Preliminary Russell 3000 Additions and Deletions

Article Related Articles (12) Stock Quotes (310)

FREE Breaking News Alerts from StreetInsider.com!

StreetInsider.com Top Tickers, 8/16/2026

1. AMAT
2. SPY
3. GLOB
4. RDDT
5. HTFL

6. SNDK
7. WDAY
8. ADYEN:NA
9. DVLT
10. ADYYF

Top News Most Read Special Reports

Go back to Preliminary Russell 3000 Additions and Deletions

ALTISOURCE ASSET MGMT CORP (NYSE: AAMC)						Delayed: 1.25 --0 (-0%)
Previous Close	$1.25		52 Week High	$59.50
Open	$1.25		52 Week Low	$10.37
Day High	$1.25		P/E	N/A
Day Low	$1.25		EPS	$-2.26
Volume	25,773

(NASDAQ: ABEO)						Delayed: 5.99 -0.36 (5.67%)
Previous Close	$6.35		52 Week High	$9.44
Open	$6.21		52 Week Low	$2.05
Day High	$6.29		P/E	N/A
Day Low	$5.82		EPS	$0.00
Volume	5,445,178

AUTOBYTEL (NASDAQ: ABTL)						Delayed: 7.02 --0 (-0%)
Previous Close	$7.02		52 Week High	$25.00
Open	$0.01		52 Week Low	$10.72
Day High	$7.02		P/E	29.25
Day Low	$7.02		EPS	$0.24
Volume	39,910

(NASDAQ: ACBI)						Delayed: 32.34 --0 (-0%)
Previous Close	$32.34		52 Week High	$15.90
Open	$6.06		52 Week Low	$11.55
Day High	$32.34		P/E	N/A
Day Low	$32.34		EPS	$0.00
Volume	300

Aprecia (NASDAQ: ACIA)						Delayed: 114.99 --0 (-0%)
Previous Close	$114.99		52 Week High	$128.73
Open	$1.39		52 Week Low	$27.05
Day High	$114.99		P/E	N/A
Day Low	$114.99		EPS	$0.00
Volume	119

ACNB CORP (NASDAQ: ACNB)						Delayed: 64.93 +0.04 (0.06%)
Previous Close	$64.89		52 Week High	$31.55
Open	$64.90		52 Week Low	$20.65
Day High	$65.29		P/E	41.89
Day Low	$64.40		EPS	$1.55
Volume	32,240

ACELRX PHARMA (NASDAQ: ACRX)						Delayed: 0.86 --0 (-0%)
Previous Close	$0.86		52 Week High	$5.88
Open	$0.25		52 Week Low	$2.40
Day High	$0.86		P/E	N/A
Day Low	$0.86		EPS	$-1.50
Volume	8

ACCURIDE CORP (NYSE: ACW)						Delayed: 2.58 --0 (-0%)
Previous Close	$2.58		52 Week High	$2.84
Open	$0.00		52 Week Low	$0.74
Day High	$2.58		P/E	N/A
Day Low	$2.58		EPS	$-3.93
Volume	1,500

AEGERION PHARMA (NASDAQ: AEGR)						Delayed: 1.97 --0 (-0%)
Previous Close	$1.97		52 Week High	$10.85
Open	$0.00		52 Week Low	$1.23
Day High	$1.97		P/E	N/A
Day Low	$1.97		EPS	$-2.60
Volume	61,814

(NASDAQ: AFMD)						Delayed: 0.18 --0 (-0%)
Previous Close	$0.18		52 Week High	$8.26
Open	$0.18		52 Week Low	$1.75
Day High	$0.18		P/E	N/A
Day Low	$0.18		EPS	$0.00
Volume	111

(NASDAQ: AGFS)						Delayed: 3.00 --0 (-0%)
Previous Close	$3.00		52 Week High	$7.18
Open	$2182.76		52 Week Low	$1.96
Day High	$3.00		P/E	N/A
Day Low	$3.00		EPS	$0.00
Volume	383,426

American Income Life Ins Co (NYSE: AINC)						Delayed: 4.97 --0 (-0%)
Previous Close	$4.97		52 Week High	$70.05
Open	$4.97		52 Week Low	$36.60
Day High	$4.97		P/E	N/A
Day Low	$4.97		EPS	$0.00
Volume	331,237

ALLI HTHCR SERV (NASDAQ: AIQ)						Delayed: 64.20 -0.42 (0.65%)
Previous Close	$64.62		52 Week High	$9.68
Open	$64.87		52 Week Low	$5.73
Day High	$65.00		P/E	N/A
Day Low	$64.06		EPS	$-0.89
Volume	838,537

ALIMERA SCIENCES (NASDAQ: ALIM)						Delayed: 5.54 --0 (-0%)
Previous Close	$5.54		52 Week High	$5.15
Open	$5.54		52 Week Low	$1.02
Day High	$5.54		P/E	N/A
Day Low	$5.54		EPS	$-1.16
Volume	18,400

ALJ Regional Holdings, Inc. (NASDAQ: ALJJ)						Delayed: 1.62 --0 (-0%)
Previous Close	$1.62		52 Week High	$5.50
Open	$8.05		52 Week Low	$3.75
Day High	$1.62		P/E	N/A
Day Low	$1.62		EPS	$0.00
Volume	1,104,630

American Independence Corp (NASDAQ: AMIC)						Delayed: 24.72 --0 (-0%)
Previous Close	$24.72		52 Week High	$25.98
Open	$23.96		52 Week Low	$8.50
Day High	$24.72		P/E	20.26
Day Low	$24.72		EPS	$1.22
Volume	433,803

AMPIO PHARMACEUTICALS, Inc. (AMEX: AMPE)						Delayed: 0.18 --0 (-0%)
Previous Close	$0.18		52 Week High	$4.32
Open	$0.18		52 Week Low	$0.59
Day High	$0.18		P/E	N/A
Day Low	$0.18		EPS	$-0.63
Volume	500

American Superconductor Corp (NASDAQ: AMSC)						Delayed: 31.92 +0.41 (1.30%)
Previous Close	$31.51		52 Week High	$12.49
Open	$31.99		52 Week Low	$3.81
Day High	$32.75		P/E	N/A
Day Low	$31.59		EPS	$-0.91
Volume	534,942

ALLIANCE ONE INTERNATIONAL, Inc. (NYSE: AOI)						Delayed: 23.95 --0 (-0%)
Previous Close	$23.95		52 Week High	$27.23
Open	$0.07		52 Week Low	$8.33
Day High	$23.95		P/E	N/A
Day Low	$23.95		EPS	$-0.69
Volume	54,080

AMPCO-PITTSBURGH CORP. (NYSE: AP)						Delayed: 9.37 +0.18 (1.96%)
Previous Close	$9.19		52 Week High	$19.22
Open	$9.13		52 Week Low	$8.88
Day High	$9.84		P/E	5.64
Day Low	$9.13		EPS	$1.66
Volume	88,292

Appiant Technologies, Inc. (NASDAQ: APPS)						Delayed: 12.44 -0.18 (1.43%)
Previous Close	$12.62		52 Week High	$1.60
Open	$12.67		52 Week Low	$0.56
Day High	$12.90		P/E	N/A
Day Low	$12.27		EPS	$0.00
Volume	2,978,420

(NASDAQ: AQMS)						Delayed: 2.81 -0.02 (0.71%)
Previous Close	$2.83		52 Week High	$13.07
Open	$2.89		52 Week Low	$4.50
Day High	$2.89		P/E	N/A
Day Low	$2.72		EPS	$0.00
Volume	37,426

ARACRUZ CELULOSE S.A. (NYSE: ARA)						Delayed: 11.52 --0 (-0%)
Previous Close	$11.52		52 Week High	$29.65
Open	$0.00		52 Week Low	$16.86
Day High	$11.52		P/E	N/A
Day Low	$11.52		EPS	$0.00
Volume	361,082

Approach Resources, Inc. (NASDAQ: AREX)						Delayed: 0.08 --0 (-0%)
Previous Close	$0.08		52 Week High	$4.35
Open	$17.60		52 Week Low	$0.60
Day High	$0.08		P/E	0.47
Day Low	$0.08		EPS	$0.17
Volume	22,646

ARGOS THERAPEUTICS (AMEX: ARGS)						Delayed: 0.10 --0 (-0%)
Previous Close	$0.10		52 Week High	$13.97
Open	$0.03		52 Week Low	$1.61
Day High	$0.10		P/E	N/A
Day Low	$0.10		EPS	$0.00
Volume	0

(NASDAQ: ARLZ)						Delayed: 0.03 --0 (-0%)
Previous Close	$0.03		52 Week High	$6.80
Open	$0.88		52 Week Low	$3.10
Day High	$0.03		P/E	N/A
Day Low	$0.03		EPS	$0.00
Volume	0

(NASDAQ: ASMB)						Delayed: 32.95 +3.00 (10.02%)
Previous Close	$29.95		52 Week High	$14.50
Open	$30.08		52 Week Low	$4.33
Day High	$33.17		P/E	N/A
Day Low	$29.79		EPS	$0.00
Volume	559,109

Athersys, Inc. (NASDAQ: ATHX)						Delayed: 0.10 --0 (-0%)
Previous Close	$0.10		52 Week High	$2.90
Open	$2.42		52 Week Low	$0.97
Day High	$0.10		P/E	N/A
Day Low	$0.10		EPS	$-0.45
Volume	35,513

ANTARES PHARMA (NASDAQ: ATRS)						Delayed: 5.59 --0 (-0%)
Previous Close	$5.59		52 Week High	$1.92
Open	$0.00		52 Week Low	$0.68
Day High	$5.59		P/E	N/A
Day Low	$5.59		EPS	$-0.16
Volume	21,300

(NASDAQ: AVGR)						Delayed: 0.47 --0 (-0%)
Previous Close	$0.47		52 Week High	$25.11
Open	$0.47		52 Week Low	$3.35
Day High	$0.47		P/E	N/A
Day Low	$0.47		EPS	$0.00
Volume	146,377

Avenue Group, Inc. (NASDAQ: AVNU)						Delayed: 19.65 --0 (-0%)
Previous Close	$19.65		52 Week High	$21.52
Open	$7.82		52 Week Low	$12.05
Day High	$19.65		P/E	N/A
Day Low	$19.65		EPS	$-0.01
Volume	21,795

Anavex Life Sciences Corp. (NASDAQ: AVXL)						Delayed: 3.22 -0.05 (1.53%)
Previous Close	$3.27		52 Week High	$8.30
Open	$3.25		52 Week Low	$2.43
Day High	$3.27		P/E	N/A
Day Low	$3.14		EPS	$-0.22
Volume	698,067

AXOGEN (NASDAQ: AXGN)						Delayed: 48.73 +0.68 (1.42%)
Previous Close	$48.05		52 Week High	$9.88
Open	$48.16		52 Week Low	$4.52
Day High	$48.81		P/E	N/A
Day Low	$47.29		EPS	$-1.18
Volume	632,310

(NASDAQ: AXSM)						Delayed: 213.67 -0.01 (-0%)
Previous Close	$213.68		52 Week High	$15.74
Open	$211.00		52 Week Low	$5.37
Day High	$216.30		P/E	N/A
Day Low	$208.95		EPS	$0.00
Volume	476,321

BASIS ENERGY SERVICES, Inc. (NYSE: BAS)						Delayed: 0.44 --0 (-0%)
Previous Close	$0.44		52 Week High	$4.26
Open	$0.10		52 Week Low	$0.30
Day High	$0.44		P/E	N/A
Day Low	$0.44		EPS	$-0.89
Volume	50

BRAVO BRIO RESTRNT (NASDAQ: BBRG)						Delayed: 4.05 --0 (-0%)
Previous Close	$4.05		52 Week High	$11.01
Open	$0.01		52 Week Low	$3.40
Day High	$4.05		P/E	5.70
Day Low	$4.05		EPS	$0.71
Volume	10,100

BONANZA CREEK ENERGY, Inc. (NYSE: BCEI)						Delayed: 56.10 --0 (-0%)
Previous Close	$56.10		52 Week High	$8.96
Open	$56.10		52 Week Low	$0.60
Day High	$56.10		P/E	39.51
Day Low	$56.10		EPS	$1.42
Volume	24,975

BLUE CAPITAL REINSURANCE HOLDINGS LTD. (NYSE: BCRH)						Delayed: 6.72 --0 (-0%)
Previous Close	$6.72		52 Week High	$19.51
Open	$8.58		52 Week Low	$16.46
Day High	$6.72		P/E	N/A
Day Low	$6.72		EPS	$0.00
Volume	355,806

BLACK DIAMOND (NASDAQ: BDE)						Delayed: 6.65 --0 (-0%)
Previous Close	$6.65		52 Week High	$6.35
Open	$0.01		52 Week Low	$3.85
Day High	$6.65		P/E	N/A
Day Low	$6.65		EPS	$-0.19
Volume	11,614

BioDelivery Sciences Internati (NASDAQ: BDSI)						Delayed: 5.59 --0 (-0%)
Previous Close	$5.59		52 Week High	$6.40
Open	$111.97		52 Week Low	$1.75
Day High	$5.59		P/E	N/A
Day Low	$5.59		EPS	$-1.25
Volume	4,375,719

Bebe Stores, Inc. (AMEX: BEBE)						Delayed: 0.70 --0 (-0%)
Previous Close	$0.70		52 Week High	$0.91
Open	$0.70		52 Week Low	$0.29
Day High	$0.70		P/E	N/A
Day Low	$0.70		EPS	$-1.07
Volume	8

Dynamic Materials Corp (NASDAQ: BOOM)						Delayed: 7.55 +0.08 (1.07%)
Previous Close	$7.47		52 Week High	$15.25
Open	$7.52		52 Week Low	$4.84
Day High	$7.64		P/E	10.07
Day Low	$7.43		EPS	$0.75
Volume	68,368

BIO-PATH HOLDINGS (NASDAQ: BPTH)						Delayed: 0.21 --0 (-0%)
Previous Close	$0.21		52 Week High	$3.19
Open	$0.21		52 Week Low	$0.95
Day High	$0.21		P/E	N/A
Day Low	$0.21		EPS	$0.00
Volume	5,350

Bankwell Financial Group, Inc. (NASDAQ: BWFG)						Delayed: 68.13 +0.13 (0.19%)
Previous Close	$68.00		52 Week High	$26.80
Open	$68.00		52 Week Low	$18.48
Day High	$69.22		P/E	N/A
Day Low	$66.27		EPS	$0.00
Volume	85,893

Catalina Lighting, Inc. (AMEX: CALA)						Delayed: 0.00 --0 (-0%)
Previous Close	$0.00		52 Week High	$8.85
Open	$0.00		52 Week Low	$2.20
Day High	$0.00		P/E	N/A
Day Low	$0.00		EPS	$0.00
Volume	53

Carolina Financial Corporation (NASDAQ: CARO)						Delayed: 32.88 --0 (-0%)
Previous Close	$32.88		52 Week High	$25.82
Open	$16.92		52 Week Low	$14.58
Day High	$32.88		P/E	N/A
Day Low	$32.88		EPS	$0.00
Volume	17,029

Cascade Corp. (NASDAQ: CASC)						Delayed: 0.97 --0 (-0%)
Previous Close	$0.97		52 Week High	$1.83
Open	$1381.61		52 Week Low	$0.82
Day High	$0.97		P/E	0.24
Day Low	$0.97		EPS	$4.10
Volume	650,674

(NASDAQ: CATB)						Delayed: 8.54 --0 (-0%)
Previous Close	$8.54		52 Week High	$10.83
Open	$0.03		52 Week Low	$3.22
Day High	$8.54		P/E	N/A
Day Low	$8.54		EPS	$0.00
Volume	51,250

CHRISTOPHER AND BANKS CORP. (NASDAQ: CBK)						Delayed: 35.30 -0.13 (0.37%)
Previous Close	$35.43		52 Week High	$3.02
Open	$35.56		52 Week Low	$0.96
Day High	$35.64		P/E	271.54
Day Low	$35.10		EPS	$0.13
Volume	24,805

CIBER, Inc. (NYSE: CBR)						Delayed: 0.31 --0 (-0%)
Previous Close	$0.31		52 Week High	$3.75
Open	$57.34		52 Week Low	$0.66
Day High	$0.31		P/E	N/A
Day Low	$0.31		EPS	$-0.10
Volume	350,718

CDI CORPORATION (NYSE: CDI)						Delayed: 8.20 --0 (-0%)
Previous Close	$8.20		52 Week High	$7.82
Open	$2.60		52 Week Low	$4.31
Day High	$8.20		P/E	10.38
Day Low	$8.20		EPS	$0.79
Volume	3,528

ChromaDex Corporation (NASDAQ: CDXC)						Delayed: 7.87 --0 (-0%)
Previous Close	$7.87		52 Week High	$6.18
Open	$7.87		52 Week Low	$1.10
Day High	$7.87		P/E	N/A
Day Low	$7.87		EPS	$-0.16
Volume	135,287

CODEXIS (NASDAQ: CDXS)						Delayed: 1.56 -0.04 (2.5%)
Previous Close	$1.60		52 Week High	$5.25
Open	$1.61		52 Week Low	$2.93
Day High	$1.62		P/E	N/A
Day Low	$1.51		EPS	$-1.25
Volume	1,244,550

Central Garden and Pet Co (NASDAQ: CENT)						Delayed: 43.73 -0.71 (1.6%)
Previous Close	$44.44		52 Week High	$28.54
Open	$44.53		52 Week Low	$11.67
Day High	$44.95		P/E	N/A
Day Low	$43.56		EPS	$-3.76
Volume	137,169

C&F Financial Corp (NASDAQ: CFFI)						Delayed: 88.39 -0.09 (0.1%)
Previous Close	$88.48		52 Week High	$47.00
Open	$88.48		52 Week Low	$37.02
Day High	$88.75		P/E	21.15
Day Low	$87.46		EPS	$4.18
Volume	7,459

California First National Banc (AMEX: CFNB)						Delayed: 33.95 --0 (-0%)
Previous Close	$33.95		52 Week High	$15.49
Open	$33.95		52 Week Low	$12.76
Day High	$33.95		P/E	44.09
Day Low	$33.95		EPS	$0.77
Volume	20

(NYSE: CHCT)						Delayed: 15.08 -0.04 (0.26%)
Previous Close	$15.12		52 Week High	$23.71
Open	$15.08		52 Week Low	$15.87
Day High	$15.35		P/E	N/A
Day Low	$15.05		EPS	$0.00
Volume	276,245

Cherokee, Inc. (NASDAQ: CHKE)						Delayed: 0.52 --0 (-0%)
Previous Close	$0.52		52 Week High	$19.73
Open	$0.42		52 Week Low	$8.80
Day High	$0.52		P/E	0.70
Day Low	$0.52		EPS	$0.74
Volume	50

(NASDAQ: CHMA)						Delayed: 3.79 --0 (-0%)
Previous Close	$3.79		52 Week High	$24.04
Open	$16.84		52 Week Low	$1.85
Day High	$3.79		P/E	N/A
Day Low	$3.79		EPS	$0.00
Volume	47,196

CHEMUNG FINANCIAL (NASDAQ: CHMG)						Delayed: 83.92 +0.38 (0.45%)
Previous Close	$83.54		52 Week High	$32.95
Open	$83.74		52 Week Low	$26.05
Day High	$84.73		P/E	44.88
Day Low	$83.54		EPS	$1.87
Volume	28,976

CITY OFFICE REIT, Inc. (NYSE: CIO)						Delayed: 6.99 --0 (-0%)
Previous Close	$6.99		52 Week High	$13.93
Open	$6.99		52 Week Low	$10.65
Day High	$6.99		P/E	N/A
Day Low	$6.99		EPS	$0.00
Volume	135,550

COMP X INTERNATIONAL, Inc. (NYSE: CIX)						Delayed: 31.20 -0.39 (1.23%)
Previous Close	$31.59		52 Week High	$15.99
Open	$31.65		52 Week Low	$8.46
Day High	$31.65		P/E	208.00
Day Low	$31.20		EPS	$0.15
Volume	5,729

C&J ENERGY SERVICES, Inc. (NYSE: CJES)						Delayed: 0.31 --0 (-0%)
Previous Close	$0.31		52 Week High	$10.32
Open	$38.23		52 Week Low	$0.24
Day High	$0.31		P/E	0.26
Day Low	$0.31		EPS	$1.20
Volume	173,673

CLOUD PEAK ENERGY, Inc. (NYSE: CLD)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$8.04
Open	$4.95		52 Week Low	$1.08
Day High	$0.16		P/E	0.19
Day Low	$0.16		EPS	$0.85
Volume	1,488

Cumulus Media, Inc. (NASDAQ: CMLS)						Delayed: 0.19 --0 (-0%)
Previous Close	$0.19		52 Week High	$2.40
Open	$0.19		52 Week Low	$0.18
Day High	$0.19		P/E	0.20
Day Low	$0.19		EPS	$0.96
Volume	120,552

COSTAMARE, Inc. (NYSE: CMRE)						Delayed: 14.64 +0.20 (1.39%)
Previous Close	$14.44		52 Week High	$13.10
Open	$14.47		52 Week Low	$6.01
Day High	$14.70		P/E	10.76
Day Low	$14.42		EPS	$1.36
Volume	333,018

CORE MOLDING TECHNOLOGIES, Inc. (NYSE: CMT)						Delayed: 25.31 -0.51 (1.98%)
Previous Close	$25.82		52 Week High	$19.63
Open	$25.87		52 Week Low	$9.23
Day High	$25.99		P/E	25.57
Day Low	$24.62		EPS	$0.99
Volume	16,116

Century Casinos, Inc. (NASDAQ: CNTY)						Delayed: 1.28 +0.03 (2.40%)
Previous Close	$1.25		52 Week High	$7.84
Open	$1.25		52 Week Low	$5.34
Day High	$1.29		P/E	4.41
Day Low	$1.25		EPS	$0.29
Volume	54,924

(NASDAQ: CNXR)						Delayed: 0.28 --0 (-0%)
Previous Close	$0.28		52 Week High	$4.60
Open	$31.79		52 Week Low	$1.15
Day High	$0.28		P/E	N/A
Day Low	$0.28		EPS	$0.00
Volume	10,377

CORIUM INTERNATION (AMEX: CORI)						Delayed: 103.12 --0 (-0%)
Previous Close	$103.12		52 Week High	$9.93
Open	$103.12		52 Week Low	$3.14
Day High	$103.12		P/E	N/A
Day Low	$103.12		EPS	$0.00
Volume	212,388

(NYSE: COTV)						Delayed: 44.74 --0 (-0%)
Previous Close	$44.74		52 Week High	$36.44
Open	$3.10		52 Week Low	$17.00
Day High	$44.74		P/E	N/A
Day Low	$44.74		EPS	$0.00
Volume	0

Catyalyst Pharmaceutical Partners, Inc. (NASDAQ: CPRX)						Delayed: 31.49 --0 (-0%)
Previous Close	$31.49		52 Week High	$3.00
Open	$31.49		52 Week Low	$0.51
Day High	$31.49		P/E	N/A
Day Low	$31.49		EPS	$-0.25
Volume	610,625

CELATOR PHARMACEUT (NASDAQ: CPXX)						Delayed: 30.24 --0 (-0%)
Previous Close	$30.24		52 Week High	$30.37
Open	$0.23		52 Week Low	$1.13
Day High	$30.24		P/E	N/A
Day Low	$30.24		EPS	$-1.30
Volume	3,019

CORMEDIX, Inc. (NASDAQ: CRMD)						Delayed: 7.54 -0.6 (7.37%)
Previous Close	$8.14		52 Week High	$4.54
Open	$8.05		52 Week Low	$1.15
Day High	$8.20		P/E	N/A
Day Low	$7.46		EPS	$-0.55
Volume	2,701,418

(NASDAQ: CRVS)						Delayed: 14.89 -0.25 (1.65%)
Previous Close	$15.14		52 Week High	$17.77
Open	$14.98		52 Week Low	$9.63
Day High	$15.19		P/E	N/A
Day Low	$14.61		EPS	$0.00
Volume	777,880

CAESARSTONE (NASDAQ: CSTE)						Delayed: 3.44 +0.39 (12.79%)
Previous Close	$3.05		52 Week High	$43.52
Open	$3.05		52 Week Low	$26.45
Day High	$3.45		P/E	N/A
Day Low	$3.05		EPS	$0.00
Volume	168,040

Computer Software Innovations, Inc. (NASDAQ: CSWI)						Delayed: 305.10 --0 (-0%)
Previous Close	$305.10		52 Week High	$35.96
Open	$305.10		52 Week Low	$1.12
Day High	$305.10		P/E	N/A
Day Low	$305.10		EPS	$-0.29
Volume	6,600

CELL THERAPEUTICS (NASDAQ: CTIC)						Delayed: 9.09 --0 (-0%)
Previous Close	$9.09		52 Week High	$1.34
Open	$9.91		52 Week Low	$0.25
Day High	$9.09		P/E	N/A
Day Low	$9.09		EPS	$-0.42
Volume	253

CENTRAL VALLEY COMMUNITY BNCP (NASDAQ: CVCY)						Delayed: 19.89 --0 (-0%)
Previous Close	$19.89		52 Week High	$16.52
Open	$26.00		52 Week Low	$9.45
Day High	$19.89		P/E	25.83
Day Low	$19.89		EPS	$0.77
Volume	150

(NYSE: CVEO)						Delayed: 33.29 -0.02 (0.06%)
Previous Close	$33.31		52 Week High	$2.40
Open	$33.28		52 Week Low	$0.75
Day High	$33.67		P/E	N/A
Day Low	$32.84		EPS	$0.00
Volume	112,401

Commercial Vehicle Group, Inc. (NASDAQ: CVGI)						Delayed: 3.26 +0.06 (1.88%)
Previous Close	$3.20		52 Week High	$6.00
Open	$3.20		52 Week Low	$2.02
Day High	$3.30		P/E	N/A
Day Low	$3.14		EPS	$-0.44
Volume	522,679

Codorus Valley Bancorp, Inc. (NASDAQ: CVLY)						Delayed: 24.04 --0 (-0%)
Previous Close	$24.04		52 Week High	$21.90
Open	$24.04		52 Week Low	$19.50
Day High	$24.04		P/E	11.29
Day Low	$24.04		EPS	$2.13
Volume	253,406

Cyberlux Corporation NEW (AMEX: CYBL)						Delayed: 0.00 --0 (-0%)
Previous Close	$0.00		52 Week High	$0.00
Open	$0.00		52 Week Low	$0.00
Day High	$0.00		P/E	N/A
Day Low	$0.00		EPS	$0.00
Volume	24,544,116

Delta Natural Gas Co, Inc. (NASDAQ: DGAS)						Delayed: 30.69 --0 (-0%)
Previous Close	$30.69		52 Week High	$28.22
Open	$0.00		52 Week Low	$20.30
Day High	$30.69		P/E	28.95
Day Low	$30.69		EPS	$1.06
Volume	2,368,398

DELTA APPAREL, Inc. (NYSE: DLA)						Delayed: 0.58 --0 (-0%)
Previous Close	$0.58		52 Week High	$25.52
Open	$0.58		52 Week Low	$11.61
Day High	$0.58		P/E	0.54
Day Low	$0.58		EPS	$1.08
Volume	904,653

DICERNA PHARM (NASDAQ: DRNA)						Delayed: 38.22 --0 (-0%)
Previous Close	$38.22		52 Week High	$15.93
Open	$38.22		52 Week Low	$2.69
Day High	$38.22		P/E	N/A
Day Low	$38.22		EPS	$-6.95
Volume	230,200

Dawson Geophysical Co (NASDAQ: DWSN)						Delayed: 3.20 -1.36 (29.82%)
Previous Close	$4.56		52 Week High	$8.87
Open	$4.38		52 Week Low	$2.90
Day High	$4.38		P/E	5.61
Day Low	$3.10		EPS	$0.57
Volume	519,875

EAGLE BULK SHIPP (NYSE: EGLE)						Delayed: 32.85 -0.07 (0.21%)
Previous Close	$32.92		52 Week High	$11.49
Open	$32.85		52 Week Low	$0.30
Day High	$32.85		P/E	N/A
Day Low	$32.85		EPS	$-6.30
Volume	69

EGALET (NASDAQ: EGLT)						Delayed: 0.33 --0 (-0%)
Previous Close	$0.33		52 Week High	$11.81
Open	$40.95		52 Week Low	$4.34
Day High	$0.33		P/E	N/A
Day Low	$0.33		EPS	$-0.88
Volume	0

Empire Insurance Co (NASDAQ: EIGR)						Delayed: 1.73 --0 (-0%)
Previous Close	$1.73		52 Week High	$23.10
Open	$63.25		52 Week Low	$10.71
Day High	$1.73		P/E	N/A
Day Low	$1.73		EPS	$0.00
Volume	457,358

ENPHASE ENERGY (NASDAQ: ENPH)						Delayed: 40.48 -0.3 (0.74%)
Previous Close	$40.78		52 Week High	$4.50
Open	$40.92		52 Week Low	$0.98
Day High	$41.65		P/E	N/A
Day Low	$40.13		EPS	$-0.62
Volume	2,801,348

ENZO BIOCHEM, Inc. (NYSE: ENZ)						Delayed: 0.31 --0 (-0%)
Previous Close	$0.31		52 Week High	$7.00
Open	$0.31		52 Week Low	$4.00
Day High	$0.31		P/E	N/A
Day Low	$0.31		EPS	$-0.43
Volume	99,493

Energy Recovery, Inc. (NASDAQ: ERII)						Delayed: 8.35 +0.53 (6.78%)
Previous Close	$7.82		52 Week High	$16.67
Open	$7.91		52 Week Low	$5.28
Day High	$8.39		P/E	N/A
Day Low	$7.76		EPS	$-0.24
Volume	1,353,846

Electro Scientific Industries (NASDAQ: ESIO)						Delayed: 29.99 --0 (-0%)
Previous Close	$29.99		52 Week High	$7.56
Open	$0.21		52 Week Low	$4.50
Day High	$29.99		P/E	N/A
Day Low	$29.99		EPS	$-2.59
Volume	9,258

ESSA Bancorp, Inc. (NASDAQ: ESSA)						Delayed: 20.61 --0 (-0%)
Previous Close	$20.61		52 Week High	$14.65
Open	$20.61		52 Week Low	$12.69
Day High	$20.61		P/E	29.03
Day Low	$20.61		EPS	$0.71
Volume	2,745,628

(NASDAQ: EVLV)						Delayed: 5.80 +0.04 (0.69%)
Previous Close	$5.76		52 Week High	$2.67
Open	$5.76		52 Week Low	$0.41
Day High	$5.85		P/E	N/A
Day Low	$5.65		EPS	$0.00
Volume	1,887,547

(NYSE: EVRI)						Delayed: 14.24 --0 (-0%)
Previous Close	$14.24		52 Week High	$4.50
Open	$14.24		52 Week Low	$1.13
Day High	$14.24		P/E	N/A
Day Low	$14.24		EPS	$0.00
Volume	698,067

EXA (NASDAQ: EXA)						Delayed: 24.24 --0 (-0%)
Previous Close	$24.24		52 Week High	$16.74
Open	$25.00		52 Week Low	$9.77
Day High	$24.24		P/E	N/A
Day Low	$24.24		EPS	$-0.08
Volume	53,058

Fabien Corp (NASDAQ: FBIO)						Delayed: 2.93 -0.05 (1.68%)
Previous Close	$2.98		52 Week High	$4.66
Open	$2.92		52 Week Low	$2.01
Day High	$3.02		P/E	N/A
Day Low	$2.71		EPS	$0.00
Volume	1,030,526

FBR & CO (NASDAQ: FBRC)						Delayed: 17.55 --0 (-0%)
Previous Close	$17.55		52 Week High	$22.37
Open	$9.32		52 Week Low	$10.57
Day High	$17.55		P/E	2.68
Day Low	$17.55		EPS	$6.54
Volume	14,788

(NASDAQ: FCFP)						Delayed: 12.90 --0 (-0%)
Previous Close	$12.90		52 Week High	$10.50
Open	$6.59		52 Week Low	$6.60
Day High	$12.90		P/E	N/A
Day Low	$12.90		EPS	$0.00
Volume	1,633,343

FIBROCELL SCIENCE, Inc. (NASDAQ: FCSC)						Delayed: 3.00 --0 (-0%)
Previous Close	$3.00		52 Week High	$6.18
Open	$0.05		52 Week Low	$0.52
Day High	$3.00		P/E	N/A
Day Low	$3.00		EPS	$-2.43
Volume	2,209,252

(NASDAQ: FENX)						Delayed: 0.60 --0 (-0%)
Previous Close	$0.60		52 Week High	$7.18
Open	$3640.32		52 Week Low	$2.94
Day High	$0.60		P/E	N/A
Day Low	$0.60		EPS	$0.00
Volume	42,340

First Financial Northwest, Inc. (NASDAQ: FFNW)						Delayed: 22.56 --0 (-0%)
Previous Close	$22.56		52 Week High	$16.75
Open	$22.56		52 Week Low	$12.51
Day High	$22.56		P/E	15.35
Day Low	$22.56		EPS	$1.47
Volume	145,502

(NYSE: FFWM)						Delayed: 5.90 --0 (-0%)
Previous Close	$5.90		52 Week High	$25.98
Open	$5.90		52 Week Low	$20.00
Day High	$5.90		P/E	N/A
Day Low	$5.90		EPS	$0.00
Volume	6,880,161

FIRST MID BANCSH (NASDAQ: FMBH)						Delayed: 52.01 -0.11 (0.21%)
Previous Close	$52.12		52 Week High	$30.24
Open	$51.81		52 Week Low	$22.50
Day High	$52.46		P/E	30.06
Day Low	$51.75		EPS	$1.73
Volume	92,482

Farmers National Banc Corp. (NASDAQ: FMNB)						Delayed: 16.31 -0.07 (0.43%)
Previous Close	$16.38		52 Week High	$13.00
Open	$16.35		52 Week Low	$7.60
Day High	$16.46		P/E	39.78
Day Low	$16.27		EPS	$0.41
Volume	470,933

(NASDAQ: FNWB)						Delayed: 11.51 +0.15 (1.32%)
Previous Close	$11.36		52 Week High	$14.39
Open	$11.41		52 Week Low	$11.99
Day High	$11.88		P/E	N/A
Day Low	$11.41		EPS	$0.00
Volume	58,933

(NASDAQ: FOMX)						Delayed: 2.99 --0 (-0%)
Previous Close	$2.99		52 Week High	$10.40
Open	$2.27		52 Week Low	$5.48
Day High	$2.99		P/E	N/A
Day Low	$2.99		EPS	$0.00
Volume	427,936

FARMLAND PARTNERS, Inc. (NYSE: FPI)						Delayed: 9.92 +0.17 (1.74%)
Previous Close	$9.75		52 Week High	$11.98
Open	$9.76		52 Week Low	$9.54
Day High	$9.98		P/E	N/A
Day Low	$9.76		EPS	$0.00
Volume	450,059

Republic First Bancorp, Inc. (AMEX: FRBK)						Delayed: 0.01 --0 (-0%)
Previous Close	$0.01		52 Week High	$4.95
Open	$0.01		52 Week Low	$3.70
Day High	$0.01		P/E	0.33
Day Low	$0.01		EPS	$0.03
Volume	242,483

PAPA MURPHY'S HLDGS (NASDAQ: FRSH)						Delayed: 12.66 -0.02 (0.16%)
Previous Close	$12.68		52 Week High	$12.96
Open	$12.73		52 Week Low	$3.56
Day High	$12.75		P/E	N/A
Day Low	$12.35		EPS	$0.00
Volume	11,010,786

Foster (NASDAQ: FSTR)						Delayed: 38.74 +0.31 (0.81%)
Previous Close	$38.43		52 Week High	$20.77
Open	$38.31		52 Week Low	$8.80
Day High	$39.00		P/E	13.94
Day Low	$37.97		EPS	$2.78
Volume	45,783

ROCKET FUEL (NASDAQ: FUEL)						Delayed: 2.60 --0 (-0%)
Previous Close	$2.60		52 Week High	$4.07
Open	$0.80		52 Week Low	$1.74
Day High	$2.60		P/E	N/A
Day Low	$2.60		EPS	$-0.37
Volume	9,917

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: 1.46 +0.15 (11.45%)
Previous Close	$1.31		52 Week High	$8.26
Open	$1.31		52 Week Low	$4.35
Day High	$1.48		P/E	3.56
Day Low	$1.31		EPS	$0.41
Volume	304,334

Greene County Bancorp, Inc. (NASDAQ: GCBC)						Delayed: 34.97 +0.01 (0.03%)
Previous Close	$34.96		52 Week High	$42.49
Open	$35.00		52 Week Low	$15.40
Day High	$35.03		P/E	23.01
Day Low	$34.83		EPS	$1.52
Volume	10,658

(NASDAQ: GDEN)						Delayed: 28.55 --0 (-0%)
Previous Close	$28.55		52 Week High	$14.07
Open	$28.55		52 Week Low	$8.65
Day High	$28.55		P/E	N/A
Day Low	$28.55		EPS	$0.00
Volume	6,219

GREIF, Inc. (NYSE: GEF-B)						Delayed: 110.70 -0.64 (0.57%)
Previous Close	$111.34		52 Week High	$66.20
Open	$111.84		52 Week Low	$33.25
Day High	$112.27		P/E	N/A
Day Low	$109.78		EPS	$0.00
Volume	75,640

Gencor Industries, Inc. (NYSE: GENC)						Delayed: 18.00 --0 (-0%)
Previous Close	$18.00		52 Week High	$18.09
Open	$18.00		52 Week Low	$10.00
Day High	$18.53		P/E	21.18
Day Low	$17.61		EPS	$0.85
Volume	62,122

GIGOPTIX, Inc. (NASDAQ: GIG)						Delayed: 5.16 --0 (-0%)
Previous Close	$5.16		52 Week High	$3.42
Open	$5.16		52 Week Low	$1.80
Day High	$5.16		P/E	N/A
Day Low	$5.16		EPS	$-0.09
Volume	579,265

Angelica Corporation (NYSE: GL)						Delayed: 181.00 +0.33 (0.18%)
Previous Close	$180.67		52 Week High	$8.34
Open	$180.60		52 Week Low	$6.96
Day High	$181.88		P/E	430.95
Day Low	$180.19		EPS	$0.42
Volume	348,763

GULFMARK OFFSHORE, Inc. (NYSE: GLF)						Delayed: 28.37 --0 (-0%)
Previous Close	$28.37		52 Week High	$7.50
Open	$25.96		52 Week Low	$1.05
Day High	$28.37		P/E	18.54
Day Low	$28.37		EPS	$1.53
Volume	2,349

GLYCOMIMETICS (NASDAQ: GLYC)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$9.25
Open	$0.16		52 Week Low	$3.70
Day High	$0.16		P/E	N/A
Day Low	$0.16		EPS	$0.00
Volume	2,413

GENERAL MOTORS CORP 7.50% SR. NOTES 7/1/2044 (NYSE: GMS)						Delayed: 109.96 --0 (-0%)
Previous Close	$109.96		52 Week High	$26.42
Open	$109.96		52 Week Low	$19.28
Day High	$109.96		P/E	N/A
Day Low	$109.96		EPS	$0.00
Volume	32,138

GENOCEA BISCNCS (NASDAQ: GNCA)						Delayed: 0.05 --0 (-0%)
Previous Close	$0.05		52 Week High	$8.07
Open	$3.73		52 Week Low	$2.56
Day High	$0.05		P/E	N/A
Day Low	$0.05		EPS	$-2.03
Volume	50,011

(NYSE: GNL)						Delayed: 8.76 -0.26 (2.88%)
Previous Close	$9.02		52 Week High	$9.10
Open	$8.99		52 Week Low	$5.77
Day High	$9.07		P/E	N/A
Day Low	$8.74		EPS	$0.00
Volume	2,896,145

(NASDAQ: GOGL)						Delayed: 7.98 --0 (-0%)
Previous Close	$7.98		52 Week High	$4.59
Open	$7.98		52 Week Low	$0.51
Day High	$7.98		P/E	N/A
Day Low	$7.98		EPS	$0.00
Volume	2,528

GOLD RESOURCE CORPORATION COM STK (NYSE: GORO)						Delayed: 2.75 -0.05 (1.79%)
Previous Close	$2.80		52 Week High	$8.22
Open	$2.83		52 Week Low	$1.14
Day High	$3.03		P/E	11.46
Day Low	$2.74		EPS	$0.24
Volume	1,223,252

Griffin Land & Nurseries, Inc. (AMEX: GRIF)						Delayed: 6.57 --0 (-0%)
Previous Close	$6.57		52 Week High	$33.32
Open	$0.00		52 Week Low	$21.95
Day High	$6.57		P/E	17.76
Day Low	$6.57		EPS	$0.37
Volume	10,114

Global Sources Ltd (AMEX: GSOL)						Delayed: 14.26 --0 (-0%)
Previous Close	$14.26		52 Week High	$9.48
Open	$14.26		52 Week Low	$6.03
Day High	$14.26		P/E	13.20
Day Low	$14.26		EPS	$1.08
Volume	1,336,920

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

(NASDAQ: GWRS)						Delayed: 8.60 -0.29 (3.26%)
Previous Close	$8.89		52 Week High	$9.18
Open	$8.93		52 Week Low	$6.23
Day High	$8.98		P/E	N/A
Day Low	$8.44		EPS	$0.00
Volume	241,130

Home Bancorp, Inc. (NASDAQ: HBCP)						Delayed: 71.96 -0.39 (0.54%)
Previous Close	$72.35		52 Week High	$33.00
Open	$72.46		52 Week Low	$21.29
Day High	$74.50		P/E	67.89
Day Low	$71.95		EPS	$1.06
Volume	45,100

Harvard Bioscience, Inc. (NASDAQ: HBIO)						Delayed: 6.66 -0.01 (0.15%)
Previous Close	$6.67		52 Week High	$3.90
Open	$6.61		52 Week Low	$2.25
Day High	$6.70		P/E	N/A
Day Low	$6.51		EPS	$-0.03
Volume	15,417

Hardinge, Inc. (NASDAQ: HDNG)						Delayed: 18.50 --0 (-0%)
Previous Close	$18.50		52 Week High	$13.72
Open	$20.00		52 Week Low	$7.85
Day High	$18.50		P/E	50.00
Day Low	$18.50		EPS	$0.37
Volume	1,085,663

HARTE-HANKS, Inc. (NASDAQ: HHS)						Delayed: 4.30 +1.49 (53.02%)
Previous Close	$2.81		52 Week High	$3.90
Open	$4.23		52 Week Low	$0.85
Day High	$4.50		P/E	11.03
Day Low	$4.08		EPS	$0.39
Volume	4,665,331

HALCON RESOURCES CORP. (NYSE: HK)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$11.38
Open	$0.27		52 Week Low	$0.18
Day High	$0.16		P/E	N/A
Day Low	$0.16		EPS	$-1.99
Volume	0

HENNESSY ADVISOR (NASDAQ: HNNA)						Delayed: 10.03 +0.04 (0.40%)
Previous Close	$9.99		52 Week High	$39.50
Open	$9.98		52 Week Low	$24.20
Day High	$10.09		P/E	N/A
Day Low	$9.86		EPS	$0.00
Volume	5,500

HALLADOR ENERGY (NASDAQ: HNRG)						Delayed: 16.16 +0.67 (4.33%)
Previous Close	$15.49		52 Week High	$10.40
Open	$15.48		52 Week Low	$3.95
Day High	$16.26		P/E	19.95
Day Low	$15.48		EPS	$0.81
Volume	765,618

HORIZON PHARMA (NASDAQ: HZNP)						Delayed: 116.30 --0 (-0%)
Previous Close	$116.30		52 Week High	$23.44
Open	$19.84		52 Week Low	$13.06
Day High	$116.30		P/E	N/A
Day Low	$116.30		EPS	$-0.96
Volume	283,408

TIGER MEDIA, Inc. (NYSE: IDI)						Delayed: 5.02 --0 (-0%)
Previous Close	$5.02		52 Week High	$10.71
Open	$1.20		52 Week Low	$3.78
Day High	$5.02		P/E	N/A
Day Low	$5.02		EPS	$-0.03
Volume	400

Integrated Electrical Systems, Inc. (NASDAQ: IESC)						Delayed: 756.18 +7.74 (1.03%)
Previous Close	$748.44		52 Week High	$18.45
Open	$758.71		52 Week Low	$7.14
Day High	$772.27		P/E	N/A
Day Low	$749.67		EPS	$-0.17
Volume	128,967

Information Services Group, Inc. (NASDAQ: III)						Delayed: 5.16 -0.01 (0.19%)
Previous Close	$5.17		52 Week High	$4.32
Open	$5.15		52 Week Low	$2.86
Day High	$5.19		P/E	51.60
Day Low	$5.11		EPS	$0.10
Volume	186,782

IMATION CORP. (NYSE: IMN)						Delayed: 0.77 --0 (-0%)
Previous Close	$0.77		52 Week High	$2.00
Open	$119.75		52 Week Low	$0.47
Day High	$0.77		P/E	N/A
Day Low	$0.77		EPS	$-0.60
Volume	8

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

FIRST INTERNET BANC (NASDAQ: INBK)						Delayed: 29.06 -0.22 (0.75%)
Previous Close	$29.28		52 Week High	$33.00
Open	$29.16		52 Week Low	$22.01
Day High	$29.36		P/E	19.25
Day Low	$28.92		EPS	$1.51
Volume	37,419

ION GEOPHYSICAL CORPORATION (NYSE: IO)						Delayed: 0.35 --0 (-0%)
Previous Close	$0.35		52 Week High	$9.56
Open	$9.22		52 Week Low	$0.30
Day High	$0.35		P/E	N/A
Day Low	$0.35		EPS	$-1.59
Volume	5

INTREPID POTASH, Inc. (NYSE: IPI)						Delayed: 36.62 +0.64 (1.78%)
Previous Close	$35.98		52 Week High	$3.77
Open	$36.37		52 Week Low	$0.65
Day High	$36.72		P/E	122.07
Day Low	$36.14		EPS	$0.30
Volume	173,759

Iridex Corp (NASDAQ: IRIX)						Delayed: 0.86 +0.04 (4.88%)
Previous Close	$0.82		52 Week High	$16.64
Open	$0.84		52 Week Low	$7.50
Day High	$0.88		P/E	4.10
Day Low	$0.84		EPS	$0.21
Volume	19,751

(NASDAQ: ITEK)						Delayed: 3.04 --0 (-0%)
Previous Close	$3.04		52 Week High	$12.41
Open	$0.55		52 Week Low	$5.81
Day High	$3.04		P/E	N/A
Day Low	$3.04		EPS	$0.00
Volume	66,000

Investors Title Co (NASDAQ: ITIC)						Delayed: 287.71 +4.92 (1.74%)
Previous Close	$282.79		52 Week High	$121.60
Open	$283.96		52 Week Low	$76.35
Day High	$287.71		P/E	40.64
Day Low	$282.43		EPS	$7.08
Volume	56,242

(NASDAQ: IVTY)						Delayed: 7.39 --0 (-0%)
Previous Close	$7.39		52 Week High	$14.25
Open	$55.99		52 Week Low	$4.50
Day High	$7.39		P/E	N/A
Day Low	$7.39		EPS	$0.00
Volume	431,483

ISHARES RUSSELL 2000 ETF (NYSE: IWM)						Delayed: 305.09 +1.59 (0.52%)
Previous Close	$303.50		52 Week High	$130.26
Open	$303.28		52 Week Low	$93.64
Day High	$305.18		P/E	N/A
Day Low	$302.74		EPS	$0.00
Volume	13,155,635

JAZZ PHARMACEUTICAL (NASDAQ: JAZZ)						Delayed: 244.96 -0.89 (0.36%)
Previous Close	$245.85		52 Week High	$160.00
Open	$243.59		52 Week Low	$95.80
Day High	$245.35		P/E	45.53
Day Low	$240.63		EPS	$5.38
Volume	542,032

JGWPT HOLDINGS, Inc. (NYSE: JGW)						Delayed: 0.45 --0 (-0%)
Previous Close	$0.45		52 Week High	$10.41
Open	$0.40		52 Week Low	$0.39
Day High	$0.45		P/E	N/A
Day Low	$0.45		EPS	$0.00
Volume	11,573

KEY ENERGY SERVICES, Inc. (NYSE: KEG)						Delayed: 0.27 --0 (-0%)
Previous Close	$0.27		52 Week High	$1.00
Open	$80.75		52 Week Low	$0.16
Day High	$0.27		P/E	N/A
Day Low	$0.27		EPS	$-0.14
Volume	0

Layne Christensen Co (NASDAQ: LAYN)						Delayed: 15.41 --0 (-0%)
Previous Close	$15.41		52 Week High	$10.72
Open	$10.55		52 Week Low	$3.75
Day High	$15.41		P/E	N/A
Day Low	$15.41		EPS	$-7.25
Volume	20,761

LCNB (NASDAQ: LCNB)						Delayed: 19.85 -0.13 (0.65%)
Previous Close	$19.98		52 Week High	$20.35
Open	$20.00		52 Week Low	$15.07
Day High	$20.18		P/E	18.05
Day Low	$19.51		EPS	$1.10
Volume	19,167

LIFEVANTAGE (NASDAQ: LFVN)						Delayed: 6.57 +0.08 (1.23%)
Previous Close	$6.49		52 Week High	$15.97
Open	$6.45		52 Week Low	$6.43
Day High	$6.69		P/E	82.13
Day Low	$6.37		EPS	$0.08
Volume	44,291

Life Technologies Corporation (NASDAQ: LIFE)						Delayed: 34.02 -0.78 (2.24%)
Previous Close	$34.80		52 Week High	$10.93
Open	$35.04		52 Week Low	$2.48
Day High	$35.69		P/E	12.55
Day Low	$33.88		EPS	$2.71
Volume	1,244,646

LIN MEDIA LLC (NASDAQ: LIN)						Delayed: 482.74 +4.54 (0.95%)
Previous Close	$478.20		52 Week High	$28.58
Open	$479.09		52 Week Low	$19.44
Day High	$483.49		P/E	169.98
Day Low	$477.13		EPS	$2.84
Volume	1,365,127

(NASDAQ: LIVN)						Delayed: 82.22 +0.02 (0.02%)
Previous Close	$82.20		52 Week High	$63.21
Open	$81.59		52 Week Low	$41.17
Day High	$82.34		P/E	N/A
Day Low	$79.98		EPS	$0.00
Volume	559,435

(NASDAQ: LNTH)						Delayed: 100.95 +0.01 (0.01%)
Previous Close	$100.94		52 Week High	$10.70
Open	$100.95		52 Week Low	$1.76
Day High	$101.10		P/E	N/A
Day Low	$100.85		EPS	$0.00
Volume	1,299,910

(NASDAQ: LSBG)						Delayed: 21.94 --0 (-0%)
Previous Close	$21.94		52 Week High	$21.00
Open	$0.19		52 Week Low	$13.25
Day High	$21.94		P/E	N/A
Day Low	$21.94		EPS	$0.00
Volume	7,800

LUBYS, Inc. (NYSE: LUB)						Delayed: 1.78 --0 (-0%)
Previous Close	$1.78		52 Week High	$5.10
Open	$9.17		52 Week Low	$3.71
Day High	$1.78		P/E	19.78
Day Low	$1.78		EPS	$0.09
Volume	321,256

LUXOFT HOLDING, Inc. (NYSE: LXFT)						Delayed: 58.99 --0 (-0%)
Previous Close	$58.99		52 Week High	$80.64
Open	$27.03		52 Week Low	$46.58
Day High	$58.99		P/E	47.57
Day Low	$58.99		EPS	$1.24
Volume	44,916

Middleburg Financial Corp (NASDAQ: MBRG)						Delayed: 40.04 --0 (-0%)
Previous Close	$40.04		52 Week High	$33.80
Open	$11.00		52 Week Low	$17.86
Day High	$40.04		P/E	43.52
Day Low	$40.04		EPS	$0.92
Volume	1,050

MBT Financial Corporation (NASDAQ: MBTF)						Delayed: 9.84 --0 (-0%)
Previous Close	$9.84		52 Week High	$10.05
Open	$112.95		52 Week Low	$6.26
Day High	$9.84		P/E	6.98
Day Low	$9.84		EPS	$1.41
Volume	0

Macatawa Bank Corp (NASDAQ: MCBC)						Delayed: 14.82 --0 (-0%)
Previous Close	$14.82		52 Week High	$9.24
Open	$14.82		52 Week Low	$5.02
Day High	$14.82		P/E	N/A
Day Low	$14.82		EPS	$-0.30
Volume	263,615

MEETME (NASDAQ: MEET)						Delayed: 6.29 --0 (-0%)
Previous Close	$6.29		52 Week High	$8.11
Open	$0.39		52 Week Low	$2.39
Day High	$6.29		P/E	N/A
Day Low	$6.29		EPS	$-0.35
Volume	1,031

MutualFirst Financial, Inc. (NASDAQ: MFSF)						Delayed: 24.87 --0 (-0%)
Previous Close	$24.87		52 Week High	$28.99
Open	$49.00		52 Week Low	$21.20
Day High	$24.87		P/E	22.61
Day Low	$24.87		EPS	$1.10
Volume	223,045

Morgans Hotel Group Co. (NASDAQ: MHGC)						Delayed: 2.15 --0 (-0%)
Previous Close	$2.15		52 Week High	$3.56
Open	$9.66		52 Week Low	$0.79
Day High	$2.15		P/E	N/A
Day Low	$2.15		EPS	$-2.00
Volume	7,785

(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

MITEK SYSTEMS (NASDAQ: MITK)						Delayed: 19.43 +0.52 (2.75%)
Previous Close	$18.91		52 Week High	$9.49
Open	$19.04		52 Week Low	$3.95
Day High	$19.48		P/E	N/A
Day Low	$18.97		EPS	$-0.26
Volume	603,627

(NASDAQ: MJCO)						Delayed: 16.00 --0 (-0%)
Previous Close	$16.00		52 Week High	$6.74
Open	$16.81		52 Week Low	$4.45
Day High	$16.00		P/E	N/A
Day Low	$16.00		EPS	$0.00
Volume	26,930

ModusLink Global Solutions, Inc. (NYSE: MLNK)						Delayed: 20.01 --0 (-0%)
Previous Close	$20.01		52 Week High	$2.80
Open	$20.01		52 Week Low	$1.05
Day High	$20.01		P/E	N/A
Day Low	$20.01		EPS	$-0.61
Volume	5,682

MANNING & NAPIER, Inc. (NYSE: MN)						Delayed: 12.85 --0 (-0%)
Previous Close	$12.85		52 Week High	$10.34
Open	$11.38		52 Week Low	$5.60
Day High	$12.85		P/E	64.25
Day Low	$12.85		EPS	$0.20
Volume	10,099

Medicinova, Inc. (NASDAQ: MNOV)						Delayed: 1.31 --0 (-0%)
Previous Close	$1.31		52 Week High	$10.16
Open	$1.32		52 Week Low	$2.91
Day High	$1.33		P/E	N/A
Day Low	$1.30		EPS	$-0.41
Volume	45,061

Monarch Financial Holdings, Inc. (NASDAQ: MNRK)						Delayed: 18.49 --0 (-0%)
Previous Close	$18.49		52 Week High	$19.99
Open	$2.38		52 Week Low	$12.02
Day High	$18.49		P/E	17.12
Day Low	$18.49		EPS	$1.08
Volume	246,295

MARIN SOTFWARE INCORPORATED (NASDAQ: MRIN)						Delayed: 0.90 --0 (-0%)
Previous Close	$0.90		52 Week High	$4.15
Open	$0.90		52 Week Low	$1.88
Day High	$0.90		P/E	N/A
Day Low	$0.90		EPS	$-1.36
Volume	3,360,494

(NASDAQ: MSBI)						Delayed: 33.38 -0.25 (0.74%)
Previous Close	$33.63		52 Week High	$28.32
Open	$33.30		52 Week Low	$20.80
Day High	$33.72		P/E	N/A
Day Low	$33.16		EPS	$0.00
Volume	158,855

(NASDAQ: MXPT)						Delayed: 13.85 --0 (-0%)
Previous Close	$13.85		52 Week High	$11.80
Open	$0.13		52 Week Low	$1.16
Day High	$13.85		P/E	N/A
Day Low	$13.85		EPS	$0.00
Volume	959

Maxwell Technologies, Inc. (NASDAQ: MXWL)						Delayed: 4.48 --0 (-0%)
Previous Close	$4.48		52 Week High	$8.04
Open	$38.96		52 Week Low	$4.20
Day High	$4.48		P/E	20.36
Day Low	$4.48		EPS	$0.22
Volume	2

NORTH ATLANTIC DRILLING LTD. (NYSE: NADL)						Delayed: 1.12 --0 (-0%)
Previous Close	$1.12		52 Week High	$7.82
Open	$7.30		52 Week Low	$0.21
Day High	$1.12		P/E	1.40
Day Low	$1.12		EPS	$0.80
Volume	379,407

(NASDAQ: NAME)						Delayed: 10.61 --0 (-0%)
Previous Close	$10.61		52 Week High	$12.85
Open	$4.31		52 Week Low	$7.16
Day High	$10.61		P/E	N/A
Day Low	$10.61		EPS	$0.00
Volume	43,759

North American Insurance Leaders, Inc. (NYSE: NAO)						Delayed: 3.47 --0 (-0%)
Previous Close	$3.47		52 Week High	$5.82
Open	$26.00		52 Week Low	$2.60
Day High	$3.47		P/E	26.69
Day Low	$3.47		EPS	$0.13
Volume	0

Nathan's Famous, Inc. (NASDAQ: NATH)						Delayed: 96.97 +0.17 (0.18%)
Previous Close	$96.80		52 Week High	$56.10
Open	$96.90		52 Week Low	$40.04
Day High	$97.34		P/E	51.58
Day Low	$96.90		EPS	$1.88
Volume	62,533

NAVIDEA BIOPHARMACEUTICALS, Inc. (AMEX: NAVB)						Delayed: 0.00 --0 (-0%)
Previous Close	$0.00		52 Week High	$1.72
Open	$0.00		52 Week Low	$0.26
Day High	$0.00		P/E	0.00
Day Low	$0.00		EPS	$-0.31
Volume	139,038

NCI, Inc. (NASDAQ: NCIT)						Delayed: 20.00 --0 (-0%)
Previous Close	$20.00		52 Week High	$17.18
Open	$83.35		52 Week Low	$10.98
Day High	$20.00		P/E	33.33
Day Low	$20.00		EPS	$0.60
Volume	1,007,553

(NASDAQ: NERV)						Delayed: 4.58 +0.66 (16.84%)
Previous Close	$3.92		52 Week High	$15.84
Open	$4.42		52 Week Low	$3.45
Day High	$4.79		P/E	N/A
Day Low	$4.30		EPS	$0.00
Volume	340,692

NII Holdings, Inc. (NASDAQ: NIHD)						Delayed: 2.17 --0 (-0%)
Previous Close	$2.17		52 Week High	$6.94
Open	$58.62		52 Week Low	$2.05
Day High	$2.17		P/E	N/A
Day Low	$2.17		EPS	$-8.60
Volume	1,592,816

NAVIOS MARITIME HOLDINGS, Inc. (NYSE: NM)						Delayed: 2.27 --0 (-0%)
Previous Close	$2.27		52 Week High	$1.90
Open	$425.30		52 Week Low	$0.57
Day High	$2.27		P/E	N/A
Day Low	$2.27		EPS	$-1.07
Volume	297,044

Numerex Corp (NASDAQ: NMRX)						Delayed: 3.83 --0 (-0%)
Previous Close	$3.83		52 Week High	$8.37
Open	$92.65		52 Week Low	$5.17
Day High	$3.83		P/E	42.56
Day Low	$3.83		EPS	$0.09
Volume	559,065

Northrim BanCorp, Inc. (NASDAQ: NRIM)						Delayed: 27.25 +0.23 (0.85%)
Previous Close	$27.02		52 Week High	$29.75
Open	$27.13		52 Week Low	$21.60
Day High	$27.36		P/E	14.65
Day Low	$27.07		EPS	$1.86
Volume	150,942

(NASDAQ: NTLA)						Delayed: 11.91 +0.08 (0.68%)
Previous Close	$11.83		52 Week High	$30.40
Open	$11.83		52 Week Low	$11.86
Day High	$12.04		P/E	N/A
Day Low	$11.41		EPS	$0.00
Volume	2,360,580

Novellus Systems, Inc. (NASDAQ: NVLS)						Delayed: 2.40 --0 (-0%)
Previous Close	$2.40		52 Week High	$9.46
Open	$6.05		52 Week Low	$3.68
Day High	$2.40		P/E	0.89
Day Low	$2.40		EPS	$2.71
Volume	25,026

(NASDAQ: NVTR)						Delayed: 0.13 --0 (-0%)
Previous Close	$0.13		52 Week High	$11.64
Open	$21.00		52 Week Low	$4.02
Day High	$0.13		P/E	N/A
Day Low	$0.13		EPS	$0.00
Volume	100

NORTHWEST BIO (AMEX: NWBO)						Delayed: 0.19 --0 (-0%)
Previous Close	$0.19		52 Week High	$5.19
Open	$0.19		52 Week Low	$0.32
Day High	$0.19		P/E	N/A
Day Low	$0.19		EPS	$-3.72
Volume	1,431,468

Northwest Pipe Co (NASDAQ: NWPX)						Delayed: 116.16 +0.79 (0.68%)
Previous Close	$115.37		52 Week High	$17.51
Open	$114.87		52 Week Low	$7.46
Day High	$117.46		P/E	53.53
Day Low	$113.73		EPS	$2.17
Volume	114,506

(NASDAQ: OCX)						Delayed: 3.20 --0 (-0%)
Previous Close	$3.20		52 Week High	$10.24
Open	$3.20		52 Week Low	$2.45
Day High	$3.20		P/E	N/A
Day Low	$3.20		EPS	$-0.46
Volume	1

OLD LINE Bancshares, Inc. (NASDAQ: OLBK)						Delayed: 28.83 --0 (-0%)
Previous Close	$28.83		52 Week High	$21.90
Open	$23.01		52 Week Low	$16.75
Day High	$28.83		P/E	33.52
Day Low	$28.83		EPS	$0.86
Volume	4,234

HIGHER ONE HOLDINGS, Inc. (AMEX: ONE)						Delayed: 3417.30 --0 (-0%)
Previous Close	$3417.30		52 Week High	$5.16
Open	$3417.30		52 Week Low	$1.85
Day High	$3417.30		P/E	11,783.79
Day Low	$3417.30		EPS	$0.29
Volume	10,020

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

OWENS REALTY MORTGAGE, Inc. (NYSE: ORM)						Delayed: 21.75 --0 (-0%)
Previous Close	$21.75		52 Week High	$18.70
Open	$0.16		52 Week Low	$13.03
Day High	$21.75		P/E	N/A
Day Low	$21.75		EPS	$0.00
Volume	0

ORRSTOWN FINL SVCS, Inc. (NASDAQ: ORRF)						Delayed: 43.34 -0.14 (0.32%)
Previous Close	$43.48		52 Week High	$23.73
Open	$43.41		52 Week Low	$16.51
Day High	$43.72		P/E	34.95
Day Low	$43.29		EPS	$1.24
Volume	58,167

Overseas Shipholding Group, Inc. (NYSE: OSG)						Delayed: 4.90 +0.19 (4.03%)
Previous Close	$4.71		52 Week High	$13.15
Open	$4.72		52 Week Low	$1.74
Day High	$4.93		P/E	N/A
Day Low	$4.72		EPS	$-6.98
Volume	443,115

PENDRELL (NASDAQ: PCO)						Delayed: 6.97 --0 (-0%)
Previous Close	$6.97		52 Week High	$7.36
Open	$0.08		52 Week Low	$0.45
Day High	$6.97		P/E	N/A
Day Low	$6.97		EPS	$-0.20
Volume	383,871

Premier Financial Bancorp (NASDAQ: PFBI)						Delayed: 17.79 --0 (-0%)
Previous Close	$17.79		52 Week High	$18.92
Open	$5.61		52 Week Low	$14.07
Day High	$17.79		P/E	12.62
Day Low	$17.79		EPS	$1.41
Volume	8,860,248

PHARMATHENE, Inc. (NYSE: PIP)						Delayed: 0.65 --0 (-0%)
Previous Close	$0.65		52 Week High	$2.95
Open	$0.01		52 Week Low	$1.38
Day High	$0.65		P/E	N/A
Day Low	$0.65		EPS	$-0.17
Volume	2,000

Merrill Lynch Depositor Inc. PreferredPLUS Cl A 6.05% Trust Series GEC-1 for GE Capital Corp. (NYSE: PJT)						Delayed: 174.36 -4.5 (2.52%)
Previous Close	$178.86		52 Week High	$30.09
Open	$178.58		52 Week Low	$19.96
Day High	$179.99		P/E	N/A
Day Low	$174.06		EPS	$0.00
Volume	347,945

Planet Payment, Inc. Common shares (NASDAQ: PLPM)						Delayed: 4.49 --0 (-0%)
Previous Close	$4.49		52 Week High	$4.97
Open	$0.00		52 Week Low	$2.19
Day High	$4.49		P/E	N/A
Day Low	$4.49		EPS	$-0.09
Volume	2,141

Pacific Mercantile Bancorp (NASDAQ: PMBC)						Delayed: 9.40 --0 (-0%)
Previous Close	$9.40		52 Week High	$7.91
Open	$61.11		52 Week Low	$5.30
Day High	$9.40		P/E	17.09
Day Low	$9.40		EPS	$0.55
Volume	358,028

THE PHOENIX COMPANIES, Inc. (NYSE: PNX)						Delayed: 37.49 --0 (-0%)
Previous Close	$37.49		52 Week High	$37.86
Open	$19.44		52 Week Low	$11.12
Day High	$37.49		P/E	N/A
Day Low	$37.49		EPS	$0.00
Volume	209,647

PEREGRINE PHARMA (NASDAQ: PPHM)						Delayed: 0.61 --0 (-0%)
Previous Close	$0.61		52 Week High	$1.33
Open	$13.94		52 Week Low	$0.29
Day High	$0.61		P/E	N/A
Day Low	$0.61		EPS	$-0.50
Volume	660

Provident Financial Hldgs (NASDAQ: PROV)						Delayed: 17.98 -0.03 (0.17%)
Previous Close	$18.01		52 Week High	$20.66
Open	$18.02		52 Week Low	$16.73
Day High	$18.13		P/E	14.50
Day Low	$17.90		EPS	$1.24
Volume	6,423

(NYSE: PRTO)						Delayed: 28.52 +0.10 (0.35%)
Previous Close	$28.42		52 Week High	$16.48
Open	$28.52		52 Week Low	$4.90
Day High	$28.52		P/E	N/A
Day Low	$28.52		EPS	$0.00
Volume	7

iGATE Computer Systems ADS (NASDAQ: PTI)						Delayed: 1.11 --0 (-0%)
Previous Close	$1.11		52 Week High	$20.63
Open	$0.09		52 Week Low	$5.27
Day High	$1.11		P/E	N/A
Day Low	$1.11		EPS	$0.00
Volume	3,125

PERNIX THRPTCS HLDG (NASDAQ: PTX)						Delayed: 0.21 --0 (-0%)
Previous Close	$0.21		52 Week High	$4.80
Open	$4.01		52 Week Low	$0.39
Day High	$0.21		P/E	N/A
Day Low	$0.21		EPS	$-0.60
Volume	0

(NASDAQ: PVBC)						Delayed: 13.50 --0 (-0%)
Previous Close	$13.50		52 Week High	$17.65
Open	$13.50		52 Week Low	$12.36
Day High	$13.50		P/E	N/A
Day Low	$13.50		EPS	$0.00
Volume	1,387

QUANTUM CORPORATION (NYSE: QTM)						Delayed: 1.62 --0 (-0%)
Previous Close	$1.62		52 Week High	$0.97
Open	$0.12		52 Week Low	$0.35
Day High	$1.62		P/E	N/A
Day Low	$1.62		EPS	$-0.09
Volume	39,373

(NASDAQ: RETA)						Delayed: 172.36 --0 (-0%)
Previous Close	$172.36		52 Week High	$41.60
Open	$9.14		52 Week Low	$11.03
Day High	$172.36		P/E	N/A
Day Low	$172.36		EPS	$0.00
Volume	41,911

Rex Energy Corporation (NASDAQ: REXX)						Delayed: 0.53 --0 (-0%)
Previous Close	$0.53		52 Week High	$2.43
Open	$0.13		52 Week Low	$0.34
Day High	$0.53		P/E	N/A
Day Low	$0.53		EPS	$-0.04
Volume	43,859

Transocean (NYSE: RIG)						Delayed: 5.76 +0.04 (0.70%)
Previous Close	$5.72		52 Week High	$15.20
Open	$5.76		52 Week Low	$7.67
Day High	$5.98		P/E	N/A
Day Low	$5.75		EPS	$0.00
Volume	46,816,632

(NASDAQ: RILY)						Delayed: 7.45 -0.09 (1.19%)
Previous Close	$7.54		52 Week High	$15.25
Open	$7.57		52 Week Low	$8.59
Day High	$7.84		P/E	N/A
Day Low	$7.38		EPS	$0.00
Volume	409,274

(NASDAQ: RKDA)						Delayed: 0.62 +0.05 (8.77%)
Previous Close	$0.57		52 Week High	$4.82
Open	$0.56		52 Week Low	$1.10
Day High	$0.65		P/E	N/A
Day Low	$0.56		EPS	$0.00
Volume	140,054

RED LIONS HOTEL CORPORATION (NYSE: RLH)						Delayed: 3.49 --0 (-0%)
Previous Close	$3.49		52 Week High	$9.40
Open	$4.67		52 Week Low	$5.45
Day High	$3.49		P/E	N/A
Day Low	$3.49		EPS	$-0.35
Volume	28,839

CASTLE BRANDS, Inc. (NYSE: ROX)						Delayed: 1.26 --0 (-0%)
Previous Close	$1.26		52 Week High	$1.42
Open	$0.00		52 Week Low	$0.70
Day High	$1.26		P/E	N/A
Day Low	$1.26		EPS	$-0.10
Volume	13,000

Rsc Holdings, Inc. (NASDAQ: RRR)						Delayed: 63.66 +1.61 (2.59%)
Previous Close	$62.05		52 Week High	$23.87
Open	$62.00		52 Week Low	$18.25
Day High	$64.11		P/E	219.52
Day Low	$61.65		EPS	$0.29
Volume	520,011

ROSETTA STONE, Inc. (NYSE: RST)						Delayed: 29.99 --0 (-0%)
Previous Close	$29.99		52 Week High	$9.22
Open	$15.65		52 Week Low	$6.17
Day High	$29.99		P/E	N/A
Day Low	$29.99		EPS	$-0.38
Volume	50

Radisys Corp (NASDAQ: RSYS)						Delayed: 1.72 --0 (-0%)
Previous Close	$1.72		52 Week High	$5.81
Open	$79.58		52 Week Low	$2.25
Day High	$1.72		P/E	N/A
Day Low	$1.72		EPS	$-1.72
Volume	0

RENTECH (NASDAQ: RTK)						Delayed: 0.20 --0 (-0%)
Previous Close	$0.20		52 Week High	$4.15
Open	$8.51		52 Week Low	$1.55
Day High	$0.20		P/E	6.67
Day Low	$0.20		EPS	$0.03
Volume	12,370,377

Rush Enterprises, Inc. (NASDAQ: RUSHB)						Delayed: 80.27 +0.04 (0.05%)
Previous Close	$80.23		52 Week High	$27.25
Open	$80.50		52 Week Low	$14.20
Day High	$80.70		P/E	N/A
Day Low	$79.36		EPS	$0.00
Volume	82,879

Salem Communications Corp /DE (AMEX: SALM)						Delayed: 1.00 --0 (-0%)
Previous Close	$1.00		52 Week High	$8.17
Open	$1.00		52 Week Low	$3.60
Day High	$1.05		P/E	N/A
Day Low	$1.00		EPS	$-0.26
Volume	1,424,178

SILVERCREST AMG-A (NASDAQ: SAMG)						Delayed: 10.18 +0.01 (0.10%)
Previous Close	$10.17		52 Week High	$13.85
Open	$10.13		52 Week Low	$9.84
Day High	$10.31		P/E	N/A
Day Low	$9.93		EPS	$0.00
Volume	169,653

SAFE BULKERS, Inc. (NYSE: SB)						Delayed: 7.75 +0.08 (1.04%)
Previous Close	$7.67		52 Week High	$2.03
Open	$7.66		52 Week Low	$0.30
Day High	$7.80		P/E	8.16
Day Low	$7.61		EPS	$0.95
Volume	598,877

(NASDAQ: SCWX)						Delayed: 8.51 --0 (-0%)
Previous Close	$8.51		52 Week High	$16.23
Open	$8.51		52 Week Low	$11.04
Day High	$8.51		P/E	N/A
Day Low	$8.51		EPS	$0.00
Volume	1,353,738

Seachange International, Inc. (AMEX: SEAC)						Delayed: 3.27 -0.16 (4.66%)
Previous Close	$3.43		52 Week High	$7.14
Open	$3.50		52 Week Low	$2.05
Day High	$3.50		P/E	19.24
Day Low	$3.27		EPS	$0.17
Volume	878

(NYSE: SENS)						Delayed: 6.26 --0 (-0%)
Previous Close	$6.26		52 Week High	$4.24
Open	$6.26		52 Week Low	$2.17
Day High	$6.26		P/E	N/A
Day Low	$6.26		EPS	$0.00
Volume	309,006

Southern First Bancshares, Inc. (NASDAQ: SFST)						Delayed: 64.18 -0.42 (0.65%)
Previous Close	$64.60		52 Week High	$33.47
Open	$64.49		52 Week Low	$20.69
Day High	$65.05		P/E	63.54
Day Low	$64.04		EPS	$1.01
Volume	61,310

STONEGATE MORTGAGE CORPORATION (NYSE: SGM)						Delayed: 7.99 --0 (-0%)
Previous Close	$7.99		52 Week High	$6.28
Open	$21.25		52 Week Low	$3.16
Day High	$7.99		P/E	3.52
Day Low	$7.99		EPS	$2.27
Volume	1,636,119

STONE ENERGY CORPORATION (NYSE: SGY)						Delayed: 35.49 --0 (-0%)
Previous Close	$35.49		52 Week High	$25.50
Open	$0.07		52 Week Low	$0.27
Day High	$35.49		P/E	10.79
Day Low	$35.49		EPS	$3.29
Volume	114,900

Shore Bancshares, Inc. (NASDAQ: SHBI)						Delayed: 23.97 +0.03 (0.13%)
Previous Close	$23.94		52 Week High	$14.89
Open	$23.93		52 Week Low	$9.96
Day High	$24.17		P/E	N/A
Day Low	$23.89		EPS	$-1.14
Volume	171,532

SEARS HOMETOWN (NASDAQ: SHOS)						Delayed: 3.40 --0 (-0%)
Previous Close	$3.40		52 Week High	$9.10
Open	$12.33		52 Week Low	$4.75
Day High	$3.40		P/E	1.89
Day Low	$3.40		EPS	$1.80
Volume	0

SIENA TECHNOLOGIES (NASDAQ: SIEN)						Delayed: 0.17 --0 (-0%)
Previous Close	$0.17		52 Week High	$10.45
Open	$1.99		52 Week Low	$2.78
Day High	$0.17		P/E	N/A
Day Low	$0.17		EPS	$0.00
Volume	75,049

SI FINL GROUP (NYSE: SIFI)						Delayed: 43.47 -0.05 (0.11%)
Previous Close	$43.52		52 Week High	$14.47
Open	$43.47		52 Week Low	$12.30
Day High	$43.47		P/E	N/A
Day Low	$43.47		EPS	$-0.11
Volume	59

Silicom Ltd (NASDAQ: SILC)						Delayed: 49.50 +4.61 (10.27%)
Previous Close	$44.89		52 Week High	$44.00
Open	$45.91		52 Week Low	$25.00
Day High	$52.04		P/E	20.97
Day Low	$45.75		EPS	$2.36
Volume	621,955

(NYSE: SITE)						Delayed: 98.60 +0.84 (0.86%)
Previous Close	$97.76		52 Week High	$40.97
Open	$97.33		52 Week Low	$25.49
Day High	$99.25		P/E	N/A
Day Low	$97.33		EPS	$0.00
Volume	694,593

SKULLCANDY (NASDAQ: SKUL)						Delayed: 6.35 --0 (-0%)
Previous Close	$6.35		52 Week High	$6.66
Open	$157.60		52 Week Low	$2.75
Day High	$6.35		P/E	37.35
Day Low	$6.35		EPS	$0.17
Volume	518,300

Southern Missouri Bancorp (NASDAQ: SMBC)						Delayed: 76.76 -0.48 (0.62%)
Previous Close	$77.24		52 Week High	$29.33
Open	$76.97		52 Week Low	$21.31
Day High	$77.50		P/E	26.29
Day Low	$76.40		EPS	$2.92
Volume	73,352

Summit Financial Group, Inc. (NASDAQ: SMMF)						Delayed: 25.70 --0 (-0%)
Previous Close	$25.70		52 Week High	$24.74
Open	$72.50		52 Week Low	$11.03
Day High	$25.70		P/E	33.82
Day Low	$25.70		EPS	$0.76
Volume	177,317

(NASDAQ: SNDX)						Delayed: 19.84 +0.76 (3.98%)
Previous Close	$19.08		52 Week High	$18.03
Open	$19.08		52 Week Low	$8.97
Day High	$19.86		P/E	N/A
Day Low	$18.82		EPS	$0.00
Volume	1,251,152

Senomyx, Inc. (NASDAQ: SNMX)						Delayed: 1.49 --0 (-0%)
Previous Close	$1.49		52 Week High	$4.85
Open	$131.30		52 Week Low	$0.97
Day High	$1.49		P/E	N/A
Day Low	$1.49		EPS	$-0.27
Volume	0

Synta Pharmaceuticals, Inc. (NASDAQ: SNTA)						Delayed: 0.34 --0 (-0%)
Previous Close	$0.34		52 Week High	$2.23
Open	$4.10		52 Week Low	$0.15
Day High	$0.34		P/E	N/A
Day Low	$0.34		EPS	$-1.25
Volume	325,183

Southern National Bancorp of Virginia, Inc. (NASDAQ: SONA)						Delayed: 15.09 --0 (-0%)
Previous Close	$15.09		52 Week High	$13.69
Open	$0.05		52 Week Low	$11.51
Day High	$15.09		P/E	27.94
Day Low	$15.09		EPS	$0.54
Volume	36,000

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

(NASDAQ: SPNE)						Delayed: 9.54 --0 (-0%)
Previous Close	$9.54		52 Week High	$17.57
Open	$53.54		52 Week Low	$7.12
Day High	$9.54		P/E	N/A
Day Low	$9.54		EPS	$0.00
Volume	396,769

Sequenom, Inc. (NASDAQ: SQNM)						Delayed: 2.39 --0 (-0%)
Previous Close	$2.39		52 Week High	$2.53
Open	$9.75		52 Week Low	$0.82
Day High	$2.39		P/E	N/A
Day Low	$2.39		EPS	$-1.05
Volume	355,082

Seanergy Maritime Corp (NYSE: SRG)						Delayed: 2.27 --0 (-0%)
Previous Close	$2.27		52 Week High	$57.31
Open	$2.27		52 Week Low	$33.34
Day High	$2.33		P/E	N/A
Day Low	$2.25		EPS	$0.00
Volume	172,700

(NASDAQ: SSRG)						Delayed: 13.18 --0 (-0%)
Previous Close	$13.18		52 Week High	$13.50
Open	$0.11		52 Week Low	$7.87
Day High	$13.18		P/E	N/A
Day Low	$13.18		EPS	$0.00
Volume	114,331

STERIS CORPORATION (NYSE: STE)						Delayed: 233.28 -2.79 (1.18%)
Previous Close	$236.07		52 Week High	$78.77
Open	$236.54		52 Week Low	$61.38
Day High	$238.24		P/E	105.56
Day Low	$232.43		EPS	$2.21
Volume	646,698

Stratus Properties, Inc. (NASDAQ: STRS)						Delayed: 19.32 --0 (-0%)
Previous Close	$19.32		52 Week High	$31.50
Open	$19.32		52 Week Low	$14.91
Day High	$19.32		P/E	N/A
Day Low	$19.32		EPS	$-1.39
Volume	49,594

SUPREME INDS, INC. CL A (NYSE: STS)						Delayed: 21.00 --0 (-0%)
Previous Close	$21.00		52 Week High	$19.83
Open	$43.16		52 Week Low	$5.40
Day High	$21.00		P/E	53.85
Day Low	$21.00		EPS	$0.39
Volume	406,177

SYNTHETIC BIOLOGICS, Inc. (NYSE: SYN)						Delayed: 1.02 --0 (-0%)
Previous Close	$1.02		52 Week High	$3.09
Open	$25.71		52 Week Low	$0.93
Day High	$1.02		P/E	N/A
Day Low	$1.02		EPS	$-0.50
Volume	16

SIZMEK (NASDAQ: SZMK)						Delayed: 3.90 --0 (-0%)
Previous Close	$3.90		52 Week High	$6.77
Open	$0.00		52 Week Low	$2.09
Day High	$3.90		P/E	N/A
Day Low	$3.90		EPS	$0.00
Volume	26,610

(NASDAQ: TACO)						Delayed: 10.45 --0 (-0%)
Previous Close	$10.45		52 Week High	$14.47
Open	$10.46		52 Week Low	$8.37
Day High	$10.46		P/E	N/A
Day Low	$10.45		EPS	$0.00
Volume	5,621

TRANSATLANTIC PETROLEUM LTD. (NYSE: TAT)						Delayed: 0.25 --0 (-0%)
Previous Close	$0.25		52 Week High	$1.86
Open	$4.75		52 Week Low	$0.52
Day High	$0.25		P/E	N/A
Day Low	$0.25		EPS	$-0.30
Volume	185

Threshold Pharmaceuticals, Inc. (NASDAQ: THLD)						Delayed: 0.54 --0 (-0%)
Previous Close	$0.54		52 Week High	$4.26
Open	$0.00		52 Week Low	$0.21
Day High	$0.54		P/E	3.00
Day Low	$0.54		EPS	$0.18
Volume	4,500,000

Tier Reit Inc. Com (NYSE: TIER)						Delayed: 33.10 -0.06 (0.18%)
Previous Close	$33.16		52 Week High	$17.81
Open	$33.16		52 Week Low	$12.52
Day High	$33.22		P/E	N/A
Day Low	$33.05		EPS	$0.00
Volume	5,506

(NYSE: TPB)						Delayed: 87.34 +0.99 (1.15%)
Previous Close	$86.35		52 Week High	$16.14
Open	$85.88		52 Week Low	$6.46
Day High	$87.97		P/E	N/A
Day Low	$83.34		EPS	$0.00
Volume	120,967

Trinity Place Holdings, Inc. (AMEX: TPHS)						Delayed: 0.02 --0 (-0%)
Previous Close	$0.02		52 Week High	$10.37
Open	$0.02		52 Week Low	$5.11
Day High	$0.02		P/E	N/A
Day Low	$0.02		EPS	$0.00
Volume	10,000

TRIANGLE PETROLEUM CORPORATION (AMEX: TPLM)						Delayed: 0.01 --0 (-0%)
Previous Close	$0.01		52 Week High	$2.14
Open	$0.19		52 Week Low	$0.13
Day High	$0.01		P/E	0.06
Day Low	$0.01		EPS	$0.16
Volume	0

Titan Pharmaceuticals, Inc. (NASDAQ: TTNP)						Delayed: 4.61 --0 (-0%)
Previous Close	$4.61		52 Week High	$8.74
Open	$4.61		52 Week Low	$2.57
Day High	$4.61		P/E	38.42
Day Low	$4.61		EPS	$0.12
Volume	154,091

Twin Disc, Incorporated (NASDAQ: TWIN)						Delayed: 24.54 +0.37 (1.53%)
Previous Close	$24.17		52 Week High	$13.53
Open	$24.18		52 Week Low	$8.19
Day High	$24.80		P/E	245.40
Day Low	$23.47		EPS	$0.10
Volume	79,458

TRAVELZOO (NASDAQ: TZOO)						Delayed: 7.14 -0.1 (1.38%)
Previous Close	$7.24		52 Week High	$13.27
Open	$7.24		52 Week Low	$6.63
Day High	$7.32		P/E	N/A
Day Low	$7.10		EPS	$-0.33
Volume	83,792

UCP, Inc. (NYSE: UCP)						Delayed: 11.44 --0 (-0%)
Previous Close	$11.44		52 Week High	$10.25
Open	$33.16		52 Week Low	$5.22
Day High	$11.44		P/E	N/A
Day Low	$11.44		EPS	$-0.04
Volume	559,538

URANIUM ENERGY CORP. (NYSE: UEC)						Delayed: 11.21 +0.02 (0.18%)
Previous Close	$11.19		52 Week High	$1.47
Open	$11.25		52 Week Low	$0.65
Day High	$11.54		P/E	N/A
Day Low	$11.20		EPS	$-0.24
Volume	4,910,911

UFP Technologies, Inc. (NASDAQ: UFPT)						Delayed: 321.76 +1.90 (0.59%)
Previous Close	$319.86		52 Week High	$27.50
Open	$320.12		52 Week Low	$20.40
Day High	$327.60		P/E	204.94
Day Low	$320.12		EPS	$1.57
Volume	104,657

Ultrapetrol (NYSE: ULTR)						Delayed: 47.96 --0 (-0%)
Previous Close	$47.96		52 Week High	$0.82
Open	$6.19		52 Week Low	$0.05
Day High	$47.96		P/E	N/A
Day Low	$47.96		EPS	$-0.75
Volume	1,464,047

Union Bankshares, Inc. (NASDAQ: UNB)						Delayed: 24.59 --0 (-0%)
Previous Close	$24.59		52 Week High	$40.40
Open	$24.39		52 Week Low	$26.50
Day High	$24.59		P/E	15.37
Day Low	$24.28		EPS	$1.60
Volume	6,857

UNILIFE (NASDAQ: UNIS)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$4.57
Open	$34.86		52 Week Low	$0.31
Day High	$0.16		P/E	N/A
Day Low	$0.16		EPS	$-0.71
Volume	1,216

USAmeriBancorp, Inc. Common (AMEX: USAB)						Delayed: 75.00 --0 (-0%)
Previous Close	$75.00		52 Week High	$35.00
Open	$640.00		52 Week Low	$30.00
Day High	$75.00		P/E	N/A
Day Low	$75.00		EPS	$0.00
Volume	538

USA Technologies, Inc. (NASDAQ: USAT)						Delayed: 12.16 --0 (-0%)
Previous Close	$12.16		52 Week High	$5.81
Open	$52.15		52 Week Low	$2.69
Day High	$12.16		P/E	1,216.00
Day Low	$12.16		EPS	$0.01
Volume	125,494

(NYSE: USFD)						Delayed: 108.92 -1.17 (1.06%)
Previous Close	$110.09		52 Week High	$25.83
Open	$108.99		52 Week Low	$22.19
Day High	$110.51		P/E	N/A
Day Low	$107.37		EPS	$0.00
Volume	1,904,477

USMD HOLDINGS (NYSE: USMD)						Delayed: 32.34 -0.07 (0.22%)
Previous Close	$32.41		52 Week High	$23.04
Open	$32.34		52 Week Low	$6.53
Day High	$32.34		P/E	147.00
Day Low	$32.34		EPS	$0.22
Volume	36

UNIVERSAL TECHNICAL INSTITUTE, Inc. (NYSE: UTI)						Delayed: 25.15 -0.69 (2.67%)
Previous Close	$25.84		52 Week High	$5.88
Open	$25.64		52 Week Low	$1.42
Day High	$25.82		P/E	314.38
Day Low	$24.76		EPS	$0.08
Volume	1,755,867

ENERGY FUELS, Inc. (NYSE: UUUU)						Delayed: 15.10 +0.52 (3.57%)
Previous Close	$14.58		52 Week High	$2.98
Open	$14.70		52 Week Low	$1.30
Day High	$15.37		P/E	N/A
Day Low	$14.70		EPS	$0.00
Volume	7,996,440

Value Line, Inc. (NASDAQ: VALU)						Delayed: 37.57 +1.23 (3.38%)
Previous Close	$36.34		52 Week High	$19.72
Open	$36.45		52 Week Low	$12.41
Day High	$37.58		P/E	58.70
Day Low	$36.25		EPS	$0.64
Volume	4,611

DelawareTax-Free Colorado Fund B Class (NASDAQ: VBTX)						Delayed: 30.26 --0 (-0%)
Previous Close	$30.26		52 Week High	$21.12
Open	$30.26		52 Week Low	$12.35
Day High	$30.26		P/E	N/A
Day Low	$30.26		EPS	$0.00
Volume	197,319

Volt Information Sciences, Inc. (NYSE: VISI)						Delayed: 2.80 --0 (-0%)
Previous Close	$2.80		52 Week High	$8.74
Open	$0.40		52 Week Low	$5.62
Day High	$2.80		P/E	N/A
Day Low	$2.80		EPS	$0.00
Volume	0

VOXX INTL-A (NASDAQ: VOXX)						Delayed: 7.50 --0 (-0%)
Previous Close	$7.50		52 Week High	$6.25
Open	$7.50		52 Week Low	$2.47
Day High	$7.50		P/E	5.56
Day Low	$7.50		EPS	$1.35
Volume	18

(NASDAQ: VRAY)						Delayed: 0.03 --0 (-0%)
Previous Close	$0.03		52 Week High	$8.00
Open	$17.83		52 Week Low	$2.64
Day High	$0.03		P/E	N/A
Day Low	$0.03		EPS	$0.00
Volume	25,630

VERASTEM SHS (NASDAQ: VSTM)						Delayed: 6.58 -0.09 (1.35%)
Previous Close	$6.67		52 Week High	$2.43
Open	$6.66		52 Week Low	$1.05
Day High	$6.66		P/E	N/A
Day Low	$6.44		EPS	$-1.79
Volume	1,280,177

Vivus, Inc. (NASDAQ: VVUS)						Delayed: 0.47 --0 (-0%)
Previous Close	$0.47		52 Week High	$1.85
Open	$44.85		52 Week Low	$0.92
Day High	$0.47		P/E	N/A
Day Low	$0.47		EPS	$-2.13
Volume	1,328

ENERGOUS (NASDAQ: WATT)						Delayed: 15.56 +0.66 (4.43%)
Previous Close	$14.90		52 Week High	$20.13
Open	$14.98		52 Week Low	$3.65
Day High	$15.69		P/E	N/A
Day Low	$14.70		EPS	$0.00
Volume	131,872

WOORI FINANCE HOLDINGS CO., LTD. (NYSE: WF)						Delayed: 71.37 +0.55 (0.78%)
Previous Close	$70.82		52 Week High	$34.06
Open	$71.28		52 Week Low	$19.99
Day High	$71.64		P/E	N/A
Day Low	$70.86		EPS	$0.00
Volume	51,411

WASHINGTONFIRST (NASDAQ: WFBI)						Delayed: 34.26 --0 (-0%)
Previous Close	$34.26		52 Week High	$26.98
Open	$20.80		52 Week Low	$19.50
Day High	$34.26		P/E	42.83
Day Low	$34.26		EPS	$0.80
Volume	46,392

Westfield Financial, Inc. New (NASDAQ: WFD)						Delayed: 7.90 --0 (-0%)
Previous Close	$7.90		52 Week High	$8.85
Open	$31.28		52 Week Low	$7.30
Day High	$7.90		P/E	23.24
Day Low	$7.90		EPS	$0.34
Volume	354,751

SM&A (NASDAQ: WINS)						Delayed: 14.21 --0 (-0%)
Previous Close	$14.21		52 Week High	$44.25
Open	$66.11		52 Week Low	$6.50
Day High	$14.21		P/E	71.05
Day Low	$14.21		EPS	$0.20
Volume	884

WIX.COM (NASDAQ: WIX)						Delayed: 74.13 -5.93 (7.41%)
Previous Close	$80.06		52 Week High	$49.65
Open	$78.00		52 Week Low	$14.79
Day High	$78.60		P/E	N/A
Day Low	$73.17		EPS	$0.00
Volume	2,081,151

(NASDAQ: WKHS)						Delayed: 3.06 +0.02 (0.66%)
Previous Close	$3.04		52 Week High	$11.70
Open	$2.95		52 Week Low	$0.43
Day High	$3.26		P/E	N/A
Day Low	$2.88		EPS	$0.00
Volume	191,366

Willis Lease Finance Corp (NASDAQ: WLFC)						Delayed: 56.93 +2.49 (4.57%)
Previous Close	$54.44		52 Week High	$27.51
Open	$54.36		52 Week Low	$15.62
Day High	$57.55		P/E	42.49
Day Low	$54.36		EPS	$1.34
Volume	256,763

(AMEX: WMIN)						Delayed: 0.00 -0.07 (100%)
Previous Close	$0.07		52 Week High	$
Open	$0.07		52 Week Low	$
Day High	$0.07		P/E	N/A
Day Low	$0.07		EPS	$
Volume	0

(NASDAQ: WVE)						Delayed: 5.41 +0.21 (4.04%)
Previous Close	$5.20		52 Week High	$38.50
Open	$5.16		52 Week Low	$8.95
Day High	$5.42		P/E	N/A
Day Low	$5.14		EPS	$0.00
Volume	2,884,323

XOMA (NASDAQ: XOMA)						Delayed: 40.17 --0 (-0%)
Previous Close	$40.17		52 Week High	$7.33
Open	$40.17		52 Week Low	$0.34
Day High	$40.17		P/E	N/A
Day Low	$40.17		EPS	$-0.73
Volume	1,227,957

XERIUM TECHNOLOGIES, Inc. (NYSE: XRM)						Delayed: 13.49 --0 (-0%)
Previous Close	$13.49		52 Week High	$12.35
Open	$34.32		52 Week Low	$4.15
Day High	$13.49		P/E	N/A
Day Low	$13.49		EPS	$-0.56
Volume	687,961

Taylor Calvin B Bankshares, Inc. (NASDAQ: YCB)						Delayed: 39.37 --0 (-0%)
Previous Close	$39.37		52 Week High	$39.48
Open	$5.39		52 Week Low	$27.44
Day High	$39.37		P/E	16.54
Day Low	$39.37		EPS	$2.38
Volume	383,200

(NASDAQ: ZAIS)						Delayed: 4.09 --0 (-0%)
Previous Close	$4.09		52 Week High	$11.16
Open	$2.00		52 Week Low	$1.32
Day High	$4.09		P/E	N/A
Day Low	$4.09		EPS	$0.00
Volume	145

(NYSE: ZDGE)						Delayed: 2.94 -0.04 (1.34%)
Previous Close	$2.98		52 Week High	$7.15
Open	$3.00		52 Week Low	$2.56
Day High	$3.00		P/E	N/A
Day Low	$2.91		EPS	$0.00
Volume	30,624

(NASDAQ: ZYNE)						Delayed: 1.30 --0 (-0%)
Previous Close	$1.30		52 Week High	$21.56
Open	$0.25		52 Week Low	$4.64
Day High	$1.30		P/E	N/A
Day Low	$1.30		EPS	$0.00
Volume	65,263,395