Close

Trading Radar for 11/3: GoPro (GPRO), Chesapeake (CHK), Activision (ATVI), Fossil (FOSL), Starbucks (SBUX) Report

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 4/23/2024

1. TSLA
2. GM
3. SPY
4. SHW
5. SPOT
6. AMZN
7. AAPL
8. NVDA
9. MTTR
10. MINN


Go back to Trading Radar for 11/3: GoPro (GPRO), Chesapeake (CHK), Activision (ATVI), Fossil (FOSL), Starbucks (SBUX) Report
AUSTRALIA ACQ (NYSE: AAC) Delayed: 10.79 --0 (-0%)
Previous Close $10.79    52 Week High $25.05 
Open $10.79    52 Week Low $6.01 
Day High $10.79    P/E N/A 
Day Low $10.79    EPS $0.00 
Volume 19,907       

ACI Worldwide, Inc. (NASDAQ: ACIW) Delayed: 33.38 +1.13 (3.50%)
Previous Close $32.25    52 Week High $23.88 
Open $32.25    52 Week Low $15.07 
Day High $33.38    P/E 21.13 
Day Low $32.25    EPS $1.58 
Volume 244,739       

ARES COMMERCIAL REAL ESTATE CORPORATION (NYSE: ACRE) Delayed: 6.79 +0.13 (1.95%)
Previous Close $6.66    52 Week High $13.58 
Open $6.64    52 Week Low $8.91 
Day High $6.79    P/E 8.28 
Day Low $6.61    EPS $0.82 
Volume 170,247       

AGIOS PHARM (NASDAQ: AGIO) Delayed: 31.79 +1.58 (5.23%)
Previous Close $30.21    52 Week High $71.49 
Open $30.40    52 Week Low $33.50 
Day High $31.96    P/E N/A 
Day Low $30.40    EPS $-1.18 
Volume 405,783       

ASSURED GUARANTY, LTD (NYSE: AGO) Delayed: 78.67 +0.90 (1.16%)
Previous Close $77.77    52 Week High $35.16 
Open $78.06    52 Week Low $21.79 
Day High $78.99    P/E 27.22 
Day Low $78.06    EPS $2.89 
Volume 152,568       

Agrium, Inc. (NYSE: AGU) Delayed: 115.00 --0 (-0%)
Previous Close $115.00    52 Week High $100.24 
Open $20.00    52 Week Low $79.96 
Day High $115.00    P/E N/A 
Day Low $115.00    EPS $0.00 
Volume 1,085,663       

AMN HEALTHCARE SERVICES (NYSE: AHS) Delayed: 33.02 -0.44 (1.32%)
Previous Close $33.46    52 Week High $44.99 
Open $33.16    52 Week Low $21.24 
Day High $33.35    P/E 47.86 
Day Low $32.70    EPS $0.69 
Volume 591,318       

ASHFORD HOSPITALITY TRUST, Inc. (NYSE: AHT) Delayed: 1.29 -0.02 (1.53%)
Previous Close $1.31    52 Week High $7.20 
Open $1.29    52 Week Low $4.15 
Day High $1.33    P/E N/A 
Day Low $1.27    EPS $-0.93 
Volume 252,538       

American Income Life Ins Co (NYSE: AINC) Delayed: 4.79 -0.02 (0.42%)
Previous Close $4.81    52 Week High $70.05 
Open $4.78    52 Week Low $36.60 
Day High $4.84    P/E N/A 
Day Low $4.77    EPS $0.00 
Volume 15,009       

ALLI HTHCR SERV (NASDAQ: AIQ) Delayed: 32.29 +0.51 (1.60%)
Previous Close $31.78    52 Week High $9.68 
Open $31.97    52 Week Low $5.73 
Day High $32.34    P/E N/A 
Day Low $31.93    EPS $-0.89 
Volume 235,898       

ALAMO GROUP, Inc. (NYSE: ALG) Delayed: 205.83 +1.22 (0.60%)
Previous Close $204.61    52 Week High $75.16 
Open $204.98    52 Week Low $48.26 
Day High $208.66    P/E 73.25 
Day Low $203.84    EPS $2.81 
Volume 21,934       

AMAG Pharmaceuticals, Inc. (NASDAQ: AMAG) Delayed: 13.75 --0 (-0%)
Previous Close $13.75    52 Week High $31.85 
Open $2.69    52 Week Low $17.92 
Day High $13.75    P/E N/A 
Day Low $13.75    EPS $-0.44 
Volume 16,717       

AMBER ROAD, Inc. (AMEX: AMBR) Delayed: 5455.88 --0 (-0%)
Previous Close $5455.88    52 Week High $11.29 
Open $5455.88    52 Week Low $3.52 
Day High $5455.88    P/E N/A 
Day Low $5455.88    EPS $0.00 
Volume 180,252       

AMERICAN HOMES 4 RENT (NYSE: AMH) Delayed: 35.73 +0.22 (0.62%)
Previous Close $35.51    52 Week High $22.99 
Open $35.58    52 Week Low $13.16 
Day High $35.79    P/E N/A 
Day Low $35.42    EPS $-1.42 
Volume 793,247       

Allied Motion Technologies, Inc. (NASDAQ: AMOT) Delayed: 34.08 --0 (-0%)
Previous Close $34.08    52 Week High $27.70 
Open $34.08    52 Week Low $15.46 
Day High $34.08    P/E 79.26 
Day Low $34.08    EPS $0.43 
Volume 372,655       

Authorize.Net Holdings (NYSE: ANET) Delayed: 249.00 +3.53 (1.44%)
Previous Close $245.47    52 Week High $88.26 
Open $246.37    52 Week Low $52.51 
Day High $251.25    P/E 244.12 
Day Low $244.09    EPS $1.02 
Volume 1,099,743       

ANI PHARMACEUTICALS (NASDAQ: ANIP) Delayed: 66.33 +0.71 (1.08%)
Previous Close $65.62    52 Week High $70.92 
Open $65.90    52 Week Low $26.80 
Day High $66.51    P/E N/A 
Day Low $65.51    EPS $-0.96 
Volume 28,301       

Apache Corporation (NASDAQ: APA) Delayed: 32.33 -0.14 (0.43%)
Previous Close $32.47    52 Week High $66.00 
Open $32.11    52 Week Low $32.20 
Day High $32.38    P/E 6.00 
Day Low $31.71    EPS $5.39 
Volume 3,260,277       

ARCBEST (NASDAQ: ARCB) Delayed: 145.22 +5.69 (4.08%)
Previous Close $139.53    52 Week High $29.30 
Open $139.65    52 Week Low $14.85 
Day High $145.61    P/E 238.07 
Day Low $139.22    EPS $0.61 
Volume 85,791       

ARROW ELECTRONICS, Inc. (NYSE: ARW) Delayed: 124.68 +1.40 (1.14%)
Previous Close $123.28    52 Week High $68.07 
Open $123.01    52 Week Low $45.23 
Day High $124.79    P/E 32.38 
Day Low $123.01    EPS $3.85 
Volume 79,127       

Aspen Exploration Corporation (NYSE: ASPN) Delayed: 16.28 +1.10 (7.25%)
Previous Close $15.18    52 Week High $6.71 
Open $15.48    52 Week Low $0.39 
Day High $16.52    P/E N/A 
Day Low $15.48    EPS $-0.08 
Volume 374,523       

Air Transport Services Group, Inc. (NASDAQ: ATSG) Delayed: 12.91 +0.08 (0.62%)
Previous Close $12.83    52 Week High $16.50 
Open $12.79    52 Week Low $8.67 
Day High $12.91    P/E 23.47 
Day Low $12.60    EPS $0.55 
Volume 101,285       

Activision Blizzard, Inc. (NASDAQ: ATVI) Delayed: 94.42 --0 (-0%)
Previous Close $94.42    52 Week High $45.55 
Open $94.42    52 Week Low $26.49 
Day High $94.42    P/E 96.35 
Day Low $94.42    EPS $0.98 
Volume 120       

(NASDAQ: AVIR) Delayed: 3.74 +0.07 (1.91%)
Previous Close $3.67    52 Week High $2.00 
Open $3.68    52 Week Low $1.15 
Day High $3.82    P/E N/A 
Day Low $3.68    EPS $0.00 
Volume 82,262       

Avon Products (NYSE: AVP) Delayed: 5.60 --0 (-0%)
Previous Close $5.60    52 Week High $6.96 
Open $39.99    52 Week Low $2.21 
Day High $5.60    P/E N/A 
Day Low $5.60    EPS $-0.01 
Volume 109,361       

BILL BARRETT CORPORATION (NYSE: BBG) Delayed: 4.84 --0 (-0%)
Previous Close $4.84    52 Week High $9.38 
Open $10.93    52 Week Low $2.19 
Day High $4.84    P/E N/A 
Day Low $4.84    EPS $-4.06 
Volume 4,226       

(NYSE: BEL) Delayed: 24.99 --0 (-0%)
Previous Close $24.99    52 Week High $13.20 
Open $68.13    52 Week Low $7.31 
Day High $24.99    P/E 2.05 
Day Low $24.99    EPS $12.21 
Volume 53,744       

BROOKFIELD RENEWABLE ENERGY PARTNERS L.P. (NYSE: BEP) Delayed: 21.73 +0.67 (3.18%)
Previous Close $21.06    52 Week High $31.85 
Open $21.00    52 Week Low $20.36 
Day High $21.75    P/E 98.77 
Day Low $20.95    EPS $0.22 
Volume 535,478       

BIOAMBER, Inc. (NYSE: BIOA) Delayed: 0.16 --0 (-0%)
Previous Close $0.16    52 Week High $8.73 
Open $46.41    52 Week Low $2.86 
Day High $0.16    P/E N/A 
Day Low $0.16    EPS $-3.82 
Volume 1,375,961       

Builders FirstSource, Inc. (NYSE: BLDR) Delayed: 185.78 +7.57 (4.25%)
Previous Close $178.21    52 Week High $14.13 
Open $178.76    52 Week Low $6.50 
Day High $186.27    P/E N/A 
Day Low $176.83    EPS $-0.44 
Volume 945,972       

Ball Corp (NYSE: BLL) Delayed: 69.49 --0 (-0%)
Previous Close $69.49    52 Week High $82.24 
Open $69.49    52 Week Low $62.30 
Day High $69.49    P/E 25.45 
Day Low $69.49    EPS $2.73 
Volume 10,721       

BRISTOW GROUP, Inc. (NYSE: BRS) Delayed: 0.29 --0 (-0%)
Previous Close $0.29    52 Week High $31.87 
Open $51.63    52 Week Low $9.17 
Day High $0.29    P/E 0.05 
Day Low $0.29    EPS $5.86 
Volume 0       

GLOBAL BRASS AND COPPER HOLDINGS, Inc. (NYSE: BRSS) Delayed: 43.99 --0 (-0%)
Previous Close $43.99    52 Week High $31.20 
Open $67.54    52 Week Low $18.65 
Day High $43.99    P/E N/A 
Day Low $43.99    EPS $-0.58 
Volume 12,414       

B2GOLD CORP. (NYSE: BTG) Delayed: 2.56 +0.05 (1.99%)
Previous Close $2.51    52 Week High $3.65 
Open $2.52    52 Week Low $0.60 
Day High $2.58    P/E N/A 
Day Low $2.49    EPS $0.00 
Volume 8,339,092       

BIOTIME, Inc. (NASDAQ: BTX) Delayed: 0.21 --0 (-0%)
Previous Close $0.21    52 Week High $4.51 
Open $0.21    52 Week Low $2.02 
Day High $0.21    P/E N/A 
Day Low $0.21    EPS $-0.58 
Volume 975,629       

Baldwin & Lyons, Inc. (NASDAQ: BWINA) Delayed: 23.55 -78.27 (76.87%)
Previous Close $101.82    52 Week High $26.50 
Open $102.10    52 Week Low $22.00 
Day High $102.75    P/E N/A 
Day Low $23.55    EPS $0.00 
Volume 9,969       

CARBONITE (NASDAQ: CARB) Delayed: 22.98 --0 (-0%)
Previous Close $22.98    52 Week High $19.13 
Open $5.86    52 Week Low $6.50 
Day High $22.98    P/E N/A 
Day Low $22.98    EPS $-0.41 
Volume 52,243       

CBS Corp. (NYSE: CBS) Delayed: 40.77 --0 (-0%)
Previous Close $40.77    52 Week High $59.72 
Open $47.19    52 Week Low $41.36 
Day High $40.77    P/E 13.59 
Day Low $40.77    EPS $3.00 
Volume 23,060       

CALGON CARBON CORPORATION (NYSE: CCC) Delayed: 28.94 --0 (-0%)
Previous Close $28.94    52 Week High $17.53 
Open $3.70    52 Week Low $12.70 
Day High $28.94    P/E 34.45 
Day Low $28.94    EPS $0.84 
Volume 2,407       

Cogent Communication (NASDAQ: CCOI) Delayed: 65.31 +0.80 (1.24%)
Previous Close $64.51    52 Week High $43.61 
Open $64.74    52 Week Low $29.65 
Day High $65.59    P/E 53.98 
Day Low $64.52    EPS $1.21 
Volume 133,131       

CEDAR REALTY TRUST, Inc. (NYSE: CDR) Delayed: 29.00 --0 (-0%)
Previous Close $29.00    52 Week High $8.08 
Open $29.00    52 Week Low $5.92 
Day High $29.00    P/E 96.67 
Day Low $29.00    EPS $0.30 
Volume 392,843       

Career Education Corp (NASDAQ: CECO) Delayed: 23.95 +0.78 (3.37%)
Previous Close $23.17    52 Week High $9.42 
Open $23.16    52 Week Low $2.23 
Day High $23.95    P/E N/A 
Day Low $23.16    EPS $-2.17 
Volume 118,294       

Cerus Corp (NASDAQ: CERS) Delayed: 1.73 +0.04 (2.37%)
Previous Close $1.69    52 Week High $7.64 
Open $1.66    52 Week Low $4.22 
Day High $1.79    P/E N/A 
Day Low $1.66    EPS $-0.59 
Volume 455,753       

CERULEAN PHARMA (NASDAQ: CERU) Delayed: 0.66 --0 (-0%)
Previous Close $0.66    52 Week High $4.33 
Open $8.29    52 Week Low $0.63 
Day High $0.66    P/E N/A 
Day Low $0.66    EPS $0.00 
Volume 97,258       

(NASDAQ: CFMS) Delayed: 2.26 --0 (-0%)
Previous Close $2.26    52 Week High $22.60 
Open $2.26    52 Week Low $4.80 
Day High $2.26    P/E N/A 
Day Low $2.26    EPS $0.00 
Volume 23,695       

CHURCH & DWIGHT CO., Inc. (NYSE: CHD) Delayed: 106.90 +0.95 (0.90%)
Previous Close $105.95    52 Week High $107.36 
Open $107.03    52 Week Low $42.90 
Day High $107.42    P/E 38.32 
Day Low $105.80    EPS $2.79 
Volume 391,988       

Chesapeake Energy (NASDAQ: CHK) Delayed: 88.53 +0.12 (0.14%)
Previous Close $88.41    52 Week High $8.15 
Open $87.97    52 Week Low $1.50 
Day High $88.67    P/E 47.09 
Day Low $87.27    EPS $1.88 
Volume 531,653       

CHARTER COMM-A (NASDAQ: CHTR) Delayed: 270.40 +5.32 (2.01%)
Previous Close $265.08    52 Week High $281.36 
Open $265.95    52 Week Low $156.13 
Day High $271.50    P/E N/A 
Day Low $265.60    EPS $-1.66 
Volume 392,153       

CIGNA Corp. (NYSE: CI) Delayed: 353.40 +0.22 (0.06%)
Previous Close $353.18    52 Week High $148.99 
Open $354.00    52 Week Low $115.03 
Day High $357.21    P/E 64.84 
Day Low $353.40    EPS $5.45 
Volume 386,953       

(NYSE: CINR) Delayed: 20.31 --0 (-0%)
Previous Close $20.31    52 Week High $39.10 
Open $20.31    52 Week Low $18.81 
Day High $20.31    P/E N/A 
Day Low $20.31    EPS $0.00 
Volume 218,111,906       

Calumet Specialty Products Partners, L.P. (NASDAQ: CLMT) Delayed: 16.24 +0.88 (5.73%)
Previous Close $15.36    52 Week High $26.75 
Open $15.37    52 Week Low $2.79 
Day High $16.28    P/E N/A 
Day Low $15.30    EPS $-0.17 
Volume 105,586       

Clean Energy Fuels Corp. (NASDAQ: CLNE) Delayed: 2.29 +0.08 (3.62%)
Previous Close $2.21    52 Week High $5.10 
Open $2.20    52 Week Low $2.15 
Day High $2.30    P/E N/A 
Day Low $2.18    EPS $-0.84 
Volume 661,818       

CLOVIS ONCOLOGY (NASDAQ: CLVS) Delayed: 0.08 --0 (-0%)
Previous Close $0.08    52 Week High $40.29 
Open $0.08    52 Week Low $11.57 
Day High $0.08    P/E N/A 
Day Low $0.08    EPS $-2.82 
Volume 81,006       

COGENT (NASDAQ: COGT) Delayed: 7.27 +0.15 (2.11%)
Previous Close $7.12    52 Week High $5.57 
Open $7.13    52 Week Low $2.90 
Day High $7.40    P/E 33.05 
Day Low $7.08    EPS $0.22 
Volume 354,025       

COMMSCOPE (NASDAQ: COMM) Delayed: 0.99 -0.03 (2.94%)
Previous Close $1.02    52 Week High $35.07 
Open $1.04    52 Week Low $19.37 
Day High $1.05    P/E 33.00 
Day Low $0.96    EPS $0.03 
Volume 3,302,745       

Chromcraft Revington, Inc. (NYSE: CRC) Delayed: 56.17 +1.23 (2.24%)
Previous Close $54.94    52 Week High $19.02 
Open $55.10    52 Week Low $0.28 
Day High $56.25    P/E N/A 
Day Low $54.69    EPS $-0.73 
Volume 143,626       

Computer Sciences Corp. (NYSE: CSC) Delayed: 69.01 --0 (-0%)
Previous Close $69.01    52 Week High $71.15 
Open $3.63    52 Week Low $24.27 
Day High $69.01    P/E 15.86 
Day Low $69.01    EPS $4.35 
Volume 5,796       

CORNERSTN ONDEM (NASDAQ: CSOD) Delayed: 57.48 --0 (-0%)
Previous Close $57.48    52 Week High $47.75 
Open $32.00    52 Week Low $22.25 
Day High $57.48    P/E N/A 
Day Low $57.48    EPS $-0.79 
Volume 124,119       

Charles & Colvard Ltd (NASDAQ: CTHR) Delayed: 0.39 +0.02 (5.41%)
Previous Close $0.37    52 Week High $1.49 
Open $0.38    52 Week Low $0.75 
Day High $0.39    P/E 3.00 
Day Low $0.37    EPS $0.13 
Volume 54,809       

CONTROL4 (NASDAQ: CTRL) Delayed: 23.91 --0 (-0%)
Previous Close $23.91    52 Week High $12.60 
Open $0.24    52 Week Low $5.41 
Day High $23.91    P/E 149.44 
Day Low $23.91    EPS $0.16 
Volume 602       

CATCHMARK TIMBER TRUST, Inc. (NYSE: CTT) Delayed: 10.37 --0 (-0%)
Previous Close $10.37    52 Week High $12.58 
Open $10.37    52 Week Low $9.70 
Day High $10.37    P/E N/A 
Day Low $10.37    EPS $-0.93 
Volume 22,765       

CENEVO, Inc. (NASDAQ: CVO) Delayed: 0.19 --0 (-0%)
Previous Close $0.19    52 Week High $9.75 
Open $0.04    52 Week Low $0.29 
Day High $0.19    P/E N/A 
Day Low $0.19    EPS $-1.33 
Volume 13,624       

Casella Waste Systems, Inc. (NASDAQ: CWST) Delayed: 95.59 +1.50 (1.59%)
Previous Close $94.09    52 Week High $12.13 
Open $94.65    52 Week Low $4.97 
Day High $96.02    P/E N/A 
Day Low $93.23    EPS $-0.49 
Volume 46,282       

(NASDAQ: CYBR) Delayed: 239.78 +5.12 (2.18%)
Previous Close $234.66    52 Week High $59.28 
Open $235.10    52 Week Low $31.50 
Day High $242.34    P/E N/A 
Day Low $235.10    EPS $0.00 
Volume 161,403       

DCT INDUSTRIAL TRUST, Inc. (NASDAQ: DCT) Delayed: 18.99 --0 (-0%)
Previous Close $18.99    52 Week High $50.57 
Open $18.99    52 Week Low $32.88 
Day High $18.99    P/E N/A 
Day Low $18.99    EPS $-0.04 
Volume 521,930       

3D SYSTEMS CORP (NYSE: DDD) Delayed: 3.51 +0.03 (0.86%)
Previous Close $3.48    52 Week High $19.76 
Open $3.46    52 Week Low $6.00 
Day High $3.64    P/E 4.94 
Day Low $3.42    EPS $0.71 
Volume 620,536       

Denbury Resources Inc. (NYSE: DNR) Delayed: 0.24 --0 (-0%)
Previous Close $0.24    52 Week High $4.80 
Open $64.61    52 Week Low $0.86 
Day High $0.24    P/E 0.22 
Day Low $0.24    EPS $1.11 
Volume 303,635       

DIVERSICARE HEALTHC (AMEX: DVCR) Delayed: 10.09 --0 (-0%)
Previous Close $10.09    52 Week High $12.82 
Open $10.09    52 Week Low $6.41 
Day High $10.09    P/E N/A 
Day Low $10.09    EPS $-1.21 
Volume 39       

DREW INDUSTRIES, Inc. (NYSE: DW) Delayed: 107.75 --0 (-0%)
Previous Close $107.75    52 Week High $103.19 
Open $216.37    52 Week Low $51.67 
Day High $107.75    P/E 51.07 
Day Low $107.75    EPS $2.11 
Volume 85,712       

Dawson Geophysical Co (NASDAQ: DWSN) Delayed: 1.63 -0.06 (3.55%)
Previous Close $1.69    52 Week High $8.87 
Open $1.67    52 Week Low $2.90 
Day High $1.67    P/E 2.86 
Day Low $1.50    EPS $0.57 
Volume 12,556       

ENCANA CORPORATION (NYSE: ECA) Delayed: 3.79 --0 (-0%)
Previous Close $3.79    52 Week High $11.74 
Open $0.08    52 Week Low $3.00 
Day High $3.79    P/E N/A 
Day Low $3.79    EPS $0.00 
Volume 7,500       

CHANNELADVISOR CORPORATION (NYSE: ECOM) Delayed: 23.09 --0 (-0%)
Previous Close $23.09    52 Week High $15.91 
Open $23.09    52 Week Low $10.28 
Day High $23.09    P/E N/A 
Day Low $23.09    EPS $-1.51 
Volume 265,046       

Georgia Carolina Bancshares, Inc. (NYSE: ECR) Delayed: 1.17 --0 (-0%)
Previous Close $1.17    52 Week High $4.42 
Open $146.81    52 Week Low $0.65 
Day High $1.17    P/E 1.18 
Day Low $1.17    EPS $0.99 
Volume 0       

NIC, Inc. (NASDAQ: EGOV) Delayed: 34.00 --0 (-0%)
Previous Close $34.00    52 Week High $25.30 
Open $12.82    52 Week Low $14.48 
Day High $34.00    P/E 69.39 
Day Low $34.00    EPS $0.49 
Volume 225       

CALLAWAY GOLF COMPANY (NYSE: ELY) Delayed: 21.33 --0 (-0%)
Previous Close $21.33    52 Week High $12.11 
Open $21.33    52 Week Low $8.00 
Day High $21.33    P/E N/A 
Day Low $21.33    EPS $-0.31 
Volume 2,122       

ENBRIDGE, Inc. (NYSE: ENB) Delayed: 35.43 +0.08 (0.23%)
Previous Close $35.35    52 Week High $45.77 
Open $35.27    52 Week Low $27.43 
Day High $35.53    P/E N/A 
Day Low $35.18    EPS $0.00 
Volume 4,098,925       

EPR PROPERTIES (NYSE: EPR) Delayed: 41.03 +0.50 (1.23%)
Previous Close $40.53    52 Week High $84.67 
Open $40.50    52 Week Low $53.00 
Day High $41.11    P/E 15.84 
Day Low $40.48    EPS $2.59 
Volume 198,578       

Emrise Corp. (NASDAQ: ERI) Delayed: 38.24 --0 (-0%)
Previous Close $38.24    52 Week High $15.60 
Open $0.50    52 Week Low $8.47 
Day High $38.24    P/E N/A 
Day Low $38.24    EPS $-0.96 
Volume 140,423       

Teva Pharmaceutical Industries (NYSE: EVA) Delayed: 0.40 +0.02 (5.26%)
Previous Close $0.38    52 Week High $29.85 
Open $0.41    52 Week Low $13.40 
Day High $0.41    P/E N/A 
Day Low $0.39    EPS $0.00 
Volume 436,642       

ENTRAVISION COMMUNICATION (NYSE: EVC) Delayed: 2.15 +0.04 (1.90%)
Previous Close $2.11    52 Week High $8.77 
Open $2.10    52 Week Low $5.20 
Day High $2.20    P/E N/A 
Day Low $2.07    EPS $-0.11 
Volume 226,556       

Exelixis, Inc. (NASDAQ: EXEL) Delayed: 23.40 +0.53 (2.32%)
Previous Close $22.87    52 Week High $17.00 
Open $23.02    52 Week Low $3.55 
Day High $23.44    P/E N/A 
Day Low $23.00    EPS $-1.33 
Volume 792,997       

FOREST CITY ENTERPRISES (NYSE: FCE-A) Delayed: 25.34 --0 (-0%)
Previous Close $25.34    52 Week High $24.22 
Open $0.01    52 Week Low $16.44 
Day High $25.34    P/E 56.31 
Day Low $25.34    EPS $0.45 
Volume 2,000       

First Carib Is Pptys Ltd (NYSE: FCPT) Delayed: 23.67 +0.39 (1.68%)
Previous Close $23.28    52 Week High $24.44 
Open $23.27    52 Week Low $14.09 
Day High $23.76    P/E 78.90 
Day Low $23.27    EPS $0.30 
Volume 102,122       

FIREEYE (NASDAQ: FEYE) Delayed: 17.27 --0 (-0%)
Previous Close $17.27    52 Week High $23.82 
Open $0.05    52 Week Low $10.87 
Day High $17.27    P/E N/A 
Day Low $17.27    EPS $-0.42 
Volume 123       

FBL FINANCIAL GROUP (NYSE: FFG) Delayed: 60.99 --0 (-0%)
Previous Close $60.99    52 Week High $79.10 
Open $118.56    52 Week Low $55.18 
Day High $60.99    P/E 14.49 
Day Low $60.99    EPS $4.21 
Volume 29,630       

FRANK'S INTERNATIONAL N.V. (NYSE: FI) Delayed: 154.70 +5.90 (3.97%)
Previous Close $148.80    52 Week High $17.73 
Open $159.23    52 Week Low $10.47 
Day High $159.56    P/E N/A 
Day Low $153.52    EPS $0.00 
Volume 2,592,454       

FORTRESS INVESTMENT GROUP LLC (NYSE: FIG) Delayed: 23.10 -0.04 (0.17%)
Previous Close $23.14    52 Week High $5.80 
Open $23.10    52 Week Low $3.87 
Day High $23.10    P/E 82.50 
Day Low $23.10    EPS $0.28 
Volume 804       

Fluor Corp. (NYSE: FLR) Delayed: 40.04 +0.57 (1.44%)
Previous Close $39.47    52 Week High $55.69 
Open $39.68    52 Week Low $39.48 
Day High $40.45    P/E 13.17 
Day Low $39.61    EPS $3.04 
Volume 329,671       

FINANCIAL ENGINES (NASDAQ: FNGN) Delayed: 44.95 --0 (-0%)
Previous Close $44.95    52 Week High $36.55 
Open $44.95    52 Week Low $23.22 
Day High $44.95    P/E 78.86 
Day Low $44.95    EPS $0.57 
Volume 272,897       

FERRO CORPORATION (NYSE: FOE) Delayed: 22.01 --0 (-0%)
Previous Close $22.01    52 Week High $15.26 
Open $22.01    52 Week Low $8.47 
Day High $22.01    P/E N/A 
Day Low $22.01    EPS $-0.50 
Volume 194,255       

Fossil, Inc. (NASDAQ: FOSL) Delayed: 0.83 -0.02 (2.35%)
Previous Close $0.85    52 Week High $51.81 
Open $0.84    52 Week Low $23.10 
Day High $0.86    P/E 0.13 
Day Low $0.82    EPS $6.55 
Volume 224,864       

FIVE STAR QUAL CARE (NASDAQ: FVE) Delayed: 2.94 --0 (-0%)
Previous Close $2.94    52 Week High $3.98 
Open $2.94    52 Week Low $1.65 
Day High $2.94    P/E 14.00 
Day Low $2.94    EPS $0.21 
Volume 57,806       

Gaiam, Inc. (NASDAQ: GAIA) Delayed: 3.97 +0.12 (3.12%)
Previous Close $3.85    52 Week High $8.26 
Open $3.80    52 Week Low $4.35 
Day High $3.99    P/E 9.68 
Day Low $3.76    EPS $0.41 
Volume 6,839       

GAIN CAPITAL HOLDINGS, Inc. (NYSE: GCAP) Delayed: 6.04 --0 (-0%)
Previous Close $6.04    52 Week High $8.38 
Open $3.02    52 Week Low $4.54 
Day High $6.04    P/E 10.07 
Day Low $6.04    EPS $0.60 
Volume 2,260,204       

(NASDAQ: GDEN) Delayed: 35.09 +0.42 (1.21%)
Previous Close $34.67    52 Week High $14.07 
Open $34.60    52 Week Low $8.65 
Day High $35.12    P/E N/A 
Day Low $34.60    EPS $0.00 
Volume 42,962       

GENESIS ENERGY, L.P. (NYSE: GEL) Delayed: 12.39 +0.12 (0.98%)
Previous Close $12.27    52 Week High $41.65 
Open $12.28    52 Week Low $19.55 
Day High $12.46    P/E 12.39 
Day Low $12.18    EPS $1.00 
Volume 139,730       

THE GEO GROUP, Inc. (NYSE: GEO) Delayed: 15.10 +0.24 (1.62%)
Previous Close $14.86    52 Week High $35.14 
Open $14.80    52 Week Low $16.26 
Day High $15.25    P/E 5.55 
Day Low $14.80    EPS $2.72 
Volume 861,742       

Geron Corp (NASDAQ: GERN) Delayed: 3.57 -0.16 (4.29%)
Previous Close $3.73    52 Week High $5.30 
Open $3.72    52 Week Low $1.81 
Day High $3.82    P/E N/A 
Day Low $3.54    EPS $-0.35 
Volume 4,717,179       

Glu Mobile, Inc. (NASDAQ: GLUU) Delayed: 12.50 --0 (-0%)
Previous Close $12.50    52 Week High $4.00 
Open $15.15    52 Week Low $1.73 
Day High $12.50    P/E N/A 
Day Low $12.50    EPS $-0.34 
Volume 80,843       

GENOCEA BISCNCS (NASDAQ: GNCA) Delayed: 0.05 --0 (-0%)
Previous Close $0.05    52 Week High $8.07 
Open $0.05    52 Week Low $2.56 
Day High $0.05    P/E N/A 
Day Low $0.05    EPS $-2.03 
Volume 43,342       

GENIE ENERGY LTD (NYSE: GNE) Delayed: 16.44 +0.34 (2.11%)
Previous Close $16.10    52 Week High $11.98 
Open $16.08    52 Week Low $5.07 
Day High $16.48    P/E N/A 
Day Low $16.08    EPS $-0.25 
Volume 24,145       

GENMARK DIAGS (NASDAQ: GNMK) Delayed: 24.04 --0 (-0%)
Previous Close $24.04    52 Week High $13.29 
Open $1.66    52 Week Low $4.20 
Day High $24.04    P/E N/A 
Day Low $24.04    EPS $-0.81 
Volume 5,000       

GOGO (NASDAQ: GOGO) Delayed: 8.55 +0.23 (2.76%)
Previous Close $8.32    52 Week High $19.61 
Open $8.27    52 Week Low $7.80 
Day High $8.71    P/E N/A 
Day Low $8.27    EPS $-0.62 
Volume 238,518       

Gen-Probe, Inc. (NASDAQ: GPRO) Delayed: 1.76 +0.07 (4.14%)
Previous Close $1.69    52 Week High $21.89 
Open $1.68    52 Week Low $8.62 
Day High $1.77    P/E 1.71 
Day Low $1.67    EPS $1.03 
Volume 1,095,384       

(NYSE: GSBD) Delayed: 15.52 +0.02 (0.13%)
Previous Close $15.50    52 Week High $22.40 
Open $15.48    52 Week Low $16.66 
Day High $15.53    P/E N/A 
Day Low $15.45    EPS $0.00 
Volume 281,710       

GASTAR EXPLORATION, Inc. (NYSE: GST) Delayed: 0.06 --0 (-0%)
Previous Close $0.06    52 Week High $2.21 
Open $2.49    52 Week Low $0.57 
Day High $0.06    P/E 0.07 
Day Low $0.06    EPS $0.82 
Volume 318,933       

TRIPLE-S MANAGEMENT CORP. (NYSE: GTS) Delayed: 35.99 --0 (-0%)
Previous Close $35.99    52 Week High $27.70 
Open $35.99    52 Week Low $18.62 
Day High $35.99    P/E 18.46 
Day Low $35.99    EPS $1.95 
Volume 13,295,529       

GTT COMMUNICATIONS, Inc. (NYSE: GTT) Delayed: 2.36 --0 (-0%)
Previous Close $2.36    52 Week High $24.85 
Open $150.49    52 Week Low $12.31 
Day High $2.36    P/E N/A 
Day Low $2.36    EPS $-0.08 
Volume 1,136       

Guidance Software, Inc. (NASDAQ: GUID) Delayed: 7.07 --0 (-0%)
Previous Close $7.07    52 Week High $6.52 
Open $25.35    52 Week Low $3.27 
Day High $7.07    P/E N/A 
Day Low $7.07    EPS $-0.83 
Volume 36,500       

GREAT PLAINS ENERGY INCOR (NYSE: GXP) Delayed: 31.99 --0 (-0%)
Previous Close $31.99    52 Week High $32.74 
Open $0.00    52 Week Low $25.57 
Day High $31.99    P/E 21.19 
Day Low $31.99    EPS $1.51 
Volume 26       

HYATT HOTELS CORPORATION (NYSE: H) Delayed: 149.42 +2.84 (1.94%)
Previous Close $146.58    52 Week High $54.82 
Open $146.47    52 Week Low $34.06 
Day High $150.00    P/E 114.94 
Day Low $146.47    EPS $1.30 
Volume 248,792       

Harman Int'l Industries (NYSE: HAR) Delayed: 111.50 --0 (-0%)
Previous Close $111.50    52 Week High $110.85 
Open $0.03    52 Week Low $64.93 
Day High $111.50    P/E 49.12 
Day Low $111.50    EPS $2.27 
Volume 280,114       

HUDBAY MINERALS, Inc. (NYSE: HBM) Delayed: 7.78 +0.11 (1.43%)
Previous Close $7.67    52 Week High $6.20 
Open $7.47    52 Week Low $1.56 
Day High $7.81    P/E N/A 
Day Low $7.42    EPS $0.00 
Volume 989,127       

HD Partners Acquisition Corporation Warrants (NASDAQ: HDP) Delayed: 14.68 --0 (-0%)
Previous Close $14.68    52 Week High $22.75 
Open $134.82    52 Week Low $6.42 
Day High $14.68    P/E 112.92 
Day Low $14.68    EPS $0.13 
Volume 1,234       

HOLLYFRONTIER CORP (NYSE: HFC) Delayed: 36.39 --0 (-0%)
Previous Close $36.39    52 Week High $51.13 
Open $36.39    52 Week Low $22.07 
Day High $36.39    P/E 6.92 
Day Low $36.39    EPS $5.26 
Volume 81,006       

(NYSE: HIFR) Delayed: 21.11 --0 (-0%)
Previous Close $21.11    52 Week High $21.69 
Open $1.59    52 Week Low $13.61 
Day High $21.11    P/E N/A 
Day Low $21.11    EPS $0.00 
Volume 0       

HUNTINGTON INGALLS INDUSTRIES (NYSE: HII) Delayed: 275.31 +0.82 (0.30%)
Previous Close $274.49    52 Week High $179.00 
Open $276.24    52 Week Low $118.20 
Day High $277.85    P/E 63.29 
Day Low $274.59    EPS $4.35 
Volume 99,841       

HOUGHTON MIFF (NASDAQ: HMHC) Delayed: 21.03 --0 (-0%)
Previous Close $21.03    52 Week High $22.01 
Open $21.03    52 Week Low $9.15 
Day High $21.03    P/E N/A 
Day Low $21.03    EPS $0.00 
Volume 4,490,975       

HUDSON PACIFIC PROPERTIES, Inc. (NYSE: HPP) Delayed: 6.03 +0.13 (2.20%)
Previous Close $5.90    52 Week High $34.38 
Open $5.92    52 Week Low $22.77 
Day High $6.07    P/E N/A 
Day Low $5.90    EPS $-0.32 
Volume 483,561       

HILL-ROM HOLDINGS, Inc. (NYSE: HRC) Delayed: 155.96 --0 (-0%)
Previous Close $155.96    52 Week High $63.12 
Open $155.96    52 Week Low $42.99 
Day High $155.96    P/E 99.34 
Day Low $155.96    EPS $1.57 
Volume 20,840       

HERCULES TECHNOLOGY GROWTH CAPITAL, Inc. (NYSE: HTGC) Delayed: 18.90 +0.21 (1.12%)
Previous Close $18.69    52 Week High $14.00 
Open $18.69    52 Week Low $9.92 
Day High $18.90    P/E 10.74 
Day Low $18.66    EPS $1.76 
Volume 487,796       

INSTALLED BUILDING PRODUCTS, Inc. (NYSE: IBP) Delayed: 233.99 +10.56 (4.73%)
Previous Close $223.43    52 Week High $38.97 
Open $224.54    52 Week Low $17.60 
Day High $234.15    P/E N/A 
Day Low $221.37    EPS $-0.49 
Volume 84,419       

Immersion Corp (NASDAQ: IMMR) Delayed: 7.18 -0.05 (0.69%)
Previous Close $7.23    52 Week High $13.98 
Open $7.21    52 Week Low $5.90 
Day High $7.29    P/E 5.24 
Day Low $7.16    EPS $1.37 
Volume 141,349       

IMPERVA, Inc. (NASDAQ: IMPV) Delayed: 55.74 --0 (-0%)
Previous Close $55.74    52 Week High $77.99 
Open $18.05    52 Week Low $31.11 
Day High $55.74    P/E N/A 
Day Low $55.74    EPS $-1.04 
Volume 20,271       

Internap Network Services Corp (NASDAQ: INAP) Delayed: 0.09 --0 (-0%)
Previous Close $0.09    52 Week High $7.50 
Open $5.43    52 Week Low $1.02 
Day High $0.09    P/E N/A 
Day Low $0.09    EPS $-0.39 
Volume 4,056       

INOGEN (NASDAQ: INGN) Delayed: 6.89 +0.19 (2.84%)
Previous Close $6.70    52 Week High $64.37 
Open $6.69    52 Week Low $28.81 
Day High $7.07    P/E N/A 
Day Low $6.64    EPS $-0.36 
Volume 97,068       

INSMED (NASDAQ: INSM) Delayed: 25.51 +1.40 (5.81%)
Previous Close $24.11    52 Week High $19.30 
Open $25.03    52 Week Low $9.02 
Day High $25.82    P/E N/A 
Day Low $24.56    EPS $-1.69 
Volume 1,137,017       

INTEST CORP (NYSE: INTT) Delayed: 11.33 -0.03 (0.26%)
Previous Close $11.36    52 Week High $4.69 
Open $11.41    52 Week Low $3.43 
Day High $11.59    P/E 45.32 
Day Low $11.27    EPS $0.25 
Volume 37,181       

INVENSENSE, Inc. (NYSE: INVN) Delayed: 12.99 --0 (-0%)
Previous Close $12.99    52 Week High $12.23 
Open $0.00    52 Week Low $5.42 
Day High $12.99    P/E 46.39 
Day Low $12.99    EPS $0.28 
Volume 750,469       

iPass, Inc. (NASDAQ: IPAS) Delayed: 3.25 --0 (-0%)
Previous Close $3.25    52 Week High $1.89 
Open $12.76    52 Week Low $0.81 
Day High $3.25    P/E N/A 
Day Low $3.25    EPS $-0.19 
Volume 0       

Infinity Property & Casualty C (NASDAQ: IPCC) Delayed: 142.80 --0 (-0%)
Previous Close $142.80    52 Week High $88.72 
Open $3.82    52 Week Low $73.27 
Day High $142.80    P/E 53.28 
Day Low $142.80    EPS $2.68 
Volume 193,111       

Iridex Corp (NASDAQ: IRIX) Delayed: 3.03 +0.11 (3.77%)
Previous Close $2.92    52 Week High $16.64 
Open $3.01    52 Week Low $7.50 
Day High $3.03    P/E 14.43 
Day Low $2.93    EPS $0.21 
Volume 14,896       

IRONWOOD PHARMA-A (NASDAQ: IRWD) Delayed: 8.26 +0.20 (2.48%)
Previous Close $8.06    52 Week High $16.89 
Open $8.07    52 Week Low $7.35 
Day High $8.35    P/E N/A 
Day Low $8.06    EPS $-2.35 
Volume 670,376       

GARTNER, Inc. (NYSE: IT) Delayed: 450.07 +7.01 (1.58%)
Previous Close $443.06    52 Week High $103.00 
Open $446.33    52 Week Low $77.80 
Day High $451.31    P/E 233.20 
Day Low $445.66    EPS $1.93 
Volume 94,945       

(NASDAQ: KHC) Delayed: 38.18 +0.03 (0.08%)
Previous Close $38.15    52 Week High $90.54 
Open $38.05    52 Week Low $68.18 
Day High $38.25    P/E N/A 
Day Low $37.96    EPS $0.00 
Volume 2,443,853       

KEMPER CORPORATION (NYSE: KMPR) Delayed: 58.85 +0.47 (0.81%)
Previous Close $58.38    52 Week High $41.57 
Open $58.46    52 Week Low $23.51 
Day High $59.18    P/E 15.74 
Day Low $58.39    EPS $3.74 
Volume 80,757       

KOPPERS HOLDINGS, Inc. (NYSE: KOP) Delayed: 53.56 +0.59 (1.11%)
Previous Close $52.97    52 Week High $37.60 
Open $53.02    52 Week Low $13.58 
Day High $53.81    P/E 27.61 
Day Low $52.41    EPS $1.94 
Volume 24,910       

KENNEDY-WILSON HOLDINGS, Inc. (NYSE: KW) Delayed: 8.65 +0.13 (1.53%)
Previous Close $8.52    52 Week High $26.44 
Open $8.50    52 Week Low $15.74 
Day High $8.76    P/E 865.00 
Day Low $8.50    EPS $0.01 
Volume 396,564       

LADDER CAPITAL CORP (NYSE: LADR) Delayed: 10.64 +0.12 (1.14%)
Previous Close $10.52    52 Week High $14.40 
Open $10.47    52 Week Low $8.64 
Day High $10.64    P/E 7.09 
Day Low $10.47    EPS $1.50 
Volume 113,124       

LIBERTY GLOBAL -A- (NASDAQ: LBTYA) Delayed: 16.84 +0.39 (2.37%)
Previous Close $16.45    52 Week High $45.85 
Open $16.45    52 Week Low $26.16 
Day High $16.90    P/E N/A 
Day Low $16.43    EPS $-2.80 
Volume 977,605       

LIBBEY, Inc. (NYSE: LBY) Delayed: 0.80 --0 (-0%)
Previous Close $0.80    52 Week High $25.74 
Open $3.74    52 Week Low $14.75 
Day High $0.80    P/E 0.61 
Day Low $0.80    EPS $1.31 
Volume 27       

LANNETT COMP (NYSE: LCI) Delayed: 0.69 --0 (-0%)
Previous Close $0.69    52 Week High $44.49 
Open $0.69    52 Week Low $16.75 
Day High $0.69    P/E 1.35 
Day Low $0.69    EPS $0.51 
Volume 258,646       

LEIDOS HOLDINGS, Inc. (NYSE: LDOS) Delayed: 127.96 +1.93 (1.53%)
Previous Close $126.03    52 Week High $59.52 
Open $126.76    52 Week Low $37.79 
Day High $128.09    P/E 35.84 
Day Low $126.38    EPS $3.57 
Volume 299,424       

Littelfuse, Inc. (NASDAQ: LFUS) Delayed: 232.71 +3.87 (1.69%)
Previous Close $228.84    52 Week High $154.11 
Open $229.31    52 Week Low $90.61 
Day High $233.01    P/E 59.06 
Day Low $229.31    EPS $3.94 
Volume 17,779       

LIGAND PHARMA (NASDAQ: LGND) Delayed: 70.56 +2.03 (2.96%)
Previous Close $68.53    52 Week High $139.79 
Open $68.50    52 Week Low $82.07 
Day High $71.16    P/E 164.09 
Day Low $68.50    EPS $0.43 
Volume 62,284       

(NASDAQ: LMRK) Delayed: 16.49 --0 (-0%)
Previous Close $16.49    52 Week High $18.44 
Open $16.49    52 Week Low $11.52 
Day High $16.49    P/E N/A 
Day Low $16.49    EPS $0.00 
Volume 1,234,105       

CHENIERE ENERGY, Inc. (NYSE: LNG) Delayed: 159.46 -1 (0.62%)
Previous Close $160.46    52 Week High $51.96 
Open $160.30    52 Week Low $22.80 
Day High $161.22    P/E N/A 
Day Low $159.26    EPS $-2.32 
Volume 659,102       

ALLIANT ENERGY CORP. (NASDAQ: LNT) Delayed: 50.17 +0.28 (0.56%)
Previous Close $49.89    52 Week High $75.18 
Open $49.78    52 Week Low $34.88 
Day High $50.32    P/E 15.11 
Day Low $49.69    EPS $3.32 
Volume 680,414       

LEVEL 3 COMMUNICATIONS, Inc. (NYSE: LVLT) Delayed: 53.63 --0 (-0%)
Previous Close $53.63    52 Week High $57.59 
Open $69.53    52 Week Low $41.73 
Day High $53.63    P/E N/A 
Day Low $53.63    EPS $-0.49 
Volume 7,815       

LAS VEGAS SANDS CORP. (NYSE: LVS) Delayed: 46.30 -0.26 (0.56%)
Previous Close $46.56    52 Week High $60.56 
Open $46.92    52 Week Low $34.88 
Day High $47.09    P/E 16.59 
Day Low $46.21    EPS $2.79 
Volume 3,075,606       

LSB INDUSTRIES, Inc. (NYSE: LXU) Delayed: 8.19 +0.14 (1.74%)
Previous Close $8.05    52 Week High $15.50 
Open $7.95    52 Week Low $3.68 
Day High $8.19    P/E 6.66 
Day Low $7.95    EPS $1.23 
Volume 106,540       

MAIN STREET CAPTIAL CORPORATION (NYSE: MAIN) Delayed: 48.69 +0.53 (1.10%)
Previous Close $48.16    52 Week High $36.95 
Open $48.13    52 Week Low $24.21 
Day High $48.69    P/E 13.79 
Day Low $48.13    EPS $3.53 
Volume 164,640       

MAD CATZ INTERACTIVE, Inc. (NYSE: MCZ) Delayed: 0.06 --0 (-0%)
Previous Close $0.06    52 Week High $0.48 
Open $56.52    52 Week Low $0.16 
Day High $0.06    P/E N/A 
Day Low $0.06    EPS $0.00 
Volume 2,142,701       

MEDGENICS, Inc. (NASDAQ: MDGN) Delayed: 5.57 --0 (-0%)
Previous Close $5.57    52 Week High $7.25 
Open $0.59    52 Week Low $3.09 
Day High $5.57    P/E N/A 
Day Low $5.57    EPS $-0.86 
Volume 779       

MEDIFAST, Inc. (NYSE: MED) Delayed: 33.30 +0.70 (2.15%)
Previous Close $32.60    52 Week High $42.14 
Open $32.34    52 Week Low $27.12 
Day High $33.55    P/E 22.50 
Day Low $32.29    EPS $1.48 
Volume 102,411       

Medspas of America, Inc. New (NASDAQ: MEDP) Delayed: 402.00 +25.74 (6.84%)
Previous Close $376.26    52 Week High $35.58 
Open $378.00    52 Week Low $26.54 
Day High $406.66    P/E N/A 
Day Low $355.79    EPS $0.00 
Volume 468,631       

MFA FINANCIAL, Inc. (NYSE: MFA) Delayed: 10.79 +0.28 (2.66%)
Previous Close $10.51    52 Week High $7.86 
Open $10.49    52 Week Low $5.61 
Day High $10.80    P/E 13.66 
Day Low $10.48    EPS $0.79 
Volume 166,130       

MAGNA INTERNATIONAL (NYSE: MGA) Delayed: 49.62 +0.31 (0.63%)
Previous Close $49.31    52 Week High $46.42 
Open $49.55    52 Week Low $30.41 
Day High $49.71    P/E N/A 
Day Low $49.07    EPS $0.00 
Volume 408,900       

Mohawk Industries (NYSE: MHK) Delayed: 113.67 +3.72 (3.38%)
Previous Close $109.95    52 Week High $216.58 
Open $110.09    52 Week Low $148.56 
Day High $113.69    P/E 22.42 
Day Low $109.92    EPS $5.07 
Volume 143,145       

(NASDAQ: MIFI) Delayed: 2.50 --0 (-0%)
Previous Close $2.50    52 Week High $3.80 
Open $1.98    52 Week Low $0.84 
Day High $2.50    P/E N/A 
Day Low $2.50    EPS $0.00 
Volume 6,300,416       

AG MORTGAGE INVESTMENT TRUST, Inc. (NYSE: MITT) Delayed: 5.71 +0.14 (2.51%)
Previous Close $5.57    52 Week High $16.99 
Open $5.58    52 Week Low $10.33 
Day High $5.71    P/E N/A 
Day Low $5.57    EPS $-1.97 
Volume 91,248       

MIX TELEMATICS LIMITED (NYSE: MIXT) Delayed: 14.55 --0 (-0%)
Previous Close $14.55    52 Week High $6.84 
Open $14.55    52 Week Low $3.33 
Day High $14.55    P/E N/A 
Day Low $14.55    EPS $0.00 
Volume 1,576       

MARCUS & MILLICHAP (NYSE: MMI) Delayed: 32.27 +0.67 (2.12%)
Previous Close $31.60    52 Week High $34.94 
Open $31.49    52 Week Low $18.77 
Day High $32.32    P/E N/A 
Day Low $31.49    EPS $0.00 
Volume 22,765       

(NYSE: MORE) Delayed: 22.33 --0 (-0%)
Previous Close $22.33    52 Week High $10.90 
Open $22.33    52 Week Low $7.67 
Day High $22.33    P/E N/A 
Day Low $22.33    EPS $0.00 
Volume 130,348       

MPG Office Trust (NYSE: MPG) Delayed: 21.90 --0 (-0%)
Previous Close $21.90    52 Week High $22.70 
Open $3.49    52 Week Low $10.87 
Day High $21.90    P/E N/A 
Day Low $21.90    EPS $-0.10 
Volume 204,218       

MEDICAL PROPERTIES TRUST, Inc. (NYSE: MPW) Delayed: 4.55 +0.03 (0.66%)
Previous Close $4.52    52 Week High $15.92 
Open $4.53    52 Week Low $9.61 
Day High $4.77    P/E 7.84 
Day Low $4.49    EPS $0.58 
Volume 7,590,717       

MRC GLOBAL, Inc. (NYSE: MRC) Delayed: 12.03 +0.21 (1.78%)
Previous Close $11.82    52 Week High $18.30 
Open $11.77    52 Week Low $8.50 
Day High $12.07    P/E 8.13 
Day Low $11.75    EPS $1.48 
Volume 90,997       

(NYSE: MSGN) Delayed: 14.17 --0 (-0%)
Previous Close $14.17    52 Week High $21.21 
Open $0.00    52 Week Low $14.73 
Day High $14.17    P/E N/A 
Day Low $14.17    EPS $0.00 
Volume 200       

Motorola Solutions Inc. (NYSE: MSI) Delayed: 348.75 +3.52 (1.02%)
Previous Close $345.23    52 Week High $81.37 
Open $345.97    52 Week Low $59.13 
Day High $350.09    P/E 85.90 
Day Low $345.10    EPS $4.06 
Volume 280,021       

MASTEC, Inc. (NYSE: MTZ) Delayed: 87.02 +3.26 (3.89%)
Previous Close $83.76    52 Week High $37.25 
Open $84.64    52 Week Low $12.44 
Day High $87.14    P/E 51.49 
Day Low $84.49    EPS $1.69 
Volume 162,616       

NAVIDEA BIOPHARMACEUTICALS, Inc. (AMEX: NAVB) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $1.72 
Open $0.04    52 Week Low $0.26 
Day High $0.04    P/E N/A 
Day Low $0.04    EPS $-0.31 
Volume 4,838       

Navigators Group, Inc. (NASDAQ: NAVG) Delayed: 69.96 --0 (-0%)
Previous Close $69.96    52 Week High $107.80 
Open $15.95    52 Week Low $74.74 
Day High $69.96    P/E 15.83 
Day Low $69.96    EPS $4.42 
Volume 0       

Noble Corp (NYSE: NE) Delayed: 47.02 +0.69 (1.49%)
Previous Close $46.33    52 Week High $14.31 
Open $46.31    52 Week Low $4.45 
Day High $47.43    P/E 16.21 
Day Low $46.19    EPS $2.90 
Volume 489,185       

NATURAL GAS SERVICES GROUP, Inc. (NYSE: NGS) Delayed: 24.09 +0.36 (1.52%)
Previous Close $23.73    52 Week High $27.80 
Open $23.94    52 Week Low $15.96 
Day High $24.45    P/E 20.24 
Day Low $23.79    EPS $1.19 
Volume 35,565       

Nektar Therapeutics (NASDAQ: NKTR) Delayed: 1.40 +0.04 (2.94%)
Previous Close $1.36    52 Week High $19.98 
Open $1.39    52 Week Low $10.52 
Day High $1.42    P/E N/A 
Day Low $1.31    EPS $-1.45 
Volume 613,128       

NEOPHOTONICS CORP (NYSE: NPTN) Delayed: 16.01 --0 (-0%)
Previous Close $16.01    52 Week High $18.51 
Open $16.01    52 Week Low $7.61 
Day High $16.01    P/E N/A 
Day Low $16.01    EPS $-0.72 
Volume 12       

(NYSE: NSAT) Delayed: 11.50 --0 (-0%)
Previous Close $11.50    52 Week High $8.75 
Open $8.40    52 Week Low $3.90 
Day High $11.50    P/E N/A 
Day Low $11.50    EPS $0.00 
Volume 4,936,448       

NUSKIN ENTERPRISES, Inc. (NYSE: NUS) Delayed: 12.75 +0.11 (0.87%)
Previous Close $12.64    52 Week High $66.04 
Open $12.49    52 Week Low $23.51 
Day High $12.98    P/E 2.61 
Day Low $12.49    EPS $4.89 
Volume 155,241       

NxStage Medical, Inc. (NASDAQ: NXTM) Delayed: 30.00 --0 (-0%)
Previous Close $30.00    52 Week High $26.83 
Open $94.18    52 Week Low $13.49 
Day High $30.00    P/E N/A 
Day Low $30.00    EPS $-0.26 
Volume 0       

New Oriental Energy & Chemical Corp. Common Stock (NYSE: OEC) Delayed: 23.84 +0.09 (0.38%)
Previous Close $23.75    52 Week High $20.30 
Open $23.57    52 Week Low $9.69 
Day High $23.88    P/E 58.15 
Day Low $23.57    EPS $0.41 
Volume 86,915       

Universal Display Corp (NASDAQ: OLED) Delayed: 154.96 +2.74 (1.80%)
Previous Close $152.22    52 Week High $74.39 
Open $153.20    52 Week Low $39.72 
Day High $156.60    P/E 329.70 
Day Low $152.88    EPS $0.47 
Volume 129,384       

(NYSE: ONDK) Delayed: 1.83 --0 (-0%)
Previous Close $1.83    52 Week High $12.85 
Open $134.82    52 Week Low $3.64 
Day High $1.83    P/E N/A 
Day Low $1.83    EPS $0.00 
Volume 1,234       

Onvia, Inc. (NASDAQ: ONVI) Delayed: 8.98 --0 (-0%)
Previous Close $8.98    52 Week High $5.25 
Open $15.07    52 Week Low $3.00 
Day High $8.98    P/E 81.64 
Day Low $8.98    EPS $0.11 
Volume 18,996       

Orexigen Therapeutics, Inc. (NASDAQ: OREX) Delayed: 0.22 --0 (-0%)
Previous Close $0.22    52 Week High $4.75 
Open $0.04    52 Week Low $0.35 
Day High $0.22    P/E N/A 
Day Low $0.22    EPS $-1.02 
Volume 74,385       

Open Text Corp (NASDAQ: OTEX) Delayed: 36.14 +0.69 (1.95%)
Previous Close $35.45    52 Week High $66.84 
Open $35.33    52 Week Low $41.93 
Day High $36.39    P/E N/A 
Day Low $35.33    EPS $0.00 
Volume 463,957       

OVASCIENCE (NASDAQ: OVAS) Delayed: 0.69 --0 (-0%)
Previous Close $0.69    52 Week High $11.66 
Open $0.15    52 Week Low $3.39 
Day High $0.69    P/E N/A 
Day Low $0.69    EPS $-0.78 
Volume 300       

PRESTIGE BRANDS HOLDINGS, Inc. (NYSE: PBH) Delayed: 71.23 +1.43 (2.05%)
Previous Close $69.80    52 Week High $58.09 
Open $69.95    52 Week Low $43.63 
Day High $71.45    P/E 48.79 
Day Low $69.95    EPS $1.46 
Volume 41,682       

PDL BioPharma, Inc. (NASDAQ: PDLI) Delayed: 2.47 --0 (-0%)
Previous Close $2.47    52 Week High $4.06 
Open $0.14    52 Week Low $2.58 
Day High $2.47    P/E 1.44 
Day Low $2.47    EPS $1.71 
Volume 1,000       

(NASDAQ: PDVW) Delayed: 47.33 --0 (-0%)
Previous Close $47.33    52 Week High $43.04 
Open $28.78    52 Week Low $18.60 
Day High $47.33    P/E N/A 
Day Low $47.33    EPS $0.00 
Volume 204,810       

(NYSE: PEN) Delayed: 206.31 +3.31 (1.63%)
Previous Close $203.00    52 Week High $79.49 
Open $203.90    52 Week Low $40.23 
Day High $206.65    P/E N/A 
Day Low $203.10    EPS $0.00 
Volume 139,756       

PGT, Inc. (NYSE: PGTI) Delayed: 41.99 --0 (-0%)
Previous Close $41.99    52 Week High $12.49 
Open $41.99    52 Week Low $8.69 
Day High $41.99    P/E 82.33 
Day Low $41.99    EPS $0.51 
Volume 867       

Pinnacle West Capital (NYSE: PNW) Delayed: 74.70 --0 (-0%)
Previous Close $74.70    52 Week High $82.77 
Open $74.55    52 Week Low $60.70 
Day High $75.28    P/E 20.41 
Day Low $74.55    EPS $3.66 
Volume 220,019       

Insulet Corporation (NASDAQ: PODD) Delayed: 167.33 +2.91 (1.77%)
Previous Close $164.42    52 Week High $45.60 
Open $164.61    52 Week Low $23.94 
Day High $168.82    P/E N/A 
Day Low $164.61    EPS $-1.00 
Volume 194,449       

Perficient, Inc. (NASDAQ: PRFT) Delayed: 45.71 +0.59 (1.31%)
Previous Close $45.12    52 Week High $22.66 
Open $46.00    52 Week Low $14.15 
Day High $46.56    P/E 71.42 
Day Low $44.91    EPS $0.64 
Volume 146,201       

Quanta Services Inc. (NYSE: PWR) Delayed: 251.54 +5.98 (2.44%)
Previous Close $245.56    52 Week High $31.87 
Open $248.12    52 Week Low $16.77 
Day High $251.95    P/E 134.51 
Day Low $246.30    EPS $1.87 
Volume 304,593       

QUALYS (NASDAQ: QLYS) Delayed: 171.75 +3.31 (1.97%)
Previous Close $168.44    52 Week High $39.73 
Open $168.80    52 Week Low $16.96 
Day High $174.20    P/E 3,435.00 
Day Low $168.80    EPS $0.05 
Volume 149,465       

RAIT FINANCIAL TRUST NEW (NYSE: RAS) Delayed: 0.16 --0 (-0%)
Previous Close $0.16    52 Week High $4.58 
Open $2.61    52 Week Low $1.85 
Day High $0.16    P/E N/A 
Day Low $0.16    EPS $-4.54 
Volume 153,319       

BANKRATE, Inc. (NYSE: RATE) Delayed: 21.51 -0.19 (0.88%)
Previous Close $21.70    52 Week High $15.36 
Open $21.55    52 Week Low $6.59 
Day High $21.55    P/E N/A 
Day Low $21.51    EPS $-0.10 
Volume 555       

(NASDAQ: RDUS) Delayed: 17.95 -0.21 (1.16%)
Previous Close $18.16    52 Week High $75.47 
Open $18.05    52 Week Low $24.75 
Day High $18.24    P/E N/A 
Day Low $17.67    EPS $0.00 
Volume 98,957       

RESOLUTE FOREST PRODUCTS, Inc. (NYSE: RFP) Delayed: 21.92 --0 (-0%)
Previous Close $21.92    52 Week High $8.41 
Open $21.92    52 Week Low $3.70 
Day High $21.92    P/E 75.59 
Day Low $21.92    EPS $0.29 
Volume 204,742       

Royal Gold, Inc. (NASDAQ: RGLD) Delayed: 121.09 +2.27 (1.91%)
Previous Close $118.82    52 Week High $87.74 
Open $118.00    52 Week Low $24.68 
Day High $121.30    P/E 131.62 
Day Low $118.00    EPS $0.92 
Volume 136,682       

RE/MAX HOLDINGS, Inc. (NYSE: RMAX) Delayed: 7.27 +0.15 (2.11%)
Previous Close $7.12    52 Week High $50.10 
Open $7.06    52 Week Low $30.22 
Day High $7.38    P/E N/A 
Day Low $7.06    EPS $0.00 
Volume 70,441       

RMG NETWORKS HLDG (NASDAQ: RMGN) Delayed: 1.29 --0 (-0%)
Previous Close $1.29    52 Week High $1.30 
Open $20.11    52 Week Low $0.55 
Day High $1.29    P/E N/A 
Day Low $1.29    EPS $-0.47 
Volume 10,881,828       

REALNETWORKS (NASDAQ: RNWK) Delayed: 0.73 --0 (-0%)
Previous Close $0.73    52 Week High $5.10 
Open $0.73    52 Week Low $3.04 
Day High $0.73    P/E N/A 
Day Low $0.73    EPS $-1.61 
Volume 16,934       

Radio One, Inc. (NASDAQ: ROIAK) Delayed: 2.55 --0 (-0%)
Previous Close $2.55    52 Week High $3.56 
Open $0.02    52 Week Low $0.98 
Day High $2.55    P/E N/A 
Day Low $2.55    EPS $-1.29 
Volume 1,000       

RBC Bearings Incorporated (NASDAQ: ROLL) Delayed: 212.38 --0 (-0%)
Previous Close $212.38    52 Week High $87.82 
Open $212.38    52 Week Low $54.38 
Day High $212.38    P/E 93.56 
Day Low $212.38    EPS $2.27 
Volume 16,499       

RPX (NASDAQ: RPXC) Delayed: 10.48 --0 (-0%)
Previous Close $10.48    52 Week High $14.09 
Open $18.12    52 Week Low $8.60 
Day High $10.48    P/E 13.79 
Day Low $10.48    EPS $0.76 
Volume 285,201       

REVANCE THERAP (NASDAQ: RVNC) Delayed: 3.77 +0.13 (3.57%)
Previous Close $3.64    52 Week High $41.12 
Open $3.64    52 Week Low $12.35 
Day High $3.78    P/E N/A 
Day Low $3.62    EPS $-27.14 
Volume 669,019       

REXNORD CORPORATION (NYSE: RXN) Delayed: 64.95 --0 (-0%)
Previous Close $64.95    52 Week High $22.97 
Open $0.00    52 Week Low $14.04 
Day High $64.95    P/E 541.25 
Day Low $64.95    EPS $0.12 
Volume 10,196,543       

Sagebrush Gold Ltd. (NASDAQ: SAGE) Delayed: 12.88 -0.01 (0.08%)
Previous Close $12.89    52 Week High $62.64 
Open $12.91    52 Week Low $26.28 
Day High $13.38    P/E N/A 
Day Low $12.74    EPS $-0.94 
Volume 243,057       

Starbucks Corp. (NASDAQ: SBUX) Delayed: 87.89 -0.29 (0.33%)
Previous Close $88.18    52 Week High $63.19 
Open $88.77    52 Week Low $50.84 
Day High $88.81    P/E 585.93 
Day Low $87.32    EPS $0.15 
Volume 2,874,482       

STELLUS CAPITAL INVESTMENT CORPORATION (NYSE: SCM) Delayed: 14.28 +0.30 (2.15%)
Previous Close $13.98    52 Week High $11.67 
Open $13.97    52 Week Low $7.15 
Day High $14.31    P/E N/A 
Day Low $13.94    EPS $0.00 
Volume 119,470       

SELECT MEDICAL HOLDINGS CORP (NYSE: SEM) Delayed: 28.03 +0.70 (2.56%)
Previous Close $27.33    52 Week High $14.30 
Open $27.35    52 Week Low $7.33 
Day High $28.08    P/E 33.77 
Day Low $27.35    EPS $0.83 
Volume 104,690       

(NYSE: SENS) Delayed: 0.42 +0.02 (5.00%)
Previous Close $0.40    52 Week High $4.24 
Open $0.40    52 Week Low $2.17 
Day High $0.43    P/E N/A 
Day Low $0.40    EPS $0.00 
Volume 759,614       

Scientific Games Corp (NASDAQ: SGMS) Delayed: 58.07 --0 (-0%)
Previous Close $58.07    52 Week High $14.20 
Open $58.07    52 Week Low $4.56 
Day High $58.07    P/E N/A 
Day Low $58.07    EPS $-0.58 
Volume 3       

U.S. SILICA HOLDINGS, Inc. (NYSE: SLCA) Delayed: 12.95 +0.37 (2.94%)
Previous Close $12.58    52 Week High $50.44 
Open $12.50    52 Week Low $13.54 
Day High $12.96    P/E 8.52 
Day Low $12.46    EPS $1.52 
Volume 282,092       

SUMMIT MIDSTREAM PARTNERS LP (NYSE: SMLP) Delayed: 27.87 +0.38 (1.38%)
Previous Close $27.49    52 Week High $25.10 
Open $27.22    52 Week Low $11.06 
Day High $28.13    P/E 12.44 
Day Low $27.22    EPS $2.24 
Volume 9,995       

INTRAWEST RESORTS HOLDINGS, Inc. (NYSE: SNOW) Delayed: 150.89 +3.68 (2.50%)
Previous Close $147.21    52 Week High $18.06 
Open $148.93    52 Week Low $6.95 
Day High $152.08    P/E N/A 
Day Low $148.80    EPS $-0.07 
Volume 2,419,747       

Spartan Motors, Inc. (NASDAQ: SPAR) Delayed: 17.08 --0 (-0%)
Previous Close $17.08    52 Week High $10.50 
Open $0.00    52 Week Low $2.61 
Day High $17.08    P/E N/A 
Day Low $17.08    EPS $-0.18 
Volume 1,000       

(NYSE: SPGI) Delayed: 412.38 -4.55 (1.09%)
Previous Close $416.93    52 Week High $128.40 
Open $417.04    52 Week Low $97.65 
Day High $418.19    P/E N/A 
Day Low $412.32    EPS $0.00 
Volume 861,468       

Spectrum Pharmaceuticals, Inc. (NASDAQ: SPPI) Delayed: 1.03 --0 (-0%)
Previous Close $1.03    52 Week High $7.74 
Open $1.03    52 Week Low $3.21 
Day High $1.03    P/E N/A 
Day Low $1.03    EPS $-0.21 
Volume 13       

SUPPORT.COM (NASDAQ: SPRT) Delayed: 11.80 --0 (-0%)
Previous Close $11.80    52 Week High $1.14 
Open $0.07    52 Week Low $0.70 
Day High $11.80    P/E 62.11 
Day Low $11.80    EPS $0.19 
Volume 200       

Seanergy Maritime Corp (NYSE: SRG) Delayed: 9.52 +0.23 (2.48%)
Previous Close $9.29    52 Week High $57.31 
Open $9.36    52 Week Low $33.34 
Day High $9.54    P/E N/A 
Day Low $9.36    EPS $0.00 
Volume 150,474       

(NASDAQ: SRTS) Delayed: 3.46 +0.07 (2.06%)
Previous Close $3.39    52 Week High $6.69 
Open $3.40    52 Week Low $5.68 
Day High $3.55    P/E N/A 
Day Low $3.32    EPS $0.00 
Volume 54,824       

SILVER SPRING NETWORKS, Inc. (NYSE: SSNI) Delayed: 16.26 --0 (-0%)
Previous Close $16.26    52 Week High $16.18 
Open $25.00    52 Week Low $9.55 
Day High $16.26    P/E N/A 
Day Low $16.26    EPS $-4.54 
Volume 8,406       

Staar Surgical Co (NASDAQ: STAA) Delayed: 47.86 +1.31 (2.81%)
Previous Close $46.55    52 Week High $10.95 
Open $46.50    52 Week Low $4.98 
Day High $48.05    P/E N/A 
Day Low $45.87    EPS $-0.01 
Volume 247,240       

STAG INDUSTRIAL, Inc. (NYSE: STAG) Delayed: 35.57 +0.23 (0.65%)
Previous Close $35.34    52 Week High $25.51 
Open $35.34    52 Week Low $14.97 
Day High $35.73    P/E N/A 
Day Low $35.25    EPS $-0.21 
Volume 438,203       

ISTAR FINANCIAL, Inc. (NYSE: STAR) Delayed: 7.63 --0 (-0%)
Previous Close $7.63    52 Week High $13.34 
Open $7.63    52 Week Low $7.59 
Day High $7.63    P/E N/A 
Day Low $7.63    EPS $-2.09 
Volume 326,826       

State Auto Financial Corp (NASDAQ: STFC) Delayed: 52.01 --0 (-0%)
Previous Close $52.01    52 Week High $25.75 
Open $52.01    52 Week Low $17.84 
Day High $52.01    P/E 32.30 
Day Low $52.01    EPS $1.61 
Volume 21,838       

(NYSE: STOR) Delayed: 32.21 --0 (-0%)
Previous Close $32.21    52 Week High $31.44 
Open $32.21    52 Week Low $21.56 
Day High $32.21    P/E N/A 
Day Low $32.21    EPS $0.00 
Volume 18,300       

Sierra Wireless (NASDAQ: SWIR) Delayed: 30.99 --0 (-0%)
Previous Close $30.99    52 Week High $20.28 
Open $30.99    52 Week Low $9.69 
Day High $30.99    P/E N/A 
Day Low $30.99    EPS $0.00 
Volume 1,626,309       

Skyworks Solutions, Inc. (NASDAQ: SWKS) Delayed: 99.15 +1.04 (1.06%)
Previous Close $98.11    52 Week High $88.52 
Open $97.91    52 Week Low $54.50 
Day High $99.73    P/E 61.97 
Day Low $97.62    EPS $1.60 
Volume 710,121       

SYNERGY RES CORP (NYSE: SYRG) Delayed: 8.13 --0 (-0%)
Previous Close $8.13    52 Week High $11.97 
Open $360.30    52 Week Low $5.01 
Day High $8.13    P/E 40.65 
Day Low $8.13    EPS $0.20 
Volume 6,000       

TAHOE RESOURCES, Inc. (NYSE: TAHO) Delayed: 3.64 --0 (-0%)
Previous Close $3.64    52 Week High $17.01 
Open $0.01    52 Week Low $6.48 
Day High $3.64    P/E N/A 
Day Low $3.64    EPS $0.00 
Volume 15,000       

TELEDYNE TECH, Inc. (NYSE: TDY) Delayed: 408.80 +4.72 (1.17%)
Previous Close $404.08    52 Week High $122.04 
Open $402.69    52 Week Low $73.66 
Day High $410.68    P/E 83.94 
Day Low $399.63    EPS $4.87 
Volume 97,500       

TRIUMPH GROUP, Inc. (NYSE: TGI) Delayed: 13.52 +0.53 (4.08%)
Previous Close $12.99    52 Week High $41.14 
Open $13.04    52 Week Low $22.40 
Day High $13.55    P/E 3.12 
Day Low $13.04    EPS $4.34 
Volume 163,185       

THE HANOVER INSURANCE GROUP, Inc. (NYSE: THG) Delayed: 134.13 +0.84 (0.63%)
Previous Close $133.29    52 Week High $91.30 
Open $133.69    52 Week Low $74.06 
Day High $134.51    P/E 24.52 
Day Low $132.39    EPS $5.47 
Volume 47,794       

TREEHOUSE FOODS, Inc. (NYSE: THS) Delayed: 36.66 -0.01 (0.03%)
Previous Close $36.67    52 Week High $104.53 
Open $36.62    52 Week Low $62.64 
Day High $37.01    P/E 15.73 
Day Low $36.44    EPS $2.33 
Volume 87,131       

TICC Capital Corp. (NASDAQ: TICC) Delayed: 6.16 --0 (-0%)
Previous Close $6.16    52 Week High $7.02 
Open $0.00    52 Week Low $4.16 
Day High $6.16    P/E 6.22 
Day Low $6.16    EPS $0.99 
Volume 123       

(NYSE: TIME) Delayed: 24.90 +0.50 (2.05%)
Previous Close $24.40    52 Week High $17.66 
Open $24.76    52 Week Low $12.23 
Day High $24.95    P/E N/A 
Day Low $24.76    EPS $0.00 
Volume 1,264       

TOR MINERALS INTL (AMEX: TORM) Delayed: 2.00 --0 (-0%)
Previous Close $2.00    52 Week High $6.15 
Open $2.00    52 Week Low $3.15 
Day High $2.00    P/E 1.98 
Day Low $2.00    EPS $1.01 
Volume 52       

THIRD POINT REINSURANCE LTD. (NYSE: TPRE) Delayed: 10.21 --0 (-0%)
Previous Close $10.21    52 Week High $14.42 
Open $0.05    52 Week Low $10.08 
Day High $10.21    P/E 6.81 
Day Low $10.21    EPS $1.50 
Volume 22,587       

(NYSE: TREC) Delayed: 9.81 --0 (-0%)
Previous Close $9.81    52 Week High $14.67 
Open $9.81    52 Week Low $8.17 
Day High $9.81    P/E N/A 
Day Low $9.81    EPS $0.00 
Volume 130,706       

TREMOR VIDEO, Inc. (NASDAQ: TRMR) Delayed: 5.02 --0 (-0%)
Previous Close $5.02    52 Week High $2.15 
Open $5.02    52 Week Low $1.34 
Day High $5.02    P/E N/A 
Day Low $5.02    EPS $-1.02 
Volume 3,416,238       

TURQUOISE HILL RESOURCES LTD (NYSE: TRQ) Delayed: 31.41 --0 (-0%)
Previous Close $31.41    52 Week High $3.67 
Open $31.41    52 Week Low $1.55 
Day High $31.41    P/E N/A 
Day Low $31.41    EPS $0.00 
Volume 19,446       

TRC COMPANIES, Inc. (NYSE: TRR) Delayed: 17.55 --0 (-0%)
Previous Close $17.55    52 Week High $11.11 
Open $94.84    52 Week Low $5.79 
Day High $17.55    P/E 15.53 
Day Low $17.55    EPS $1.13 
Volume 1,787,002       

TRUECAR (NASDAQ: TRUE) Delayed: 3.03 +0.07 (2.36%)
Previous Close $2.96    52 Week High $12.00 
Open $2.96    52 Week Low $4.42 
Day High $3.04    P/E N/A 
Day Low $2.96    EPS $0.00 
Volume 39,832       

(NYSE: TVPT) Delayed: 15.75 --0 (-0%)
Previous Close $15.75    52 Week High $15.15 
Open $47.71    52 Week Low $8.50 
Day High $15.75    P/E N/A 
Day Low $15.75    EPS $0.00 
Volume 144,706       

TITAN INTERNATIONAL, Inc. (NYSE: TWI) Delayed: 11.93 +0.37 (3.20%)
Previous Close $11.56    52 Week High $12.10 
Open $11.63    52 Week Low $2.50 
Day High $11.95    P/E 16.80 
Day Low $11.63    EPS $0.71 
Volume 135,328       

TWL Corporation (NYSE: TWLO) Delayed: 60.01 +1.40 (2.39%)
Previous Close $58.61    52 Week High $70.96 
Open $58.99    52 Week Low $23.66 
Day High $60.11    P/E N/A 
Day Low $58.96    EPS $0.00 
Volume 921,184       

2U (NASDAQ: TWOU) Delayed: 0.24 -0.01 (4%)
Previous Close $0.25    52 Week High $38.91 
Open $0.25    52 Week Low $14.94 
Day High $0.26    P/E N/A 
Day Low $0.24    EPS $0.00 
Volume 1,308,195       

THERAPEUTICSMD, Inc. (NASDAQ: TXMD) Delayed: 1.88 --0 (-0%)
Previous Close $1.88    52 Week High $11.26 
Open $1.87    52 Week Low $4.39 
Day High $1.89    P/E N/A 
Day Low $1.86    EPS $-0.22 
Volume 10,207       

Universal Electronics, Inc. (NASDAQ: UEIC) Delayed: 9.78 +0.04 (0.41%)
Previous Close $9.74    52 Week High $80.42 
Open $9.66    52 Week Low $45.20 
Day High $10.01    P/E 6.65 
Day Low $9.66    EPS $1.47 
Volume 15,310       

Net 1 UEPS Technologies, Inc. (NASDAQ: UEPS) Delayed: 4.58 --0 (-0%)
Previous Close $4.58    52 Week High $15.96 
Open $4.58    52 Week Low $8.37 
Day High $4.58    P/E 7.39 
Day Low $4.58    EPS $0.62 
Volume 5,787,330       

US CONCRETE (NASDAQ: USCR) Delayed: 73.99 --0 (-0%)
Previous Close $73.99    52 Week High $69.66 
Open $62.01    52 Week Low $40.42 
Day High $73.99    P/E N/A 
Day Low $73.99    EPS $-2.01 
Volume 5,941       

US PHYSICAL THERAPY, Inc. (NYSE: USPH) Delayed: 102.74 +2.81 (2.81%)
Previous Close $99.93    52 Week High $64.89 
Open $100.37    52 Week Low $45.62 
Day High $102.74    P/E 52.96 
Day Low $100.06    EPS $1.94 
Volume 29,966       

VERACYTE (NASDAQ: VCYT) Delayed: 20.25 +0.40 (2.02%)
Previous Close $19.85    52 Week High $8.45 
Open $19.88    52 Week Low $4.21 
Day High $20.70    P/E N/A 
Day Low $19.87    EPS $-1.52 
Volume 238,519       

VECTOR GROUP LTD. (NYSE: VGR) Delayed: 10.51 +0.07 (0.67%)
Previous Close $10.44    52 Week High $25.60 
Open $10.41    52 Week Low $20.02 
Day High $10.56    P/E N/A 
Day Low $10.40    EPS $-0.09 
Volume 342,637       

VITAL THERAPIES (NASDAQ: VTL) Delayed: 0.83 --0 (-0%)
Previous Close $0.83    52 Week High $11.80 
Open $13.64    52 Week Low $4.95 
Day High $0.83    P/E N/A 
Day Low $0.83    EPS $0.00 
Volume 0       

VERTEX ENERGY (NASDAQ: VTNR) Delayed: 1.70 +0.15 (9.68%)
Previous Close $1.55    52 Week High $2.21 
Open $1.57    52 Week Low $0.63 
Day High $1.71    P/E 6.30 
Day Low $1.51    EPS $0.27 
Volume 1,800,625       

MyWeb, Inc.com (NASDAQ: WEB) Delayed: 27.99 --0 (-0%)
Previous Close $27.99    52 Week High $24.75 
Open $4.41    52 Week Low $12.90 
Day High $27.99    P/E N/A 
Day Low $27.99    EPS $0.00 
Volume 0       

WHITEHORSE FIN (NASDAQ: WHF) Delayed: 12.84 -0.05 (0.39%)
Previous Close $12.89    52 Week High $12.99 
Open $12.87    52 Week Low $9.14 
Day High $12.98    P/E 3.68 
Day Low $12.72    EPS $3.49 
Volume 46,206       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 28.25 +1.08 (3.97%)
Previous Close $27.17    52 Week High $19.74 
Open $27.33    52 Week Low $7.10 
Day High $28.25    P/E 94.17 
Day Low $27.33    EPS $0.30 
Volume 17,606       

W.P. CAREY, Inc. (NYSE: WPC) Delayed: 56.88 +0.66 (1.17%)
Previous Close $56.22    52 Week High $72.89 
Open $55.98    52 Week Low $51.12 
Day High $56.93    P/E 42.45 
Day Low $55.98    EPS $1.34 
Volume 307,936       

Thomas Weisel Partners Group, Inc. (NYSE: WPG) Delayed: 0.83 --0 (-0%)
Previous Close $0.83    52 Week High $14.00 
Open $166.86    52 Week Low $7.41 
Day High $0.83    P/E N/A 
Day Low $0.83    EPS $0.00 
Volume 10,808       

World Acceptance Corp (NASDAQ: WRLD) Delayed: 138.51 +2.80 (2.06%)
Previous Close $135.71    52 Week High $59.85 
Open $139.00    52 Week Low $26.87 
Day High $139.00    P/E 16.11 
Day Low $136.98    EPS $8.60 
Volume 5,654       

Westell Technologies, Inc. (AMEX: WSTL) Delayed: 1.41 --0 (-0%)
Previous Close $1.41    52 Week High $1.46 
Open $1.41    52 Week Low $0.44 
Day High $1.41    P/E N/A 
Day Low $1.41    EPS $-0.64 
Volume 21,940       

WEIGHT WATCHERS INTERNATIONAL, Inc. (NASDAQ: WTW) Delayed: 265.22 +0.05 (0.02%)
Previous Close $265.17    52 Week High $28.05 
Open $265.17    52 Week Low $9.37 
Day High $266.56    P/E 73.06 
Day Low $264.22    EPS $3.63 
Volume 115,294       

(NASDAQ: XENE) Delayed: 41.11 +1.10 (2.75%)
Previous Close $40.01    52 Week High $9.75 
Open $40.23    52 Week Low $5.65 
Day High $41.20    P/E N/A 
Day Low $39.52    EPS $0.00 
Volume 101,114       

ACCELERON PHARMA (NASDAQ: XLRN) Delayed: 178.75 --0 (-0%)
Previous Close $178.75    52 Week High $50.86 
Open $178.75    52 Week Low $22.67 
Day High $178.75    P/E 16.93 
Day Low $178.75    EPS $10.56 
Volume 158,297       

Olympic Steel, Inc. (NASDAQ: ZEUS) Delayed: 69.22 +1.61 (2.38%)
Previous Close $67.61    52 Week High $31.19 
Open $67.17    52 Week Low $7.98 
Day High $69.57    P/E N/A 
Day Low $67.17    EPS $-0.11 
Volume 30,918