Russell Announces 3000 Index Preliminary Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 10/14/2026

1. WDAY
2. NVDA
3. AAPL
4. META
5. JNJ
6. AMAT
7. SPY
8. NRIX
9. ASML
10. OIG

Go back to Russell Announces 3000 Index Preliminary Additions and Deletions
(NASDAQ: ABEO) Delayed: 4.52 -0.38 (7.76%)
Previous Close $4.90    52 Week High $9.44 
Open $4.88    52 Week Low $2.05 
Day High $4.88    P/E N/A 
Day Low $4.51    EPS $0.00 
Volume 1,980,151       

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       

ACCELERATED RETURN BEAR NOTES LINKED TO THE S&P 500 INDEX (NASDAQ: ABY) Delayed: 23.52 +0.04 (0.17%)
Previous Close $23.48    52 Week High $21.32 
Open $23.33    52 Week Low $13.11 
Day High $23.99    P/E N/A 
Day Low $22.89    EPS $0.00 
Volume 620,141       

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       

ADVANCED EMISSIONS (NASDAQ: ADES) Delayed: 3.36 --0 (-0%)
Previous Close $3.36    52 Week High $9.35 
Open $3.90    52 Week Low $3.20 
Day High $3.36    P/E N/A 
Day Low $3.36    EPS $-0.92 
Volume 381       

(NASDAQ: ADVM) Delayed: 4.36 --0 (-0%)
Previous Close $4.36    52 Week High $4.86 
Open $4.36    52 Week Low $2.74 
Day High $4.36    P/E N/A 
Day Low $4.36    EPS $0.00 
Volume 3,591       

Loomis Sayles Mid Cap Growth Fund Retail Class (AMEX: AGRX) Delayed: 1.51 --0 (-0%)
Previous Close $1.51    52 Week High $10.41 
Open $1.51    52 Week Low $5.32 
Day High $1.51    P/E N/A 
Day Low $1.51    EPS $0.00 
Volume 15,285       

APPLIED GEN TECHNLG (NASDAQ: AGTC) Delayed: 0.39 --0 (-0%)
Previous Close $0.39    52 Week High $21.43 
Open $208.89    52 Week Low $6.35 
Day High $0.39    P/E N/A 
Day Low $0.39    EPS $0.00 
Volume 512,976       

ACHAOGEN (NASDAQ: AKAO) Delayed: 0.11 --0 (-0%)
Previous Close $0.11    52 Week High $6.18 
Open $2.49    52 Week Low $2.59 
Day High $0.11    P/E N/A 
Day Low $0.11    EPS $0.00 
Volume 318,933       

(NASDAQ: AKTS) Delayed: 16.64 -0.7 (4.04%)
Previous Close $17.34    52 Week High $5.77 
Open $17.26    52 Week Low $1.51 
Day High $17.61    P/E N/A 
Day Low $16.60    EPS $0.00 
Volume 327,864       

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       

iShares Diversified Alternatives Trust (NASDAQ: ALT) Delayed: 2.43 -0.13 (5.08%)
Previous Close $2.56    52 Week High $54.24 
Open $2.56    52 Week Low $48.35 
Day High $2.56    P/E N/A 
Day Low $2.43    EPS $0.00 
Volume 3,717,429       

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 56,507       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 28.71 -0.89 (3.01%)
Previous Close $29.60    52 Week High $12.49 
Open $29.18    52 Week Low $3.81 
Day High $29.72    P/E N/A 
Day Low $28.32    EPS $-0.91 
Volume 604,862       

ANTHERA PHARMA (AMEX: ANTH) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $6.08 
Open $0.00    52 Week Low $1.72 
Day High $0.00    P/E 0.00 
Day Low $0.00    EPS $-1.47 
Volume 5,590       

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       

(NASDAQ: APVO) Delayed: 1.73 -0.11 (5.98%)
Previous Close $1.84    52 Week High $4.33 
Open $1.79    52 Week Low $1.80 
Day High $1.79    P/E N/A 
Day Low $1.70    EPS $0.00 
Volume 85,934       

(NASDAQ: AQB) Delayed: 1.04 +0.03 (2.97%)
Previous Close $1.01    52 Week High $ 
Open $1.00    52 Week Low $ 
Day High $1.12    P/E N/A 
Day Low $0.99    EPS $ 
Volume 83,972       

(NYSE: ARCH) Delayed: 134.83 --0 (-0%)
Previous Close $134.83    52 Week High $86.47 
Open $134.83    52 Week Low $59.05 
Day High $134.83    P/E N/A 
Day Low $134.83    EPS $0.00 
Volume 431       

ARENA RESOURCES, Inc. (NYSE: ARD) Delayed: 24.75 --0 (-0%)
Previous Close $24.75    52 Week High $45.72 
Open $0.33    52 Week Low $26.78 
Day High $24.75    P/E 17.93 
Day Low $24.75    EPS $1.38 
Volume 5,363       

ARES MANAGEMENT, L.P. (NYSE: ARES) Delayed: 115.62 -2.53 (2.14%)
Previous Close $118.15    52 Week High $19.54 
Open $118.90    52 Week Low $10.72 
Day High $118.91    P/E N/A 
Day Low $113.56    EPS $0.00 
Volume 2,665,758       

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       

ARROWHEAD RESEARCH (NASDAQ: ARWR) Delayed: 58.13 -2.6 (4.28%)
Previous Close $60.73    52 Week High $8.22 
Open $60.04    52 Week Low $3.07 
Day High $60.73    P/E N/A 
Day Low $58.08    EPS $-1.30 
Volume 2,260,824       

ASB BANCORP (NASDAQ: ASBB) Delayed: 45.10 --0 (-0%)
Previous Close $45.10    52 Week High $27.24 
Open $13.77    52 Week Low $24.07 
Day High $45.10    P/E 167.04 
Day Low $45.10    EPS $0.27 
Volume 48,650       

(NASDAQ: ASMB) Delayed: 20.34 -2.43 (10.67%)
Previous Close $22.77    52 Week High $14.50 
Open $22.64    52 Week Low $4.33 
Day High $22.64    P/E N/A 
Day Low $20.28    EPS $0.00 
Volume 305,630       

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 57,491       

(NASDAQ: AXSM) Delayed: 156.32 -9.68 (5.83%)
Previous Close $166.00    52 Week High $15.74 
Open $166.01    52 Week Low $5.37 
Day High $166.55    P/E N/A 
Day Low $155.69    EPS $0.00 
Volume 1,328,731       

AXT, Inc. (NASDAQ: AXTI) Delayed: 64.63 +2.65 (4.28%)
Previous Close $61.98    52 Week High $5.97 
Open $60.78    52 Week Low $2.28 
Day High $64.96    P/E N/A 
Day Low $60.05    EPS $-0.19 
Volume 10,590,779       

Paychex, Inc. (NYSE: AYX) Delayed: 48.26 --0 (-0%)
Previous Close $48.26    52 Week High $4.16 
Open $0.01    52 Week Low $3.22 
Day High $48.26    P/E 31.96 
Day Low $48.26    EPS $1.51 
Volume 87,000       

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       

Beasley Broadcasting Group, Inc. (NASDAQ: BBGI) Delayed: 8.41 -1.01 (10.72%)
Previous Close $9.42    52 Week High $6.05 
Open $9.43    52 Week Low $2.75 
Day High $9.67    P/E 16.49 
Day Low $7.52    EPS $0.51 
Volume 50,328       

Black Box Corp (NASDAQ: BBOX) Delayed: 1.14 --0 (-0%)
Previous Close $1.14    52 Week High $15.65 
Open $19.63    52 Week Low $6.51 
Day High $1.14    P/E 0.70 
Day Low $1.14    EPS $1.64 
Volume 0       

BCB BANCORP, Inc. (NASDAQ: BCBP) Delayed: 8.16 -0.07 (0.85%)
Previous Close $8.23    52 Week High $12.15 
Open $8.25    52 Week Low $9.75 
Day High $8.28    P/E 8.68 
Day Low $8.15    EPS $0.94 
Volume 194,868       

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       

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       

Bank Of Nt Butterfield & Son Ltd (AMEX: BFSF) Delayed: 7.47 --0 (-0%)
Previous Close $7.47    52 Week High $7.47 
Open $7.47    52 Week Low $7.47 
Day High $7.47    P/E N/A 
Day Low $7.47    EPS $0.00 
Volume 0       

(NYSE: BHVN) Delayed: 11.42 -0.39 (3.3%)
Previous Close $11.81    52 Week High $ 
Open $11.79    52 Week Low $ 
Day High $11.79    P/E N/A 
Day Low $11.16    EPS $ 
Volume 2,434,063       

Bank of Commerce Holdings (NASDAQ: BOCH) Delayed: 15.17 --0 (-0%)
Previous Close $15.17    52 Week High $7.85 
Open $81.01    52 Week Low $5.05 
Day High $15.17    P/E 29.17 
Day Low $15.17    EPS $0.52 
Volume 97,099       

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 9       

Peabody Energy (NYSE: BTU) Delayed: 25.21 +0.13 (0.52%)
Previous Close $25.08    52 Week High $28.00 
Open $25.14    52 Week Low $0.99 
Day High $25.31    P/E N/A 
Day Low $24.48    EPS $-1.12 
Volume 1,502,835       

CADENCE FINCL (NYSE: CADE) Delayed: 42.11 --0 (-0%)
Previous Close $42.11    52 Week High $4.80 
Open $42.11    52 Week Low $1.01 
Day High $42.11    P/E N/A 
Day Low $42.11    EPS $-0.84 
Volume 31,369       

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 201       

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       

Cellular Biomedicine Group, Inc. (NASDAQ: CBMG) Delayed: 19.75 --0 (-0%)
Previous Close $19.75    52 Week High $24.48 
Open $8.75    52 Week Low $10.44 
Day High $19.75    P/E N/A 
Day Low $19.75    EPS $-100.00 
Volume 100       

Genesis Capital Corporation of Nevada (NASDAQ: CCN) Delayed: 15.05 --0 (-0%)
Previous Close $15.05    52 Week High $11.56 
Open $17.77    52 Week Low $8.70 
Day High $15.05    P/E N/A 
Day Low $15.05    EPS $0.00 
Volume 167,281       

(NASDAQ: CDEV) Delayed: 7.62 --0 (-0%)
Previous Close $7.62    52 Week High $16.45 
Open $9.35    52 Week Low $14.09 
Day High $7.62    P/E N/A 
Day Low $7.62    EPS $0.00 
Volume 500       

Fidelity Advisor Small Cap independence Fund Class T (NASDAQ: CDTX) Delayed: 221.38 --0 (-0%)
Previous Close $221.38    52 Week High $18.07 
Open $221.38    52 Week Low $8.65 
Day High $221.38    P/E N/A 
Day Low $221.38    EPS $0.00 
Volume 1,271       

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 123,166       

CADIZ, Inc. (NASDAQ: CDZI) Delayed: 3.40 -0.2 (5.56%)
Previous Close $3.60    52 Week High $8.90 
Open $3.58    52 Week Low $3.00 
Day High $3.58    P/E N/A 
Day Low $3.28    EPS $-1.46 
Volume 2,424,333       

Centrue Financial Corporation (NASDAQ: CFCB) Delayed: 27.73 --0 (-0%)
Previous Close $27.73    52 Week High $20.84 
Open $8.13    52 Week Low $14.95 
Day High $27.73    P/E N/A 
Day Low $27.73    EPS $-10.73 
Volume 120,001       

CELADON GROUP, Inc. (NYSE: CGI) Delayed: 3.45 --0 (-0%)
Previous Close $3.45    52 Week High $14.23 
Open $8.40    52 Week Low $4.85 
Day High $3.45    P/E 3.48 
Day Low $3.45    EPS $0.99 
Volume 124,195       

CHERRY HILL MORTGAGE INVESTMENT CORPORATION (NYSE: CHMI) Delayed: 2.54 -0.04 (1.55%)
Previous Close $2.58    52 Week High $18.02 
Open $2.59    52 Week Low $12.60 
Day High $2.60    P/E N/A 
Day Low $2.52    EPS $0.00 
Volume 211,704       

(NASDAQ: CID) Delayed: 33.02 --0 (-0%)
Previous Close $33.02    52 Week High $33.90 
Open $33.02    52 Week Low $28.75 
Day High $33.02    P/E N/A 
Day Low $33.02    EPS $0.00 
Volume 6,069       

(NASDAQ: CIVB) Delayed: 26.68 -0.03 (0.11%)
Previous Close $26.71    52 Week High $15.40 
Open $26.84    52 Week Low $9.75 
Day High $27.06    P/E N/A 
Day Low $26.42    EPS $0.00 
Volume 116,089       

Cameco Corporation (NYSE: CJ) Delayed: 7.36 --0 (-0%)
Previous Close $7.36    52 Week High $4.65 
Open $5.15    52 Week Low $3.72 
Day High $7.36    P/E N/A 
Day Low $7.36    EPS $0.00 
Volume 0       

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       

Cloud Centric, Inc. (NYSE: CLDR) Delayed: 15.99 --0 (-0%)
Previous Close $15.99    52 Week High $0.00 
Open $22.50    52 Week Low $0.00 
Day High $15.99    P/E N/A 
Day Low $15.99    EPS $0.00 
Volume 398,710       

CORE MOLDING TECHNOLOGIES, Inc. (NYSE: CMT) Delayed: 23.69 +0.22 (0.94%)
Previous Close $23.47    52 Week High $19.63 
Open $23.58    52 Week Low $9.23 
Day High $23.80    P/E 23.93 
Day Low $23.39    EPS $0.99 
Volume 31,986       

CONATUS PHARMACEUT (NASDAQ: CNAT) Delayed: 0.56 --0 (-0%)
Previous Close $0.56    52 Week High $4.05 
Open $48.51    52 Week Low $1.40 
Day High $0.56    P/E N/A 
Day Low $0.56    EPS $-0.94 
Volume 111,906       

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       

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 197,492       

(NASDAQ: CRBP) Delayed: 4.78 -0.49 (9.3%)
Previous Close $5.27    52 Week High $10.78 
Open $5.24    52 Week Low $1.01 
Day High $5.26    P/E N/A 
Day Low $4.76    EPS $0.00 
Volume 654,563       

CAESARSTONE (NASDAQ: CSTE) Delayed: 2.78 +0.02 (0.72%)
Previous Close $2.76    52 Week High $43.52 
Open $2.78    52 Week Low $26.45 
Day High $2.82    P/E N/A 
Day Low $2.72    EPS $0.00 
Volume 26,589       

Commerce Union Bancshares, Inc. (NASDAQ: CUBN) Delayed: 25.64 --0 (-0%)
Previous Close $25.64    52 Week High $22.88 
Open $24.66    52 Week Low $13.47 
Day High $25.64    P/E N/A 
Day Low $25.64    EPS $0.00 
Volume 19,183       

Commercial Vehicle Group, Inc. (NASDAQ: CVGI) Delayed: 2.81 -0.09 (3.1%)
Previous Close $2.90    52 Week High $6.00 
Open $2.89    52 Week Low $2.02 
Day High $2.91    P/E N/A 
Day Low $2.77    EPS $-0.44 
Volume 281,948       

(NYSE: CVNA) Delayed: 60.39 +0.88 (1.48%)
Previous Close $59.51    52 Week High $ 
Open $59.21    52 Week Low $ 
Day High $61.11    P/E N/A 
Day Low $58.30    EPS $ 
Volume 9,319,394       

Cyberoptics Corp (NASDAQ: CYBE) Delayed: 54.00 --0 (-0%)
Previous Close $54.00    52 Week High $28.00 
Open $16.31    52 Week Low $6.50 
Day High $54.00    P/E N/A 
Day Low $54.00    EPS $-1.53 
Volume 532,835       

CYTRX (AMEX: CYTR) Delayed: 0.09 --0 (-0%)
Previous Close $0.09    52 Week High $3.66 
Open $0.83    52 Week Low $0.41 
Day High $0.09    P/E N/A 
Day Low $0.09    EPS $-0.42 
Volume 14,519       

Templeton Developing MarketsTrust Fund Class C (NASDAQ: DMTX) Delayed: 5.95 --0 (-0%)
Previous Close $5.95    52 Week High $15.55 
Open $2.55    52 Week Low $4.00 
Day High $5.95    P/E N/A 
Day Low $5.95    EPS $0.00 
Volume 805       

DNB FINL CORP (NASDAQ: DNBF) Delayed: 46.19 --0 (-0%)
Previous Close $46.19    52 Week High $30.00 
Open $35.46    52 Week Low $23.05 
Day High $46.19    P/E 32.53 
Day Low $46.19    EPS $1.42 
Volume 0       

(NASDAQ: DSKE) Delayed: 8.29 --0 (-0%)
Previous Close $8.29    52 Week High $ 
Open $17.72    52 Week Low $ 
Day High $8.29    P/E N/A 
Day Low $8.29    EPS $ 
Volume 3,211,715       

Dawson Geophysical Co (NASDAQ: DWSN) Delayed: 2.50 -0.06 (2.34%)
Previous Close $2.56    52 Week High $8.87 
Open $2.57    52 Week Low $2.90 
Day High $2.74    P/E 4.39 
Day Low $2.44    EPS $0.57 
Volume 126,779       

DESTINATION XL GRP (NASDAQ: DXLG) Delayed: 0.39 --0 (-0%)
Previous Close $0.39    52 Week High $5.88 
Open $0.40    52 Week Low $3.90 
Day High $0.40    P/E 9.75 
Day Low $0.38    EPS $0.04 
Volume 129,066       

ELLINGTON RESIDENTIAL MORTGAGE REIT (NYSE: EARN) Delayed: 3.30 -0.12 (3.51%)
Previous Close $3.42    52 Week High $14.43 
Open $3.44    52 Week Low $9.57 
Day High $3.44    P/E N/A 
Day Low $3.26    EPS $-0.29 
Volume 420,088       

ENDOCYTE (NASDAQ: ECYT) Delayed: 23.99 --0 (-0%)
Previous Close $23.99    52 Week High $4.89 
Open $25.06    52 Week Low $2.62 
Day High $23.99    P/E N/A 
Day Low $23.99    EPS $-0.44 
Volume 0       

(NYSE: EEX) Delayed: 5.04 --0 (-0%)
Previous Close $5.04    52 Week High $ 
Open $5.04    52 Week Low $ 
Day High $5.04    P/E N/A 
Day Low $5.04    EPS $ 
Volume 9,319,394       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 32.50 -0.08 (0.25%)
Previous Close $32.58    52 Week High $11.49 
Open $32.50    52 Week Low $0.30 
Day High $32.50    P/E N/A 
Day Low $32.50    EPS $-6.30 
Volume 8       

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       

(NYSE: ELVT) Delayed: 1.87 --0 (-0%)
Previous Close $1.87    52 Week High $ 
Open $161.75    52 Week Low $ 
Day High $1.87    P/E N/A 
Day Low $1.87    EPS $ 
Volume 1,007,437       

THE EASTERN CO (NASDAQ: EML) Delayed: 24.12 -0.42 (1.71%)
Previous Close $24.54    52 Week High $20.30 
Open $24.79    52 Week Low $15.01 
Day High $24.80    P/E 21.73 
Day Low $24.00    EPS $1.11 
Volume 6,645       

(NASDAQ: ENFC) Delayed: 30.16 --0 (-0%)
Previous Close $30.16    52 Week High $19.90 
Open $157.12    52 Week Low $16.11 
Day High $30.16    P/E N/A 
Day Low $30.16    EPS $0.00 
Volume 4       

Cerner Corp (NYSE: ERN) Delayed: 1.63 --0 (-0%)
Previous Close $1.63    52 Week High $4.13 
Open $0.43    52 Week Low $1.12 
Day High $1.63    P/E 1.00 
Day Low $1.63    EPS $1.63 
Volume 12,000       

COMMUNITY BANKERS (NASDAQ: ESXB) Delayed: 11.38 --0 (-0%)
Previous Close $11.38    52 Week High $5.95 
Open $11.38    52 Week Low $4.45 
Day High $11.38    P/E 51.73 
Day Low $11.38    EPS $0.22 
Volume 2,332       

EVANS BANCORP, Inc. (NYSE: EVBN) Delayed: 39.53 --0 (-0%)
Previous Close $39.53    52 Week High $28.83 
Open $39.53    52 Week Low $22.87 
Day High $39.53    P/E 21.37 
Day Low $39.53    EPS $1.85 
Volume 1,919,145       

ENVIROSTAR, Inc. (NYSE: EVI) Delayed: 18.16 -0.48 (2.58%)
Previous Close $18.64    52 Week High $12.00 
Open $18.84    52 Week Low $3.00 
Day High $18.84    P/E 56.75 
Day Low $18.16    EPS $0.32 
Volume 31,196       

(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 1,194,827       

ENERGY USD UNRESTR (NASDAQ: EXXI) Delayed: 3.88 -0.22 (5.37%)
Previous Close $4.10    52 Week High $4.38 
Open $4.12    52 Week Low $0.12 
Day High $4.18    P/E 2.30 
Day Low $3.72    EPS $1.69 
Volume 842,638       

Vision Twenty-One, Inc. (NYSE: EYES) Delayed: 29.97 -0.09 (0.3%)
Previous Close $30.06    52 Week High $7.70 
Open $30.07    52 Week Low $1.71 
Day High $30.07    P/E N/A 
Day Low $29.97    EPS $0.00 
Volume 281       

FATE THERAPEUTICS (NASDAQ: FATE) Delayed: 2.00 -0.13 (6.1%)
Previous Close $2.13    52 Week High $4.76 
Open $2.13    52 Week Low $1.46 
Day High $2.13    P/E N/A 
Day Low $1.98    EPS $-1.91 
Volume 953,484       

First Bancshares, Inc. (NYSE: FBMS) Delayed: 33.81 --0 (-0%)
Previous Close $33.81    52 Week High $23.50 
Open $33.81    52 Week Low $15.32 
Day High $33.81    P/E 35.22 
Day Low $33.81    EPS $0.96 
Volume 19,554       

FuelCell Energy, Inc. (NASDAQ: FCEL) Delayed: 15.50 -0.87 (5.31%)
Previous Close $16.37    52 Week High $8.88 
Open $15.95    52 Week Low $0.75 
Day High $16.19    P/E N/A 
Day Low $14.98    EPS $-0.20 
Volume 7,498,539       

First Guaranty Bancshares, Inc. (NASDAQ: FGBI) Delayed: 8.09 -0.28 (3.35%)
Previous Close $8.37    52 Week High $21.73 
Open $8.38    52 Week Low $14.60 
Day High $8.39    P/E N/A 
Day Low $8.09    EPS $0.00 
Volume 61,849       

(NASDAQ: FLGT) Delayed: 21.06 -0.41 (1.91%)
Previous Close $21.47    52 Week High $10.90 
Open $21.47    52 Week Low $7.59 
Day High $21.60    P/E N/A 
Day Low $21.06    EPS $0.00 
Volume 201,272       

(NASDAQ: FLKS) Delayed: 0.61 --0 (-0%)
Previous Close $0.61    52 Week High $13.97 
Open $0.00    52 Week Low $4.55 
Day High $0.61    P/E N/A 
Day Low $0.61    EPS $0.00 
Volume 185,717,963       

Farmers & Merchants Bancorp, Inc. (NASDAQ: FMAO) Delayed: 34.98 -0.16 (0.46%)
Previous Close $35.14    52 Week High $35.00 
Open $35.27    52 Week Low $25.60 
Day High $35.40    P/E 17.76 
Day Low $34.21    EPS $1.97 
Volume 34,825       

FNB Bancorp (NASDAQ: FNBG) Delayed: 37.82 --0 (-0%)
Previous Close $37.82    52 Week High $31.95 
Open $41.25    52 Week Low $28.00 
Day High $37.82    P/E 35.35 
Day Low $37.82    EPS $1.07 
Volume 47,001       

(NYSE: FND) Delayed: 44.72 +0.13 (0.29%)
Previous Close $44.59    52 Week High $ 
Open $45.26    52 Week Low $ 
Day High $45.92    P/E N/A 
Day Low $44.54    EPS $ 
Volume 2,103,812       

Fonar Corporation (NASDAQ: FONR) Delayed: 19.09 --0 (-0%)
Previous Close $19.09    52 Week High $23.90 
Open $19.09    52 Week Low $12.76 
Day High $19.09    P/E 11.93 
Day Low $19.09    EPS $1.60 
Volume 599       

Foster (NASDAQ: FSTR) Delayed: 35.54 +0.53 (1.51%)
Previous Close $35.01    52 Week High $20.77 
Open $34.94    52 Week Low $8.80 
Day High $35.56    P/E 12.78 
Day Low $34.55    EPS $2.78 
Volume 53,281       

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       

GALENA BIOPHARMA (NASDAQ: GALE) Delayed: 0.21 --0 (-0%)
Previous Close $0.21    52 Week High $4.00 
Open $53.00    52 Week Low $0.16 
Day High $0.21    P/E N/A 
Day Low $0.21    EPS $-0.37 
Volume 12,025       

Gardner Denver, Inc. (NYSE: GDI) Delayed: 32.79 --0 (-0%)
Previous Close $32.79    52 Week High $76.57 
Open $6.29    52 Week Low $54.55 
Day High $32.79    P/E 6.38 
Day Low $32.79    EPS $5.14 
Volume 5,154,271       

Gulf Island Fabrication, Inc. (NASDAQ: GIFI) Delayed: 12.00 --0 (-0%)
Previous Close $12.00    52 Week High $10.81 
Open $12.00    52 Week Low $6.34 
Day High $12.00    P/E 80.00 
Day Low $12.00    EPS $0.15 
Volume 7,368       

Global Med Technologies, Inc. (NYSE: GLOB) Delayed: 37.17 +0.74 (2.03%)
Previous Close $36.43    52 Week High $47.19 
Open $36.62    52 Week Low $22.51 
Day High $38.71    P/E 1,239.00 
Day Low $36.52    EPS $0.03 
Volume 811,109       

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 6,688       

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       

GENCO SHIPPING & TRADING LIMITED (NYSE: GNK) Delayed: 26.55 -0.09 (0.34%)
Previous Close $26.64    52 Week High $8.39 
Open $26.80    52 Week Low $0.45 
Day High $26.95    P/E N/A 
Day Low $26.43    EPS $-4.34 
Volume 343,259       

(NYSE: GNMX) Delayed: 36.22 -0.54 (1.47%)
Previous Close $36.76    52 Week High $ 
Open $36.18    52 Week Low $ 
Day High $36.48    P/E N/A 
Day Low $36.14    EPS $ 
Volume 3,032       

Guaranty Bancshares, Inc. (NYSE: GNTY) Delayed: 48.75 --0 (-0%)
Previous Close $48.75    52 Week High $26.50 
Open $48.75    52 Week Low $26.50 
Day High $48.75    P/E 36.93 
Day Low $48.75    EPS $1.32 
Volume 9,155       

GSI Technology (NASDAQ: GSIT) Delayed: 4.49 -0.01 (0.22%)
Previous Close $4.50    52 Week High $5.37 
Open $4.44    52 Week Low $3.33 
Day High $4.55    P/E 74.83 
Day Low $4.35    EPS $0.06 
Volume 454,906       

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       

HOWARD BANCORP (NASDAQ: HBMD) Delayed: 23.30 --0 (-0%)
Previous Close $23.30    52 Week High $14.25 
Open $23.30    52 Week Low $11.65 
Day High $23.30    P/E 75.16 
Day Low $23.30    EPS $0.31 
Volume 1       

HUTTIG BUILDING (NASDAQ: HBP) Delayed: 10.70 --0 (-0%)
Previous Close $10.70    52 Week High $7.00 
Open $0.05    52 Week Low $3.01 
Day High $10.70    P/E 71.33 
Day Low $10.70    EPS $0.15 
Volume 5       

HCC INSURANCE HOLDINGS (NYSE: HCC) Delayed: 93.92 --0 (-0%)
Previous Close $93.92    52 Week High $77.99 
Open $93.81    52 Week Low $51.55 
Day High $94.80    P/E 23.25 
Day Low $92.59    EPS $4.04 
Volume 480,785       

Hudson Technologies, Inc. (NASDAQ: HDSN) Delayed: 5.16 +0.04 (0.78%)
Previous Close $5.12    52 Week High $7.59 
Open $5.16    52 Week Low $2.64 
Day High $5.18    P/E N/A 
Day Low $5.11    EPS $-0.07 
Volume 210,276       

HEALTH INSURANCE-A (NASDAQ: HIIQ) Delayed: 27.39 --0 (-0%)
Previous Close $27.39    52 Week High $10.90 
Open $0.89    52 Week Low $3.72 
Day High $27.39    P/E N/A 
Day Low $27.39    EPS $-0.86 
Volume 16,400       

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       

(NASDAQ: HLNE) Delayed: 82.92 -3.99 (4.59%)
Previous Close $86.91    52 Week High $ 
Open $86.57    52 Week Low $ 
Day High $88.43    P/E N/A 
Day Low $81.28    EPS $ 
Volume 825,008       

HLTH (NASDAQ: HLTH) Delayed: 27.45 -0.77 (2.73%)
Previous Close $28.22    52 Week High $4.66 
Open $29.07    52 Week Low $1.82 
Day High $29.07    P/E 183.00 
Day Low $27.45    EPS $0.15 
Volume 8,896       

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 10.31 +0.06 (0.59%)
Previous Close $10.25    52 Week High $39.50 
Open $10.27    52 Week Low $24.20 
Day High $10.63    P/E N/A 
Day Low $10.22    EPS $0.00 
Volume 6,559       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 13.95 -0.61 (4.19%)
Previous Close $14.56    52 Week High $10.40 
Open $14.30    52 Week Low $3.95 
Day High $14.68    P/E 17.22 
Day Low $13.92    EPS $0.81 
Volume 747,348       

HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) Delayed: 7.26 -0.12 (1.63%)
Previous Close $7.38    52 Week High $13.29 
Open $7.39    52 Week Low $3.00 
Day High $7.50    P/E 4.13 
Day Low $7.18    EPS $1.76 
Volume 2,285,508       

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       

Infinity Pharmaceuticals, Inc. (NASDAQ: INFI) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $8.98 
Open $11.23    52 Week Low $0.84 
Day High $0.04    P/E N/A 
Day Low $0.04    EPS $-3.42 
Volume 87,833       

Metro One Telecommunications, Inc. (NYSE: INFO) Delayed: 28.66 --0 (-0%)
Previous Close $28.66    52 Week High $37.85 
Open $28.56    52 Week Low $0.00 
Day High $28.69    P/E N/A 
Day Low $28.56    EPS $0.00 
Volume 19,112       

Innosuisse Corporation (NASDAQ: INSE) Delayed: 3.62 -0.14 (3.72%)
Previous Close $3.76    52 Week High $1.20 
Open $3.77    52 Week Low $0.10 
Day High $3.80    P/E N/A 
Day Low $3.51    EPS $0.00 
Volume 210,630       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 33.05 +0.55 (1.69%)
Previous Close $32.50    52 Week High $3.77 
Open $32.61    52 Week Low $0.65 
Day High $33.38    P/E 110.17 
Day Low $32.53    EPS $0.30 
Volume 169,492       

Iridex Corp (NASDAQ: IRIX) Delayed: 0.85 -0.08 (8.6%)
Previous Close $0.93    52 Week High $16.64 
Open $0.95    52 Week Low $7.50 
Day High $0.95    P/E 4.05 
Day Low $0.82    EPS $0.21 
Volume 185,464       

(NASDAQ: IRMD) Delayed: 89.65 +0.18 (0.20%)
Previous Close $89.47    52 Week High $33.18 
Open $89.93    52 Week Low $8.95 
Day High $90.46    P/E N/A 
Day Low $88.05    EPS $0.00 
Volume 94,708       

Internationalstores.Com, Inc. (NASDAQ: ISTR) Delayed: 28.85 -0.21 (0.72%)
Previous Close $29.06    52 Week High $18.00 
Open $29.26    52 Week Low $13.63 
Day High $29.41    P/E N/A 
Day Low $28.72    EPS $0.00 
Volume 73,567       

(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       

ITERIS, Inc. (NASDAQ: ITI) Delayed: 7.19 --0 (-0%)
Previous Close $7.19    52 Week High $4.04 
Open $7.19    52 Week Low $1.89 
Day High $7.19    P/E 179.75 
Day Low $7.19    EPS $0.04 
Volume 1,985,749       

Intevac, Inc. (NASDAQ: IVAC) Delayed: 4.00 --0 (-0%)
Previous Close $4.00    52 Week High $6.60 
Open $4.00    52 Week Low $3.99 
Day High $4.00    P/E N/A 
Day Low $4.00    EPS $-0.66 
Volume 202,977       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 28.08 +0.34 (1.23%)
Previous Close $27.74    52 Week High $9.69 
Open $27.92    52 Week Low $6.18 
Day High $28.30    P/E N/A 
Day Low $27.59    EPS $-7.17 
Volume 116,922       

Jefferson Capital Interests (NASDAQ: JCAP) Delayed: 20.54 +0.19 (0.93%)
Previous Close $20.35    52 Week High $19.62 
Open $20.40    52 Week Low $10.10 
Day High $20.61    P/E N/A 
Day Low $20.23    EPS $0.00 
Volume 164,255       

(NYSE: JILL) Delayed: 24.57 +0.17 (0.70%)
Previous Close $24.40    52 Week High $ 
Open $24.52    52 Week Low $ 
Day High $24.97    P/E N/A 
Day Low $23.86    EPS $ 
Volume 143,060       

JAMBA (NASDAQ: JMBA) Delayed: 13.01 --0 (-0%)
Previous Close $13.01    52 Week High $14.22 
Open $0.42    52 Week Low $9.25 
Day High $13.01    P/E N/A 
Day Low $13.01    EPS $-0.09 
Volume 8,550       

(NASDAQ: KDMN) Delayed: 9.50 --0 (-0%)
Previous Close $9.50    52 Week High $11.73 
Open $9.50    52 Week Low $4.44 
Day High $9.50    P/E N/A 
Day Low $9.50    EPS $0.00 
Volume 4,465       

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       

KEMET CORPORATION (NYSE: KEM) Delayed: 27.58 --0 (-0%)
Previous Close $27.58    52 Week High $4.48 
Open $27.58    52 Week Low $1.26 
Day High $27.58    P/E N/A 
Day Low $27.58    EPS $-1.74 
Volume 1,175,527       

KINDRED BIOSCIENCES (NASDAQ: KIN) Delayed: 9.25 --0 (-0%)
Previous Close $9.25    52 Week High $5.69 
Open $16.13    52 Week Low $2.90 
Day High $9.25    P/E N/A 
Day Low $9.25    EPS $0.00 
Volume 197,097       

KINGSTONE COS (NASDAQ: KINS) Delayed: 18.56 -0.2 (1.07%)
Previous Close $18.76    52 Week High $12.50 
Open $18.88    52 Week Low $7.21 
Day High $18.92    P/E 185.60 
Day Low $18.37    EPS $0.10 
Volume 50,411       

Kona Grill, Inc. (NASDAQ: KONA) Delayed: 0.14 --0 (-0%)
Previous Close $0.14    52 Week High $17.27 
Open $2.02    52 Week Low $9.75 
Day High $0.14    P/E 0.45 
Day Low $0.14    EPS $0.31 
Volume 465       

Skeena Resources Ltd (NYSE: KREF) Delayed: 5.93 +0.18 (3.13%)
Previous Close $5.75    52 Week High $0.36 
Open $5.81    52 Week Low $0.36 
Day High $5.95    P/E N/A 
Day Low $5.78    EPS $0.00 
Volume 792,619       

(NASDAQ: KURA) Delayed: 9.83 -0.57 (5.48%)
Previous Close $10.40    52 Week High $8.90 
Open $10.29    52 Week Low $2.50 
Day High $10.29    P/E N/A 
Day Low $9.76    EPS $0.00 
Volume 2,713,963       

L Brands Inc. (NYSE: LB) Delayed: 87.33 -0.16 (0.18%)
Previous Close $87.49    52 Week High $99.83 
Open $87.94    52 Week Low $60.00 
Day High $88.40    P/E 31.41 
Day Low $86.11    EPS $2.78 
Volume 178,313       

(NYSE: LFGR) Delayed: 11.15 --0 (-0%)
Previous Close $11.15    52 Week High $6.75 
Open $11.78    52 Week Low $6.40 
Day High $11.15    P/E N/A 
Day Low $11.15    EPS $0.00 
Volume 36,034       

LIFEVANTAGE (NASDAQ: LFVN) Delayed: 5.95 -0.03 (0.5%)
Previous Close $5.98    52 Week High $15.97 
Open $6.00    52 Week Low $6.43 
Day High $6.03    P/E 74.38 
Day Low $5.93    EPS $0.08 
Volume 31,316       

(NASDAQ: LIVN) Delayed: 76.37 -0.9 (1.16%)
Previous Close $77.27    52 Week High $63.21 
Open $77.34    52 Week Low $41.17 
Day High $78.10    P/E N/A 
Day Low $76.12    EPS $0.00 
Volume 561,290       

LILIS ENERGY (NYSE: LLEX) Delayed: 0.26 --0 (-0%)
Previous Close $0.26    52 Week High $3.75 
Open $1.26    52 Week Low $0.05 
Day High $0.26    P/E N/A 
Day Low $0.26    EPS $-2.11 
Volume 6,450       

LMI Aerospace, Inc. (NASDAQ: LMIA) Delayed: 13.99 --0 (-0%)
Previous Close $13.99    52 Week High $10.86 
Open $2.00    52 Week Low $7.01 
Day High $13.99    P/E 18.65 
Day Low $13.99    EPS $0.75 
Volume 2,368,398       

(NASDAQ: LNTH) Delayed: 100.02 -0.09 (0.09%)
Previous Close $100.11    52 Week High $10.70 
Open $100.20    52 Week Low $1.76 
Day High $100.28    P/E N/A 
Day Low $99.99    EPS $0.00 
Volume 1,536,473       

LIPOCINE (NASDAQ: LPCN) Delayed: 1.62 -0.04 (2.41%)
Previous Close $1.66    52 Week High $14.80 
Open $1.64    52 Week Low $2.51 
Day High $1.74    P/E N/A 
Day Low $1.61    EPS $-0.69 
Volume 501,106       

Middlefield Banc Corp. (NASDAQ: MBCN) Delayed: 33.67 --0 (-0%)
Previous Close $33.67    52 Week High $35.95 
Open $33.67    52 Week Low $31.19 
Day High $33.67    P/E N/A 
Day Low $33.67    EPS $0.00 
Volume 10,387       

Marchex, Inc. Class B (NASDAQ: MCHX) Delayed: 1.23 -0.08 (6.11%)
Previous Close $1.31    52 Week High $4.68 
Open $1.23    52 Week Low $2.46 
Day High $1.30    P/E 41.00 
Day Low $1.23    EPS $0.03 
Volume 20,354       

(NASDAQ: MDGL) Delayed: 452.12 -15.04 (3.22%)
Previous Close $467.16    52 Week High $18.24 
Open $467.27    52 Week Low $6.60 
Day High $468.65    P/E N/A 
Day Low $448.77    EPS $0.00 
Volume 315,931       

Med Gen, Inc. (NASDAQ: MGEN) Delayed: 23.01 --0 (-0%)
Previous Close $23.01    52 Week High $0.00 
Open $0.00    52 Week Low $0.00 
Day High $23.01    P/E N/A 
Day Low $23.01    EPS $-0.04 
Volume 1,547,091       

MAUI LAND & PINEAPPLE CO. (NYSE: MLP) Delayed: 14.77 -0.48 (3.15%)
Previous Close $15.25    52 Week High $7.97 
Open $15.08    52 Week Low $4.73 
Day High $15.17    P/E N/A 
Day Low $14.59    EPS $-0.37 
Volume 12,420       

MALVERN BANCORP (NASDAQ: MLVF) Delayed: 16.97 --0 (-0%)
Previous Close $16.97    52 Week High $18.75 
Open $0.76    52 Week Low $15.10 
Day High $16.97    P/E N/A 
Day Low $16.97    EPS $-3.06 
Volume 4,339       

MANNING & NAPIER, Inc. (NYSE: MN) Delayed: 25.65 -0.13 (0.5%)
Previous Close $25.78    52 Week High $10.34 
Open $25.81    52 Week Low $5.60 
Day High $25.84    P/E 128.25 
Day Low $25.50    EPS $0.20 
Volume 60,790       

Mannkind Corporation (NASDAQ: MNKD) Delayed: 3.05 -0.08 (2.56%)
Previous Close $3.13    52 Week High $2.51 
Open $3.13    52 Week Low $0.41 
Day High $3.14    P/E N/A 
Day Low $3.02    EPS $-0.64 
Volume 4,394,175       

Mocon, Inc. (NASDAQ: MOCO) Delayed: 30.00 --0 (-0%)
Previous Close $30.00    52 Week High $17.00 
Open $13.28    52 Week Low $13.00 
Day High $30.00    P/E 44.78 
Day Low $30.00    EPS $0.67 
Volume 3,019       

MIDSTATES PETROLEUM COMPANY, Inc. (NYSE: MPO) Delayed: 5.12 --0 (-0%)
Previous Close $5.12    52 Week High $25.00 
Open $0.06    52 Week Low $0.64 
Day High $5.12    P/E N/A 
Day Low $5.12    EPS $-0.64 
Volume 17,798       

MIRATI THER (NASDAQ: MRTX) Delayed: 58.70 --0 (-0%)
Previous Close $58.70    52 Week High $41.19 
Open $48.72    52 Week Low $4.40 
Day High $58.70    P/E N/A 
Day Low $58.70    EPS $-5.39 
Volume 400       

MIDSOUTH BANCORP, Inc. (NYSE: MSL) Delayed: 11.44 --0 (-0%)
Previous Close $11.44    52 Week High $11.13 
Open $132.42    52 Week Low $6.51 
Day High $11.44    P/E 10.59 
Day Low $11.44    EPS $1.08 
Volume 40,327       

(NYSE: MULE) Delayed: 44.57 --0 (-0%)
Previous Close $44.57    52 Week High $ 
Open $2.97    52 Week Low $ 
Day High $44.57    P/E N/A 
Day Low $44.57    EPS $ 
Volume 1,118,712       

MICROVISION (NASDAQ: MVIS) Delayed: 1.18 -0.02 (1.67%)
Previous Close $1.20    52 Week High $3.08 
Open $1.19    52 Week Low $0.89 
Day High $1.21    P/E N/A 
Day Low $1.15    EPS $-0.54 
Volume 824,756       

(NYSE: MYOV) Delayed: 26.98 --0 (-0%)
Previous Close $26.98    52 Week High $15.50 
Open $7.10    52 Week Low $10.25 
Day High $26.98    P/E N/A 
Day Low $26.98    EPS $0.00 
Volume 1,212,416       

NORTHEAST BANCORP (NASDAQ: NBN) Delayed: 126.12 -0.37 (0.29%)
Previous Close $126.49    52 Week High $11.78 
Open $127.38    52 Week Low $9.56 
Day High $127.96    P/E 370.94 
Day Low $124.90    EPS $0.34 
Volume 99,835       

(NASDAQ: NCSM) Delayed: 53.35 --0 (-0%)
Previous Close $53.35    52 Week High $ 
Open $53.35    52 Week Low $ 
Day High $53.35    P/E N/A 
Day Low $53.35    EPS $ 
Volume 50,000       

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       

(NASDAQ: NODK) Delayed: 14.83 -0.03 (0.2%)
Previous Close $14.86    52 Week High $ 
Open $14.87    52 Week Low $ 
Day High $14.92    P/E N/A 
Day Low $14.75    EPS $ 
Volume 31,369       

NORTHERN OIL AND GAS, INC. COMMON STOCK (NYSE: NOG) Delayed: 26.39 +0.97 (3.82%)
Previous Close $25.42    52 Week High $5.85 
Open $25.42    52 Week Low $1.55 
Day High $26.65    P/E 30.33 
Day Low $25.36    EPS $0.87 
Volume 2,472,182       

NOVEN PHARMACEUTIC (NASDAQ: NOVN) Delayed: 0.09 --0 (-0%)
Previous Close $0.09    52 Week High $23.79 
Open $10.12    52 Week Low $13.73 
Day High $0.09    P/E 0.09 
Day Low $0.09    EPS $1.05 
Volume 1,574,031       

Neurochem (NASDAQ: NRMX) Delayed: 2.00 --0 (-0%)
Previous Close $2.00    52 Week High $2.00 
Open $2.00    52 Week Low $2.00 
Day High $2.00    P/E N/A 
Day Low $2.00    EPS $0.00 
Volume 0       

Napco Security Technologies, Inc. (NASDAQ: NSSC) Delayed: 36.18 -0.02 (0.06%)
Previous Close $36.20    52 Week High $7.75 
Open $36.25    52 Week Low $5.05 
Day High $36.49    P/E 180.90 
Day Low $35.82    EPS $0.20 
Volume 233,663       

InVivo Therapeutics Holdings Corp (NASDAQ: NVIV) Delayed: 0.32 --0 (-0%)
Previous Close $0.32    52 Week High $11.80 
Open $2.41    52 Week Low $3.50 
Day High $0.32    P/E N/A 
Day Low $0.32    EPS $-0.42 
Volume 4,745,595       

(NASDAQ: NVLN) Delayed: 0.68 --0 (-0%)
Previous Close $0.68    52 Week High $ 
Open $0.01    52 Week Low $ 
Day High $0.68    P/E N/A 
Day Low $0.68    EPS $ 
Volume 408,294       

(NASDAQ: NVUS) Delayed: 14.60 --0 (-0%)
Previous Close $14.60    52 Week High $ 
Open $0.08    52 Week Low $ 
Day High $14.60    P/E N/A 
Day Low $14.60    EPS $ 
Volume 1,600       

Norwood Financial Corp (NASDAQ: NWFL) Delayed: 33.83 -0.12 (0.35%)
Previous Close $33.95    52 Week High $30.10 
Open $34.03    52 Week Low $26.25 
Day High $34.19    P/E 14.52 
Day Low $33.57    EPS $2.33 
Volume 45,841       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 99.43 +0.21 (0.21%)
Previous Close $99.22    52 Week High $17.51 
Open $98.86    52 Week Low $7.46 
Day High $99.56    P/E 45.82 
Day Low $97.20    EPS $2.17 
Volume 72,099       

NXP SEMICONDUCTORS (NASDAQ: NXPI) Delayed: 226.32 +1.11 (0.49%)
Previous Close $225.21    52 Week High $107.53 
Open $222.64    52 Week Low $61.61 
Day High $228.78    P/E N/A 
Day Low $221.89    EPS $0.00 
Volume 3,033,877       

Nymox Pharmaceutical Corp (NASDAQ: NYMX) Delayed: 0.20 --0 (-0%)
Previous Close $0.20    52 Week High $5.79 
Open $8.39    52 Week Low $1.62 
Day High $0.20    P/E N/A 
Day Low $0.20    EPS $-0.18 
Volume 236,345       

(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 65,227       

OCONEE FED FINL (AMEX: OFED) Delayed: 18.99 --0 (-0%)
Previous Close $18.99    52 Week High $24.25 
Open $18.99    52 Week Low $16.50 
Day High $18.99    P/E 28.34 
Day Low $18.99    EPS $0.67 
Volume 4,665,021       

(NASDAQ: OKTA) Delayed: 226.53 -0.55 (0.24%)
Previous Close $227.08    52 Week High $ 
Open $223.50    52 Week Low $ 
Day High $233.75    P/E N/A 
Day Low $223.00    EPS $ 
Volume 2,322,617       

ONCOMED PHARMA (NASDAQ: OMED) Delayed: 0.89 --0 (-0%)
Previous Close $0.89    52 Week High $23.98 
Open $16.48    52 Week Low $8.07 
Day High $0.89    P/E N/A 
Day Low $0.89    EPS $-1.00 
Volume 668       

(AMEX: OMNT) Delayed: 0.41 --0 (-0%)
Previous Close $0.41    52 Week High $7.00 
Open $0.00    52 Week Low $0.13 
Day High $0.41    P/E N/A 
Day Low $0.41    EPS $0.00 
Volume 11       

(NYSE: OOMA) Delayed: 20.18 +0.14 (0.70%)
Previous Close $20.04    52 Week High $9.92 
Open $20.20    52 Week Low $5.43 
Day High $20.40    P/E N/A 
Day Low $20.00    EPS $0.00 
Volume 276,574       

OPHTHOTECH (NASDAQ: OPHT) Delayed: 1.39 --0 (-0%)
Previous Close $1.39    52 Week High $80.00 
Open $29.35    52 Week Low $29.85 
Day High $1.39    P/E N/A 
Day Low $1.39    EPS $-0.96 
Volume 1,732,412       

Old Point Financial Corp (NASDAQ: OPOF) Delayed: 42.10 --0 (-0%)
Previous Close $42.10    52 Week High $21.45 
Open $42.10    52 Week Low $15.41 
Day High $42.10    P/E 65.78 
Day Low $42.10    EPS $0.64 
Volume 10       

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       

Ohio Valley Banc Corp (NASDAQ: OVBC) Delayed: 46.10 +0.68 (1.50%)
Previous Close $45.42    52 Week High $26.03 
Open $45.52    52 Week Low $21.40 
Day High $46.35    P/E 23.05 
Day Low $44.84    EPS $2.00 
Volume 28,685       

(NASDAQ: OVID) Delayed: 2.19 -0.22 (9.13%)
Previous Close $2.41    52 Week High $ 
Open $2.41    52 Week Low $ 
Day High $2.42    P/E N/A 
Day Low $2.18    EPS $ 
Volume 1,642,725       

PRUDENTIAL BANCORP (NASDAQ: PBIP) Delayed: 15.13 --0 (-0%)
Previous Close $15.13    52 Week High $16.20 
Open $63.50    52 Week Low $13.80 
Day High $15.13    P/E 79.63 
Day Low $15.13    EPS $0.19 
Volume 105       

PC Mall, Inc. (NASDAQ: PCMI) Delayed: 35.01 --0 (-0%)
Previous Close $35.01    52 Week High $24.53 
Open $3.73    52 Week Low $7.48 
Day High $35.01    P/E 47.96 
Day Low $35.01    EPS $0.73 
Volume 31,116       

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       

Pure Cycle Corporation (NASDAQ: PCYO) Delayed: 11.25 --0 (-0%)
Previous Close $11.25    52 Week High $5.93 
Open $11.31    52 Week Low $3.65 
Day High $11.31    P/E N/A 
Day Low $11.21    EPS $-0.17 
Volume 47,232       

Peoples Bancorp of North Carol (NASDAQ: PEBK) Delayed: 44.62 +0.01 (0.02%)
Previous Close $44.61    52 Week High $22.77 
Open $45.00    52 Week Low $18.28 
Day High $45.15    P/E 41.70 
Day Low $44.49    EPS $1.07 
Volume 34,664       

PIMCO Floating Rate Strategy Fund (NYSE: PFNX) Delayed: 12.75 --0 (-0%)
Previous Close $12.75    52 Week High $16.15 
Open $12.48    52 Week Low $5.79 
Day High $12.75    P/E N/A 
Day Low $12.75    EPS $0.00 
Volume 4,950       

PFSweb, Inc. (NASDAQ: PFSW) Delayed: 7.49 --0 (-0%)
Previous Close $7.49    52 Week High $15.87 
Open $0.00    52 Week Low $6.71 
Day High $7.49    P/E N/A 
Day Low $7.49    EPS $-0.34 
Volume 472,830       

(NASDAQ: PIRS) Delayed: 13.60 --0 (-0%)
Previous Close $13.60    52 Week High $3.08 
Open $13.60    52 Week Low $1.29 
Day High $13.60    P/E N/A 
Day Low $13.60    EPS $0.00 
Volume 12,318       

Parke Bancorp, Inc. (NASDAQ: PKBK) Delayed: 32.37 -0.12 (0.37%)
Previous Close $32.49    52 Week High $17.40 
Open $32.55    52 Week Low $10.87 
Day High $32.72    P/E 22.80 
Day Low $31.99    EPS $1.42 
Volume 35,989       

(NASDAQ: PLSE) Delayed: 48.54 -3.91 (7.45%)
Previous Close $52.45    52 Week High $6.77 
Open $53.02    52 Week Low $4.03 
Day High $53.21    P/E N/A 
Day Low $48.01    EPS $0.00 
Volume 455,468       

(NASDAQ: PN) Delayed: 2.37 -0.03 (1.25%)
Previous Close $2.40    52 Week High $15.04 
Open $2.41    52 Week Low $3.56 
Day High $2.41    P/E N/A 
Day Low $2.32    EPS $0.00 
Volume 19,426       

(NASDAQ: PSDO) Delayed: 16.60 --0 (-0%)
Previous Close $16.60    52 Week High $ 
Open $0.09    52 Week Low $ 
Day High $16.60    P/E N/A 
Day Low $16.60    EPS $ 
Volume 1,500       

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       

PAM Transportation Services (NASDAQ: PTSI) Delayed: 19.72 --0 (-0%)
Previous Close $19.72    52 Week High $40.00 
Open $19.72    52 Week Low $14.75 
Day High $19.72    P/E 39.44 
Day Low $19.72    EPS $0.50 
Volume 20,627       

(NYSE: PUMP) Delayed: 8.81 +0.06 (0.69%)
Previous Close $8.75    52 Week High $ 
Open $8.83    52 Week Low $ 
Day High $8.89    P/E N/A 
Day Low $8.49    EPS $ 
Volume 2,602,315       

(NASDAQ: PVAC) Delayed: 30.66 --0 (-0%)
Previous Close $30.66    52 Week High $ 
Open $6.33    52 Week Low $ 
Day High $30.66    P/E N/A 
Day Low $30.66    EPS $ 
Volume 164,237       

Pixelworks, Inc. (NASDAQ: PXLW) Delayed: 5.58 -0.2 (3.46%)
Previous Close $5.78    52 Week High $3.29 
Open $5.71    52 Week Low $1.22 
Day High $5.83    P/E N/A 
Day Low $5.57    EPS $-0.45 
Volume 34,494       

(NYSE: QHC) Delayed: 0.30 --0 (-0%)
Previous Close $0.30    52 Week High $13.52 
Open $62.58    52 Week Low $3.75 
Day High $0.30    P/E N/A 
Day Low $0.30    EPS $0.00 
Volume 83,938       

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: QTNT) Delayed: 0.38 --0 (-0%)
Previous Close $0.38    52 Week High $17.44 
Open $0.00    52 Week Low $3.76 
Day High $0.38    P/E N/A 
Day Low $0.38    EPS $0.00 
Volume 1,665,800       

Broadcom Corp (NASDAQ: RCM) Delayed: 14.31 --0 (-0%)
Previous Close $14.31    52 Week High $9.09 
Open $14.31    52 Week Low $8.51 
Day High $14.31    P/E 34.90 
Day Low $14.31    EPS $0.41 
Volume 7,606       

(NASDAQ: RELY) Delayed: 23.76 +0.22 (0.93%)
Previous Close $23.54    52 Week High $10.80 
Open $23.54    52 Week Low $5.30 
Day High $23.97    P/E N/A 
Day Low $23.29    EPS $0.00 
Volume 2,682,784       

RESOLUTE ENERGY CORP. (NYSE: REN) Delayed: 30.91 --0 (-0%)
Previous Close $30.91    52 Week High $33.84 
Open $35.23    52 Week Low $0.45 
Day High $30.91    P/E 1,030.33 
Day Low $30.91    EPS $0.03 
Volume 711,466       

RECRO PHARMA (NASDAQ: REPH) Delayed: 2.09 --0 (-0%)
Previous Close $2.09    52 Week High $12.50 
Open $9.26    52 Week Low $5.59 
Day High $2.09    P/E N/A 
Day Low $2.09    EPS $0.00 
Volume 296,293       

RGC Resources, Inc. (NASDAQ: RGCO) Delayed: 22.73 +0.12 (0.53%)
Previous Close $22.61    52 Week High $26.00 
Open $22.66    52 Week Low $20.66 
Day High $22.86    P/E 24.18 
Day Low $22.25    EPS $0.94 
Volume 12,594       

REGULUS THERAP (NASDAQ: RGLS) Delayed: 8.16 --0 (-0%)
Previous Close $8.16    52 Week High $10.60 
Open $8.16    52 Week Low $2.13 
Day High $8.16    P/E 0.21 
Day Low $8.16    EPS $38.45 
Volume 165,954       

Rick's Cabaret International I (NASDAQ: RICK) Delayed: 26.44 +0.02 (0.08%)
Previous Close $26.42    52 Week High $12.05 
Open $26.43    52 Week Low $7.50 
Day High $26.56    P/E 27.83 
Day Low $26.02    EPS $0.95 
Volume 35,224       

Rosetta Resources, Inc. (NASDAQ: ROSE) Delayed: 11.66 --0 (-0%)
Previous Close $11.66    52 Week High $54.15 
Open $4.02    52 Week Low $15.92 
Day High $11.66    P/E 3.11 
Day Low $11.66    EPS $3.75 
Volume 1,152,404       

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       

REVLTN LIGHT TECHN (NASDAQ: RVLT) Delayed: 0.31 --0 (-0%)
Previous Close $0.31    52 Week High $7.61 
Open $4.18    52 Week Low $0.64 
Day High $0.31    P/E N/A 
Day Low $0.31    EPS $-0.11 
Volume 272,036       

Riverview Bancorp, Inc. (NASDAQ: RVSB) Delayed: 6.02 +0.01 (0.17%)
Previous Close $6.01    52 Week High $5.75 
Open $6.03    52 Week Low $4.15 
Day High $6.06    P/E 30.10 
Day Low $6.01    EPS $0.20 
Volume 34,774       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 8.66 +0.02 (0.23%)
Previous Close $8.64    52 Week High $2.03 
Open $8.69    52 Week Low $0.30 
Day High $8.75    P/E 9.12 
Day Low $8.58    EPS $0.95 
Volume 1,111,378       

(NASDAQ: SBBP) Delayed: 2.00 --0 (-0%)
Previous Close $2.00    52 Week High $7.99 
Open $0.11    52 Week Low $3.30 
Day High $2.00    P/E N/A 
Day Low $2.00    EPS $0.00 
Volume 21,283,258       

Old Second Capital Trust I (NASDAQ: SBCP) Delayed: 22.94 --0 (-0%)
Previous Close $22.94    52 Week High $15.25 
Open $18.50    52 Week Low $13.55 
Day High $22.94    P/E N/A 
Day Low $22.94    EPS $0.00 
Volume 11,536       

(NYSE: SBOW) Delayed: 36.82 --0 (-0%)
Previous Close $36.82    52 Week High $ 
Open $36.82    52 Week Low $ 
Day High $36.82    P/E N/A 
Day Low $36.82    EPS $ 
Volume 277,151       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 14.36 +0.35 (2.50%)
Previous Close $14.01    52 Week High $26.85 
Open $14.07    52 Week Low $0.15 
Day High $14.41    P/E N/A 
Day Low $14.06    EPS $-1.83 
Volume 303,751       

SEADRILL LIMITED (NYSE: SDRL) Delayed: 49.00 +2.01 (4.28%)
Previous Close $46.99    52 Week High $7.49 
Open $48.51    52 Week Low $1.57 
Day High $49.96    P/E 9.90 
Day Low $48.38    EPS $4.95 
Volume 860,043       

(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 443,342       

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       

Shiloh Industries, Inc. (NASDAQ: SHLO) Delayed: 0.38 --0 (-0%)
Previous Close $0.38    52 Week High $9.78 
Open $22.40    52 Week Low $3.06 
Day High $0.38    P/E 0.30 
Day Low $0.38    EPS $1.27 
Volume 10,767       

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       

Silicom Ltd (NASDAQ: SILC) Delayed: 54.81 -0.61 (1.1%)
Previous Close $55.42    52 Week High $44.00 
Open $53.89    52 Week Low $25.00 
Day High $55.79    P/E 23.22 
Day Low $53.72    EPS $2.36 
Volume 109,525       

(NYSE: SLD) Delayed: 16.65 --0 (-0%)
Previous Close $16.65    52 Week High $13.25 
Open $99.89    52 Week Low $12.48 
Day High $16.65    P/E N/A 
Day Low $16.65    EPS $0.00 
Volume 0       

SIMULATIONS PLUS, Inc. (NASDAQ: SLP) Delayed: 18.50 --0 (-0%)
Previous Close $18.50    52 Week High $11.89 
Open $18.50    52 Week Low $6.74 
Day High $18.50    P/E 102.78 
Day Low $18.50    EPS $0.18 
Volume 2       

(NYSE: SMBK) Delayed: 50.22 -0.03 (0.06%)
Previous Close $50.25    52 Week High $18.75 
Open $50.47    52 Week Low $14.21 
Day High $50.50    P/E N/A 
Day Low $49.83    EPS $0.00 
Volume 79,144       

Stein Mart, Inc. (NYSE: SMRT) Delayed: 1.21 +0.06 (5.22%)
Previous Close $1.15    52 Week High $9.23 
Open $1.18    52 Week Low $5.61 
Day High $1.21    P/E 1.66 
Day Low $1.17    EPS $0.73 
Volume 776,868       

INVENTURE FOODS (NASDAQ: SNAK) Delayed: 4.00 --0 (-0%)
Previous Close $4.00    52 Week High $9.75 
Open $0.00    52 Week Low $4.91 
Day High $4.00    P/E 11.43 
Day Low $4.00    EPS $0.35 
Volume 1,790,000       

(NYSE: SNDR) Delayed: 31.20 -0.32 (1.02%)
Previous Close $31.52    52 Week High $ 
Open $31.26    52 Week Low $ 
Day High $31.59    P/E N/A 
Day Low $30.54    EPS $ 
Volume 640,695       

Bison Instruments, Inc. (NYSE: SOI) Delayed: 11.32 --0 (-0%)
Previous Close $11.32    52 Week High $0.41 
Open $11.32    52 Week Low $0.41 
Day High $11.32    P/E N/A 
Day Low $11.32    EPS $0.00 
Volume 31,369       

Sapiens International Corp. N.V. (NASDAQ: SPNS) Delayed: 43.45 --0 (-0%)
Previous Close $43.45    52 Week High $14.89 
Open $43.45    52 Week Low $8.93 
Day High $43.45    P/E 206.90 
Day Low $43.45    EPS $0.21 
Volume 1,931       

SORRENTO THERAPEUT (AMEX: SRNE) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $10.26 
Open $0.00    52 Week Low $4.25 
Day High $0.00    P/E 0.00 
Day Low $0.00    EPS $-0.50 
Volume 19,896       

STARTEK, Inc. (NYSE: SRT) Delayed: 4.42 --0 (-0%)
Previous Close $4.42    52 Week High $8.99 
Open $10.70    52 Week Low $3.30 
Day High $4.42    P/E N/A 
Day Low $4.42    EPS $-0.28 
Volume 28,363       

STAGE STORES, Inc. (NYSE: SSI) Delayed: 0.38 --0 (-0%)
Previous Close $0.38    52 Week High $9.98 
Open $0.76    52 Week Low $4.44 
Day High $0.38    P/E 0.44 
Day Low $0.38    EPS $0.87 
Volume 810,656       

SENSATA TECHNOLOGIES HOLDING N.V. (NYSE: ST) Delayed: 42.50 +0.40 (0.95%)
Previous Close $42.10    52 Week High $46.90 
Open $41.66    52 Week Low $29.92 
Day High $42.71    P/E N/A 
Day Low $41.53    EPS $0.00 
Volume 1,170,884       

STERIS CORPORATION (NYSE: STE) Delayed: 217.77 -1.21 (0.55%)
Previous Close $218.98    52 Week High $78.77 
Open $220.21    52 Week Low $61.38 
Day High $221.45    P/E 98.54 
Day Low $216.14    EPS $2.21 
Volume 509,903       

STERLING CONSTRUCTION COMPANY, Inc. (NASDAQ: STRL) Delayed: 498.61 -2.58 (0.51%)
Previous Close $501.19    52 Week High $8.60 
Open $488.81    52 Week Low $4.11 
Day High $506.20    P/E N/A 
Day Low $480.23    EPS $-0.77 
Volume 584,101       

Strattec Security Corp (NASDAQ: STRT) Delayed: 63.69 +0.33 (0.52%)
Previous Close $63.36    52 Week High $66.16 
Open $63.55    52 Week Low $31.05 
Day High $64.60    P/E 17.64 
Day Low $63.10    EPS $3.61 
Volume 53,744       

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       

COMMUNITY FINANCIAL (NASDAQ: TCFC) Delayed: 27.09 --0 (-0%)
Previous Close $27.09    52 Week High $25.00 
Open $0.90    52 Week Low $19.19 
Day High $27.09    P/E 13.15 
Day Low $27.09    EPS $2.06 
Volume 1,950       

TRANSCONTINENTAL REALTY INVESTORS, Inc. (NYSE: TCI) Delayed: 48.76 -1.22 (2.44%)
Previous Close $49.98    52 Week High $12.84 
Open $50.17    52 Week Low $8.05 
Day High $50.18    P/E N/A 
Day Low $48.15    EPS $-1.69 
Volume 13,994       

TUCOWS (NASDAQ: TCX) Delayed: 9.54 +1.06 (12.50%)
Previous Close $8.48    52 Week High $34.66 
Open $8.52    52 Week Low $17.67 
Day High $9.80    P/E N/A 
Day Low $8.52    EPS $0.00 
Volume 112,910       

TIDEWATER, Inc. (NYSE: TDW) Delayed: 86.97 +0.52 (0.60%)
Previous Close $86.45    52 Week High $11.58 
Open $87.12    52 Week Low $1.44 
Day High $88.83    P/E 30.09 
Day Low $86.61    EPS $2.89 
Volume 553,081       

(NYSE: TELL) Delayed: 1.00 --0 (-0%)
Previous Close $1.00    52 Week High $ 
Open $1.00    52 Week Low $ 
Day High $1.00    P/E N/A 
Day Low $1.00    EPS $ 
Volume 825,008       

TANDEM DIABETES (NASDAQ: TNDM) Delayed: 16.65 +0.20 (1.22%)
Previous Close $16.45    52 Week High $12.48 
Open $16.24    52 Week Low $1.60 
Day High $16.80    P/E N/A 
Day Low $15.72    EPS $-6.33 
Volume 1,708,697       

(NASDAQ: TOCA) Delayed: 1.26 --0 (-0%)
Previous Close $1.26    52 Week High $ 
Open $0.13    52 Week Low $ 
Day High $1.26    P/E N/A 
Day Low $1.26    EPS $ 
Volume 3,900       

TWO RIVER BANCORP (NASDAQ: TRCB) Delayed: 22.40 --0 (-0%)
Previous Close $22.40    52 Week High $12.25 
Open $25.71    52 Week Low $8.75 
Day High $22.40    P/E 37.33 
Day Low $22.40    EPS $0.60 
Volume 271       

THOMSON REUTERS CORPORATION (NASDAQ: TRI) Delayed: 105.14 +0.89 (0.85%)
Previous Close $104.25    52 Week High $43.68 
Open $105.10    52 Week Low $33.96 
Day High $106.55    P/E N/A 
Day Low $104.43    EPS $0.00 
Volume 740,421       

TROVAGENE (NASDAQ: TROV) Delayed: 1.19 --0 (-0%)
Previous Close $1.19    52 Week High $7.18 
Open $2.32    52 Week Low $2.85 
Day High $1.19    P/E N/A 
Day Low $1.19    EPS $-1.13 
Volume 1,086,630       

Timberland Bancorp, Inc. (NASDAQ: TSBK) Delayed: 45.17 -0.1 (0.22%)
Previous Close $45.27    52 Week High $17.69 
Open $45.39    52 Week Low $11.43 
Day High $45.39    P/E 79.25 
Day Low $44.75    EPS $0.57 
Volume 16,647       

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 159,915       

(NASDAQ: TTOO) Delayed: 0.13 --0 (-0%)
Previous Close $0.13    52 Week High $12.00 
Open $0.13    52 Week Low $4.92 
Day High $0.13    P/E N/A 
Day Low $0.13    EPS $0.00 
Volume 25       

Tuesday Morning Corp (NASDAQ: TUES) Delayed: 0.28 --0 (-0%)
Previous Close $0.28    52 Week High $9.23 
Open $24.42    52 Week Low $4.40 
Day High $0.28    P/E N/A 
Day Low $0.28    EPS $-0.53 
Volume 2,448       

TVIA, Inc. (NASDAQ: TVIA) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $2.98 
Open $23.05    52 Week Low $1.40 
Day High $0.04    P/E N/A 
Day Low $0.04    EPS $0.00 
Volume 10,381       

LIN TV (NYSE: TVL) Delayed: 14.90 --0 (-0%)
Previous Close $14.90    52 Week High $18.66 
Open $14.90    52 Week Low $3.44 
Day High $14.90    P/E N/A 
Day Low $14.90    EPS $-0.44 
Volume 79,576       

Twin Disc, Incorporated (NASDAQ: TWIN) Delayed: 26.79 +0.54 (2.06%)
Previous Close $26.25    52 Week High $13.53 
Open $26.25    52 Week Low $8.19 
Day High $27.01    P/E 267.90 
Day Low $25.98    EPS $0.10 
Volume 58,073       

(NASDAQ: TWNK) Delayed: 33.34 --0 (-0%)
Previous Close $33.34    52 Week High $12.35 
Open $15.49    52 Week Low $11.50 
Day High $33.34    P/E N/A 
Day Low $33.34    EPS $0.00 
Volume 431,117       

United Security Bancshares (NASDAQ: UBFO) Delayed: 10.51 --0 (-0%)
Previous Close $10.51    52 Week High $6.80 
Open $10.51    52 Week Low $4.60 
Day High $10.51    P/E 21.45 
Day Low $10.51    EPS $0.49 
Volume 5,665       

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 8.24 -0.59 (6.68%)
Previous Close $8.83    52 Week High $1.47 
Open $8.80    52 Week Low $0.65 
Day High $8.81    P/E N/A 
Day Low $8.19    EPS $-0.24 
Volume 14,924,067       

(NYSE: UFAB) Delayed: 0.17 --0 (-0%)
Previous Close $0.17    52 Week High $15.25 
Open $45.45    52 Week Low $9.03 
Day High $0.17    P/E N/A 
Day Low $0.17    EPS $0.00 
Volume 295,380       

Unity Bancorp (NASDAQ: UNTY) Delayed: 55.39 +0.02 (0.04%)
Previous Close $55.37    52 Week High $13.60 
Open $56.77    52 Week Low $9.62 
Day High $57.37    P/E 104.51 
Day Low $55.39    EPS $0.53 
Volume 78,391       

(NASDAQ: UONEK) Delayed: 3.96 +0.10 (2.59%)
Previous Close $3.86    52 Week High $ 
Open $3.88    52 Week Low $ 
Day High $3.97    P/E N/A 
Day Low $3.88    EPS $ 
Volume 1,735       

ULTRA PETROLEUM CORP. (NASDAQ: UPL) Delayed: 0.14 --0 (-0%)
Previous Close $0.14    52 Week High $17.05 
Open $0.02    52 Week Low $0.18 
Day High $0.14    P/E 0.09 
Day Low $0.14    EPS $1.54 
Volume 0       

(NASDAQ: UPLD) Delayed: 3.12 -0.12 (3.7%)
Previous Close $3.24    52 Week High $10.60 
Open $3.17    52 Week Low $5.95 
Day High $3.32    P/E N/A 
Day Low $3.12    EPS $0.00 
Volume 14,348       

USA Truck, Inc. (NASDAQ: USAK) Delayed: 31.71 --0 (-0%)
Previous Close $31.71    52 Week High $21.46 
Open $0.31    52 Week Low $7.65 
Day High $31.71    P/E N/A 
Day Low $31.71    EPS $-0.88 
Volume 150,227       

(NASDAQ: VBIV) Delayed: 0.07 --0 (-0%)
Previous Close $0.07    52 Week High $4.35 
Open $0.07    52 Week Low $1.76 
Day High $0.07    P/E N/A 
Day Low $0.07    EPS $0.00 
Volume 40,000       

(NASDAQ: VERI) Delayed: 0.59 -0.02 (3.28%)
Previous Close $0.61    52 Week High $ 
Open $0.59    52 Week Low $ 
Day High $0.62    P/E N/A 
Day Low $0.58    EPS $ 
Volume 2,889,613       

(AMEX: VIVE) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $10.00 
Open $0.00    52 Week Low $4.02 
Day High $0.00    P/E N/A 
Day Low $0.00    EPS $0.00 
Volume 4,345       

VINCE HOLDING CORP. (NASDAQ: VNCE) Delayed: 11.77 +0.59 (5.28%)
Previous Close $11.18    52 Week High $8.11 
Open $10.90    52 Week Low $3.45 
Day High $12.12    P/E N/A 
Day Low $10.02    EPS $-4.03 
Volume 507,130       

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 106       

VERSO PAPER CORP. (NYSE: VRS) Delayed: 26.99 --0 (-0%)
Previous Close $26.99    52 Week High $13.60 
Open $0.00    52 Week Low $4.37 
Day High $26.99    P/E N/A 
Day Low $26.99    EPS $-1.23 
Volume 500       

(NYSE: VST) Delayed: 162.36 +4.23 (2.68%)
Previous Close $158.13    52 Week High $ 
Open $153.51    52 Week Low $ 
Day High $163.63    P/E N/A 
Day Low $153.51    EPS $ 
Volume 5,294,738       

WALTER INVESTMENT MANAGEMENT CORP. (NYSE: WAC) Delayed: 0.60 --0 (-0%)
Previous Close $0.60    52 Week High $16.00 
Open $21.16    52 Week Low $2.24 
Day High $0.60    P/E 0.11 
Day Low $0.60    EPS $5.34 
Volume 11,071       

(NASDAQ: WCST) Delayed: 1.86 --0 (-0%)
Previous Close $1.86    52 Week High $1.54 
Open $50.25    52 Week Low $1.33 
Day High $1.86    P/E N/A 
Day Low $1.86    EPS $0.00 
Volume 941,778       

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       

(NASDAQ: WKHS) Delayed: 3.04 +0.06 (2.01%)
Previous Close $2.98    52 Week High $11.70 
Open $2.95    52 Week Low $0.43 
Day High $3.09    P/E N/A 
Day Low $2.95    EPS $0.00 
Volume 65,227       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 74.13 -0.88 (1.17%)
Previous Close $75.01    52 Week High $19.74 
Open $75.06    52 Week Low $7.10 
Day High $76.78    P/E 247.10 
Day Low $73.35    EPS $0.30 
Volume 151,248       

Foster Wheeler Ltd. Class A Warrants Exp 09-24-2009 (NASDAQ: WLTW) Delayed: 231.56 --0 (-0%)
Previous Close $231.56    52 Week High $133.40 
Open $231.56    52 Week Low $104.11 
Day High $231.56    P/E N/A 
Day Low $231.56    EPS $0.00 
Volume 12,615       

(NYSE: WTTR) Delayed: 19.35 +0.03 (0.16%)
Previous Close $19.32    52 Week High $ 
Open $19.27    52 Week Low $ 
Day High $19.51    P/E N/A 
Day Low $18.82    EPS $ 
Volume 1,131,028       

EXCO RESOURCES, Inc. (NYSE: XCO) Delayed: 0.32 --0 (-0%)
Previous Close $0.32    52 Week High $1.94 
Open $10.19    52 Week Low $0.51 
Day High $0.32    P/E N/A 
Day Low $0.32    EPS $-0.58 
Volume 500,000       

(NYSE: YEXT) Delayed: 7.00 +0.07 (1.01%)
Previous Close $6.93    52 Week High $ 
Open $6.94    52 Week Low $ 
Day High $7.12    P/E N/A 
Day Low $6.88    EPS $ 
Volume 658,559       

(NASDAQ: ZFGN) Delayed: 0.99 --0 (-0%)
Previous Close $0.99    52 Week High $18.25 
Open $4.09    52 Week Low $2.89 
Day High $0.99    P/E N/A 
Day Low $0.99    EPS $0.00 
Volume 54,702       

(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