
TTMI
TUBE
TCX
TUES
TOUR
TTEG
HEAR
Last Price
3.420
1.060
7.436
0.830
25.500
13.330
1.850
5.950
15.120
78.820
7.690
0.980
3.290
5.470
10.220
2.010
4.140
6.837
12.620
48.340
5.980
0.000
24.700
9.000
31.290
26.540
42.400
17.510
74.660
27.550
10.240
13.550
12.570
0.600
2.170
14.110
4.300
22.900
3.966
0.115
7.260
24.540
3.450
7.530
22.550
19.410
21.700
12.000
0.019
3.190
52W
High
6.240
14.770
11.190
5.410
28.530
14.260
3.358
14.960
16.700
79.690
8.500
7.500
4.590
12.990
10.900
4.400
8.690
8.220
26.980
48.840
9.950
0.000
28.720
9.100
40.120
40.170
42.400
28.060
111.240
28.670
14.910
15.990
17.990
1.000
4.500
20.000
7.100
25.000
6.150
0.320
7.500
27.270
3.880
8.750
23.830
19.630
22.820
24.990
0.100
16.360
52W
Low
3.220
1.010
7.120
0.636
16.680
5.436
1.060
4.010
12.930
55.950
6.100
0.500
3.100
5.190
7.610
1.410
2.820
4.360
12.070
22.942
3.800
0.000
21.560
7.010
23.680
25.660
35.000
14.000
67.140
7.960
8.920
12.000
11.150
0.600
1.600
8.020
2.970
9.050
3.720
0.035
6.200
22.350
2.900
5.590
8.150
11.620
11.820
8.520
0.010
2.750
1 Year
% Chg
-43.38
-91.59
-25.19
-81.01
35.71
128.25
-37.50
-59.69
-1.75
1.60
21.48
-25.57
-56.34
27.91
-50.48
20.16
-40.81
47.20
-12.94
-21.56
-23.52
14.59
-30.35
-9.86
230.34
-13.66
-40.06
-12.09
-25.09
-4.89
-61.67
1.11
-8.57
2.65
-12.24
38.64
35.96
51.56
-76.97
Vol. Yr
(000)
12490
26898
802
16669
80440
139492
90859
47587
13060
338606
15766
345
8588
6074
3207
6198
43318
7398
22608
28823
27963
18434
555
69629
399118
5
26378
545532
906247
26042
5111
7696
4
294
3
23254
162339
2221
3491
70961
89736
945
132625
46504
8470
128183
78200
60794
33443
P/E
na
.58
na
na
na
na
na
na
12.10
31.15
na
na
41.13
26.05
19.28
na
4.50
na
10.26
na
na
na
15.63
na
16.82
26.02
na
23.35
51.49
54.02
18.62
na
na
na
na
na
na
na
na
na
15.45
13.34
na
53.79
na
26.96
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.8
0.8
4.9
0.0
0.0
5.9
0.0
0.0
5.3
0.0
0.0
0.0
0.0
0.0
1.8
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
3.6
3.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
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.
Ultrapetrol Bahamas
Ultratech Inc
UMB Financial Corp.
Uni Line Corp.
Uni-Pixel
Unico America Corp.
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
Symbol
NWSVV
NWSAV
FOX
FOXA
TWIN
TLCC
TRCB
TPMD
PRTS
USCR
UAGZ
UPOWE
UBIC
UBNT
UBIQ
UBLI
UFPT
ULTA
ETST
UTMR
ULTI
UCTT
RARE
ULBI
ULTR
UTEK
UMBF
ULNV
UNXL
UNAM
UNIS
UNB
UBSH
QURE
UASB
UBCP
UBOH
UBSI
CNAB
UCBA
UCBI
UCFC
UDF
UBNK
UFCS
UG
UIHC
UNFI
UNTD
USBI
Last Price
15.380
15.250
36.890
38.405
19.860
0.000
8.430
0.000
2.340
28.450
0.000
0.000
13.440
29.640
0.680
0.085
24.585
127.840
2.000
0.073
146.815
9.280
43.880
3.130
2.140
18.560
56.890
0.000
5.690
11.444
3.350
23.750
24.080
0.000
20.000
8.070
14.450
37.450
0.650
11.630
18.940
5.370
18.340
14.360
29.730
19.830
21.950
77.325
14.550
8.840
52W
High
52W
Low
15.380
15.250
37.830
39.270
34.380
0.000
8.990
0.000
4.090
29.380
0.000
0.000
33.500
56.850
10.000
0.300
27.430
134.500
3.000
2.060
171.960
15.000
69.774
4.740
3.850
30.130
68.270
0.000
12.030
13.899
5.800
25.990
26.720
0.000
22.000
9.470
16.320
38.000
11.450
12.580
20.280
5.620
21.040
14.670
32.700
35.250
22.410
79.635
15.880
8.990
15.380
15.250
30.020
30.670
18.050
0.000
6.900
0.000
1.820
20.604
0.000
0.000
4.360
26.980
0.510
0.035
20.550
80.350
0.250
0.050
109.500
7.320
32.020
2.830
1.850
16.840
51.870
0.000
4.380
10.910
2.000
21.840
20.780
0.000
19.000
7.431
13.070
28.190
0.053
10.400
14.860
3.170
15.980
12.010
24.150
18.760
12.000
58.040
9.200
7.250
1 Year
% Chg
.00
.00
6.62
9.20
-23.29
16.92
-5.65
25.72
152.63
-35.51
-92.94
-2.52
32.45
-4.18
-7.48
-11.83
-42.78
-36.00
-11.50
-43.16
-13.63
-23.86
3.26
-2.94
-7.19
.50
.98
19.08
103.13
8.29
6.70
50.42
1.06
3.73
-29.62
55.89
2.57
5.74
21.26
Vol. Yr
(000)
0
0
1128764
3422032
10045
1883
23056
21053
2979
314696
18092
2298
4807
263842
185
8711
74120
78789
69577
5669
23103
95552
44456
76294
1007
256028
497
33403
8
1048
898
69863
8832
1801
87442
34405
18513
42158
14153
1185
58562
107322
80845
948
P/E
na
na
na
22.20
34.84
na
11.87
na
na
27.10
na
na
na
15.28
na
na
18.77
34.46
na
na
100.56
19.33
na
na
na
na
20.10
na
na
38.15
na
14.48
21.12
na
na
16.14
11.38
20.46
na
9.30
18.39
25.57
na
na
14.94
20.87
na
29.40
na
14.26
Div.
Yield
0.0
0.0
0.7
0.7
1.8
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
0.0
0.0
1.6
0.0
0.0
0.0
0.0
4.3
2.5
0.0
0.0
4.4
2.2
2.7
0.0
2.1
1.0
0.7
9.2
2.7
2.7
3.3
0.8
0.0
0.0
0.9
Company
Symbol
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
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
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
UBFO
USTR
UTHR
UNTY
OLED
UEIC
UFPI
USAP
UACL
UVSP
UPIP
UPLD
UPNT
URRE
URBN
UPI
USBL
ECOL
USEG
GROW
USLM
USPO
USDF
USATP
USAT
USAK
USMD
UTMD
UTIW
UTSI
VALX
VYFC
VLYWW
VMRI
VALU
VVTV
VNDA
VNQI
VCIT
VGIT
VCLT
VGLT
VMBS
VCSH
VTIP
VWOB
VNRAP
VNR
VNRCP
VNRBP
Last Price
5.460
42.160
129.490
9.430
27.750
65.030
53.200
25.150
28.510
20.240
1.000
9.560
0.031
1.860
35.130
2.060
0.070
40.120
1.480
3.100
72.860
0.000
0.012
19.955
1.610
28.400
11.000
60.050
12.070
2.830
25.366
19.810
0.060
2.250
16.300
6.080
14.320
53.520
86.100
64.490
92.420
77.770
53.010
79.630
48.240
76.360
22.530
15.070
19.210
19.410
52W
High
6.159
46.190
137.840
12.630
39.719
65.380
58.520
38.880
34.070
21.540
2.440
12.200
0.300
4.050
40.670
5.400
2.750
51.600
5.080
4.050
76.980
0.000
4.000
21.200
2.480
28.700
21.810
61.000
17.700
3.580
29.770
20.000
0.620
2.250
17.775
7.060
19.250
59.640
88.703
65.670
95.073
80.000
54.870
80.860
52.130
81.510
27.930
33.040
25.000
27.120
52W
Low
4.382
35.480
84.630
7.220
22.690
32.860
40.700
22.850
22.100
17.670
0.800
8.600
0.004
1.220
27.890
1.740
0.030
30.842
1.150
2.450
52.530
0.000
0.010
15.600
1.420
11.950
6.500
44.520
9.000
2.420
24.080
10.551
0.011
0.009
11.007
4.200
8.335
50.650
82.620
62.040
82.641
63.920
50.990
79.370
47.814
73.150
17.050
12.570
15.650
15.750
1 Year
% Chg
15.48
-8.13
14.51
23.11
-19.24
70.64
2.03
-30.26
-6.56
-2.13
-27.54
-87.56
-38.61
-5.31
-24.54
133.33
8.13
-60.64
22.05
19.11
-87.90
5.03
-11.05
112.26
-45.30
5.06
-31.26
2.17
87.75
-79.97
40.40
-13.02
15.39
-1.76
4.11
2.95
11.36
21.50
3.87
-.19
-2.21
-.26
-13.35
-49.02
-
Vol. Yr
(000)
1658
48870
202691
1742
148990
28220
22159
5475
10629
9039
151372
5878
93
59214
601406
14880
1424
50652
39646
6854
3313
936
62
58967
13179
952
1963
324850
15292
374
1034
456
117
1247
62302
223702
47520
75702
5911
29220
6114
25974
149604
29443
9713
3762
153876
4465
14368
P/E
10.50
13.05
38.09
12.09
28.61
35.73
19.00
na
18.51
15.10
na
na
na
na
20.79
na
na
19.38
na
na
22.35
na
na
na
80.50
na
na
19.19
na
na
na
19.05
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
11.16
na
na
Div.
Yield
0.0
1.3
0.0
1.3
0.0
0.0
1.5
0.0
1.0
3.9
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
2.0
0.7
0.0
0.0
0.0
0.0
0.0
0.0
1.7
0.0
0.0
0.0
0.8
0.0
0.0
3.8
0.0
0.0
5.4
3.3
1.8
4.4
2.8
1.5
1.9
0.8
5.0
8.9
16.6
10.0
9.9
Company
Symbol
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.
Vaporin Inc.
Varonis Systems
VASCO Data Security Intl.
Vascular Biogenics Ltd.
Vascular Solutions Inc
VBI Vaccines Inc.
VCA Inc.
Veeco Instruments
VelocityShares Eq Risk Weight
Venaxis, Inc.
Vera Bradley, Inc.
Veracyte, Inc.
Verastem, Inc.
Vericel Corporation
Verint Systems Inc.
Verisign Inc.
Verisk Analytics
Veritex Holdings, Inc.
Vermillion, Inc.
Versailles Financial Corp
Versartis, Inc.
Vertex Energy
Vertex Pharmaceuticals
Vesta International Corp.
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
VONE
VONG
VONV
VTWO
VTWG
VTWV
VTHR
VGSH
BNDX
VXUS
VNSNE
VPCO
VAPO
VRNS
VDSI
VBLT
VASC
VBIV
WOOF
VECO
ERW
APPY
VRA
VCYT
VSTM
VCEL
VRNT
VRSN
VRSK
VBTX
VRML
VERF
VSAR
VTNR
VRTX
VSTT
VRTA
VRTB
VIAB
VIA
VSAT
VGREF
VIAS
VICL
VICR
VBND
VUSE
VIDI
VIDE
VSYM
Last Price
94.770
98.060
91.170
95.550
103.978
88.030
95.140
60.880
53.110
48.340
1.250
1.210
1.540
32.830
28.210
5.910
27.160
3.330
48.770
34.880
51.550
1.770
20.380
9.660
9.140
3.040
58.280
57.000
64.050
14.170
1.990
16.900
22.450
4.190
118.800
1.500
3.430
4.040
75.250
75.500
63.030
1.000
16.280
1.050
12.100
49.830
26.830
23.150
2.830
0.011
52W
High
96.170
100.640
92.737
97.000
104.810
91.030
98.990
61.440
53.220
55.220
1.350
6.940
11.000
56.800
30.600
7.557
30.965
7.450
50.140
44.390
57.660
3.880
30.000
19.000
16.600
7.000
61.050
62.960
67.480
16.650
3.830
17.990
36.860
11.250
124.350
1.500
10.440
7.399
89.760
89.640
74.780
1.500
16.790
1.790
13.960
50.140
27.210
26.200
4.680
0.033
52W
Low
80.400
83.420
77.585
83.500
88.010
78.700
80.904
60.600
49.525
47.000
1.000
1.020
1.180
17.500
6.465
4.650
18.420
1.900
29.360
30.540
50.630
1.170
18.750
6.010
7.100
2.550
41.440
46.450
56.370
12.800
1.200
14.990
16.153
2.980
59.790
1.500
3.430
3.000
65.860
66.110
51.500
1.000
9.520
0.894
6.760
49.470
23.530
22.390
2.680
0.005
1 Year
% Chg
11.32
11.24
10.75
3.85
5.53
2.42
10.95
.00
7.03
-7.71
25.00
-76.31
264.94
17.32
-34.20
55.52
5.99
-2.99
-17.29
-15.22
-33.38
-19.82
-5.88
35.72
-4.65
-2.54
-15.68
7.23
25.07
59.89
-51.00
-40.59
-13.84
-13.98
.61
-9.09
19.01
-11.02
-9.84
-6.62
-19.83
-56.00
Vol. Yr
(000)
6092
4175
4514
14371
4109
1190
1680
21004
79176
82005
57
84071
4442839
53568
112935
2112
19061
10467
199121
129031
65
90816
128951
19525
52944
61403
107659
350151
185215
2110
11962
27
28254
87975
437963
2
7637
2259
656758
5596
79383
7
5031
245500
17831
8366
12635
17595
2546
162356
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
44.78
na
37.72
na
28.86
na
na
na
19.60
na
na
na
65.48
21.84
29.79
67.48
na
na
na
11.97
na
na
na
na
13.91
na
393.94
na
na
na
na
na
na
na
na
na
Div.
Yield
1.7
1.4
2.1
1.1
0.6
1.7
1.7
0.6
2.1
3.4
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
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
1.7
1.7
0.0
0.0
0.0
0.0
0.0
0.1
1.9
2.5
0.0
0.0
Company
ViewPoint Financial Group
Viewtran Group
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
VisionChina Media
Vitae Pharmaceuticals, Inc.
Vital Therapies
Vitesse Semiconductor
Vivus Inc.
VocalTec Communications (D)
Vocus, Inc.
Vodafone Group PLC
Volcano Corp.
Voltari Corporation
Vopia, Inc.
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
Symbol
VPFG
VIEW
VGGL
VBFC
VLGEA
VIMC
VIP
VNOM
VIRC
VA
VPIG
VSCP
VRTS
VOIL
VRTU
VSCI
VISN
VTAE
VTL
VTSS
VVUS
CALL
VOCS
VOD
VOLC
VLTC
VOPA
VOXX
VRNG
TVIZ
TVIX
UGLD
DGLD
DSLV
USLV
ZIV
XIV
VIIZ
VIIX
VSEC
VUZI
VWR
WGBS
WBA
WRES
WAFDW
WAFD
WASH
WFBI
WSBF
Last Price
23.850
1.380
2.640
22.000
27.370
5.990
4.175
18.130
2.440
43.250
0.390
3.171
170.490
0.568
41.670
0.710
9.730
16.640
24.930
3.780
2.880
8.120
17.980
34.170
17.880
0.660
1.000
8.760
0.550
21.910
2.760
11.220
77.170
72.980
18.990
41.770
31.140
18.240
42.700
65.900
4.360
25.870
3.000
76.200
1.610
5.530
22.150
40.180
15.130
13.150
52W
High
52W
Low
29.590
2.530
8.100
40.800
32.120
11.790
13.000
36.000
3.850
45.429
1.750
5.850
227.290
2.240
42.500
1.750
36.710
23.350
35.200
4.690
9.800
25.370
18.150
54.931
24.620
4.430
1.000
17.130
5.450
41.620
11.800
19.380
89.258
91.410
65.190
49.200
47.660
24.060
74.650
74.861
4.750
27.140
5.250
77.980
7.020
8.310
24.530
41.100
16.220
13.330
21.110
1.020
1.270
16.220
19.220
1.870
3.090
13.790
2.000
26.500
0.348
3.020
151.810
0.525
31.090
0.672
8.546
5.410
10.660
2.700
2.720
7.580
10.600
28.630
9.810
0.650
0.063
6.555
0.486
19.081
2.010
10.290
53.090
34.520
18.550
34.730
24.670
16.550
34.710
39.980
2.100
20.600
2.850
55.270
1.200
4.180
19.520
31.460
12.876
10.080
1 Year
% Chg
-13.11
-40.77
-2.49
-11.74
208.76
-67.74
6.36
-61.39
-8.35
-14.78
-29.00
9.40
-29.00
-59.12
29.45
-68.28
-31.82
57.86
-37.38
-18.17
-80.76
-47.54
-81.42
-36.40
-63.20
-12.75
-7.33
36.11
-58.00
7.93
-9.42
-16.52
-25.91
37.26
11.51
32.66
-48.73
-29.73
-4.89
7.95
11.09
18.47
Vol. Yr
(000)
43148
6907
128441
31834
4814
122682
669030
31276
4127
95260
17293
1404
17036
90962
38077
16832
18168
19060
13056
80581
631905
147038
55325
2044703
287042
7933
0
53640
588833
1642
4014077
46549
5959
18940
72327
24928
3358758
1310
20308
4542
15737
38336
9151
1720474
318494
332
128108
6449
682
50176
P/E
27.73
12.55
na
na
5.63
74.88
na
120.87
na
na
na
na
15.35
na
30.87
na
na
na
na
na
na
2.77
na
34.17
na
na
na
46.11
na
na
na
na
na
na
na
na
na
na
na
15.69
48.44
na
na
na
4.47
na
14.29
17.24
16.10
36.53
Div.
Yield
2.0
0.0
0.0
0.0
3.8
0.0
20.1
5.9
0.0
0.0
0.0
0.0
1.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
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
0.7
0.0
0.0
0.0
1.8
0.0
0.0
2.6
3.2
1.3
1.5
Company
Wave Systems
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
Westmoreland Coal Co
Westmountain Company
WestMountain Distressed Debt
Westmountain Index Advisors
Westmtn. Alternative Energy
Westport Innovations
Wet Seal Inc. (D)
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
Symbol
WAVX
WAYN
WSTG
WDFC
WWWW
WBMD
WEDG
WB
WEBK
WEN
WERN
WSBC
WTBA
WSTC
WEIN
WMAR
WABC
WBB
WSTL
WDC
WSEGE
WFD
WLBPZ
WLB
WASM
WMDS
WMTN
WETM
WPRT
WTSL
WEYS
WHLRP
WHLR
WHLRW
WHFBL
WHF
WFM
WILN
WILDE
WHLM
WVVI
WLDN
WMPN
WLFC
WIBC
WIN
WGTG
WINH
WINA
WTFCW
Last Price
0.800
13.400
17.210
85.080
18.990
39.550
0.000
14.240
19.191
9.030
31.150
34.800
17.020
33.000
20.800
12.920
49.020
16.400
1.500
110.700
0.250
7.340
57.150
33.210
0.550
8.000
0.350
0.300
3.740
0.065
29.670
22.250
3.950
0.270
24.800
11.550
50.420
2.990
0.008
6.000
5.800
13.490
20.600
21.900
10.130
8.240
0.000
3.350
86.920
24.500
52W
High
2.320
14.590
23.400
87.090
37.720
53.300
0.000
26.080
20.000
10.270
31.710
35.700
17.050
34.120
20.850
14.480
57.190
16.460
4.730
114.690
0.250
8.000
77.060
45.190
0.750
8.000
1.000
1.010
22.500
2.840
31.310
27.430
5.160
0.800
26.250
15.330
57.970
4.007
0.025
7.000
6.600
18.920
21.000
26.190
11.960
13.300
0.000
4.000
93.680
26.850
52W
Low
0.690
10.500
13.500
65.190
14.710
34.480
0.000
13.880
17.515
7.610
23.500
26.770
13.530
21.430
17.000
8.370
42.710
13.900
1.220
80.780
0.250
6.850
31.960
18.130
0.330
1.010
0.280
0.300
3.400
0.048
24.440
21.280
3.940
0.246
23.870
11.030
36.080
2.860
0.005
4.402
5.140
4.340
17.550
16.025
8.800
7.180
0.000
2.100
64.080
20.000
1 Year
% Chg
-12.09
23.05
27.19
13.93
-40.26
.13
-1.84
3.56
25.96
8.75
7.59
28.35
10.34
-9.21
-13.18
17.56
-62.96
31.94
.00
-1.61
65.65
72.16
66.67
-52.70
-70.30
-80.93
-97.62
.82
-7.71
2.31
-23.56
-12.81
-11.28
-58.56
.00
-7.79
154.05
14.38
26.15
-7.32
3.26
-6.15
.41
Vol. Yr
(000)
168190
853
5511
15629
178680
179126
274660
426
1507478
134342
16899
5107
44289
122
12961
45709
2535
61804
489459
0
16640
241
38669
4
1
1749
18
259987
394949
3356
1206
5261
755
1228
11497
1452410
24161
6746
265208
1431
27636
180
5608
92799
1993848
6
3640
666
P/E
na
15.23
12.47
29.64
na
45.46
na
na
na
25.80
25.74
14.87
na
17.55
na
430.67
20.95
na
na
13.70
na
22.24
na
na
na
na
na
na
na
na
18.31
na
na
na
na
na
32.32
29.90
na
46.15
17.06
12.97
na
12.66
14.47
32.96
na
na
23.88
na
Div.
Yield
0.0
2.7
3.9
1.8
0.0
0.0
0.0
0.0
0.5
2.4
0.6
2.5
3.3
2.7
0.0
0.0
3.1
0.0
0.0
1.4
0.0
1.7
3.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.6
10.2
10.4
0.0
6.5
12.3
1.0
5.8
0.0
0.0
0.0
0.0
0.0
0.0
2.0
12.1
0.0
0.0
0.3
0.0
Company
Symbol
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.
World Acceptance
World Energy Solutions Inc.
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
xG Technology, Inc
Xhibit Corp.
WTFC
DGRE
EMCG
EMCB
DXGE
HYZD
HYND
WETF
DXJS
JGBB
DXKW
CRDT
AGND
AGZD
DGRW
DGRS
DXPS
CHXF
GULF
WIX
WIZD
WLRHW
WLRH
WLRHU
WBKC
WIEIE
WHHT
WWD
WRLD
XWES
WRMT
FARE
WWIO
WPCS
WPPGY
WMGI
WMGIZ
WSFS
WSFSL
WSCI
WVFC
WYNN
XCRA
XNCR
XBKS
XENE
XNPT
XGTIW
XGTI
XBTCE
Last Price
46.760
24.430
24.925
72.120
26.120
23.080
21.380
15.675
30.440
48.531
20.500
74.950
45.040
49.340
31.090
29.264
25.050
52.000
20.420
21.000
0.750
1.180
10.260
11.600
23.950
0.250
3.070
49.230
79.450
5.490
0.500
0.017
0.007
0.278
104.100
26.870
4.780
76.890
26.600
5.770
10.781
148.760
9.160
16.040
6.400
19.750
8.770
0.170
0.511
1.150
52W
High
52W
Low
49.990
28.270
27.322
79.170
28.360
25.760
25.200
18.500
33.550
50.870
24.780
76.430
50.170
52.680
31.530
29.648
27.479
58.130
25.120
32.690
1.280
7.000
11.650
12.130
23.990
0.850
3.750
55.760
103.620
5.710
0.500
0.115
2.000
2.850
115.400
33.800
4.930
79.970
27.450
9.250
12.500
249.310
10.950
17.645
6.760
21.950
9.240
2.760
5.010
1.950
41.990
22.010
21.600
68.080
23.700
22.080
21.000
9.110
27.070
48.531
19.570
73.740
44.950
49.011
25.810
25.890
23.473
46.450
18.400
14.280
0.000
0.563
9.170
10.060
21.100
0.250
1.110
40.090
63.250
3.630
0.500
0.015
0.006
0.260
88.150
26.070
0.290
63.737
25.750
5.510
10.750
133.580
7.460
7.770
5.610
9.210
3.145
0.135
0.487
0.500
1 Year
% Chg
1.39
-2.16
.63
-3.08
-3.62
-7.46
-14.45
-11.49
.33
-4.03
-15.64
1.12
-10.23
-1.32
11.58
2.27
-7.12
-.86
2.10
-21.79
66.67
12.46
-64.29
7.94
-9.23
29.18
-81.72
-87.79
-9.37
-12.50
1379.88
-.83
2.23
-4.94
-11.99
-23.40
14.64
75.49
8.66
52.52
-71.67
-67.68
-23.33
Vol. Yr
(000)
62784
2449
1155
2375
2044
3481
1611
728109
9486
654
2176
93
2030
2492
11200
1250
2271
840
12845
46404
10393
748
5676
9375
372
148
4
81637
43277
10773
5
114907
12065
195276
20198
165280
11063
7367
284
2120
385
457138
93489
23037
2441
3549
132181
2492
185148
1526
P/E
15.96
na
na
na
na
na
na
31.35
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
20.01
8.07
na
na
na
na
na
43.38
na
na
13.26
na
16.03
21.56
17.20
23.49
na
na
na
na
na
na
na
Div.
Yield
0.9
3.5
2.3
5.6
3.4
3.8
3.9
2.0
1.6
0.0
2.1
3.4
1.5
1.7
0.4
1.3
7.7
3.8
1.9
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
2.8
0.0
0.0
0.8
5.9
2.7
1.5
4.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
Company
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.
ZaZa Energy
Zebra Technologies
ZELTIQ Aesthetics
Zhone Technologies
Zillow, Inc.
Zion Oil & Gas
Zions Bancorp
Zions Bancorp
Zions Bancorp
ZIOPHARM Oncology
Zix Corporation (D)
Zlato Inc.
Zogenix, Inc.
Zosano Inc.
ZS Pharma, Inc.
Zulily, Inc.
Zumiez
Zynga Inc.
Symbol
XLNX
XOMA
XOOM
XPLR
XREG
XTLB
XNET
YHOO
YNDX
YEWB
YDLE
YORW
YOD
YRCW
YY
ZFGN
ZAGG
ZAZA
ZBRA
ZLTQ
ZHNE
Z
ZN
ZIONZ
ZION
ZIONW
ZIOP
ZIXI
ZFLO
ZGNX
ZOSN
ZSPH
ZU
ZUMZ
ZNGA
Last Price
43.290
3.590
17.510
6.710
0.350
1.980
7.300
50.510
17.960
0.300
12.200
23.210
2.060
22.490
62.340
30.840
6.790
2.520
77.410
27.910
1.770
105.890
1.370
3.200
28.510
4.050
5.070
3.600
0.000
1.370
140.000
41.570
23.400
38.630
2.660
52W
High
52W
Low
55.590
9.570
29.820
7.400
1.400
5.040
16.180
52.620
45.420
1.100
17.970
24.250
7.350
29.210
96.390
32.250
6.990
11.500
86.020
30.020
6.620
164.900
2.610
5.360
33.325
7.550
5.580
4.940
0.000
5.190
140.000
49.770
73.500
39.770
5.890
36.240
3.420
13.140
4.340
0.110
1.550
6.560
32.150
15.025
0.111
11.360
18.850
1.610
11.810
49.320
16.010
3.910
1.220
52.610
13.300
1.700
76.000
1.340
2.130
25.020
3.550
2.310
2.900
0.000
1.070
140.000
25.510
22.020
20.680
2.200
1 Year
% Chg
-5.73
-46.66
-36.02
7.36
-30.00
-31.72
24.90
-58.38
-72.73
10.89
-8.85
29.48
23.99
56.09
-73.63
43.14
47.59
-66.85
29.56
-2.84
-23.44
-4.84
-35.61
16.82
-21.05
-60.17
.00
-43.52
48.58
-30.00
Vol. Yr
(000)
908659
509130
142881
8004
6747
4361
58267
6082114
1011189
1139
25079
6598
220549
195505
495897
14088
92229
518818
118602
158968
97655
405342
18664
997
621999
19439
237439
86721
636938
0
25929
308197
77681
6191732
P/E
17.96
na
218.88
na
na
na
na
38.56
na
na
na
28.30
na
na
na
na
84.88
na
31.34
na
na
na
na
na
27.15
na
na
25.71
na
na
na
na
292.50
24.45
na
Div.
Yield
2.7
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
0.6
0.0
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

1st Century Bancshares 1st Colonial Bancorp

Div-4-19-2016

PDF File - Soda Can Guide

Untitled - diocese d`idiofa