Russell Announces 3000 Index Preliminary Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/27/2026

1. NVDA
2. OKTA
3. CRM
4. CRWD
5. VEEV
6. P
7. KKR
8. HPQ
9. NTNX
10. SPY

Go back to Russell Announces 3000 Index Preliminary Additions and Deletions
(NASDAQ: ABEO) Delayed: 6.03 +0.02 (0.33%)
Previous Close $6.01    52 Week High $9.44 
Open $6.01    52 Week Low $2.05 
Day High $6.10    P/E N/A 
Day Low $5.93    EPS $0.00 
Volume 243,568       

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 756,027       

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 22,377       

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: 26.59 +0.08 (0.30%)
Previous Close $26.51    52 Week High $5.77 
Open $26.32    52 Week Low $1.51 
Day High $27.18    P/E N/A 
Day Low $26.26    EPS $0.00 
Volume 132,972       

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: 3.19 +0.04 (1.27%)
Previous Close $3.15    52 Week High $54.24 
Open $3.19    52 Week Low $48.35 
Day High $3.23    P/E N/A 
Day Low $3.13    EPS $0.00 
Volume 1,427,764       

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 1,500       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 29.46 -0.03 (0.1%)
Previous Close $29.49    52 Week High $12.49 
Open $30.48    52 Week Low $3.81 
Day High $30.49    P/E N/A 
Day Low $29.30    EPS $-0.91 
Volume 275,419       

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 1,262       

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: 2.34 -0.07 (2.9%)
Previous Close $2.41    52 Week High $4.33 
Open $2.41    52 Week Low $1.80 
Day High $2.42    P/E N/A 
Day Low $2.34    EPS $0.00 
Volume 22,709       

(NASDAQ: AQB) Delayed: 1.36 +0.07 (5.43%)
Previous Close $1.29    52 Week High $ 
Open $1.29    52 Week Low $ 
Day High $1.37    P/E N/A 
Day Low $1.28    EPS $ 
Volume 39,199       

(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 954       

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: 143.20 +1.22 (0.86%)
Previous Close $141.98    52 Week High $19.54 
Open $141.70    52 Week Low $10.72 
Day High $145.53    P/E N/A 
Day Low $141.69    EPS $0.00 
Volume 1,268,804       

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: 88.81 -0.31 (0.35%)
Previous Close $89.12    52 Week High $8.22 
Open $89.59    52 Week Low $3.07 
Day High $89.59    P/E N/A 
Day Low $88.06    EPS $-1.30 
Volume 311,554       

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: 35.23 -0.19 (0.54%)
Previous Close $35.42    52 Week High $14.50 
Open $35.32    52 Week Low $4.33 
Day High $35.90    P/E N/A 
Day Low $34.93    EPS $0.00 
Volume 78,890       

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 43,376       

(NASDAQ: AXSM) Delayed: 206.69 -0.46 (0.22%)
Previous Close $207.15    52 Week High $15.74 
Open $205.00    52 Week Low $5.37 
Day High $208.26    P/E N/A 
Day Low $203.71    EPS $0.00 
Volume 237,036       

AXT, Inc. (NASDAQ: AXTI) Delayed: 67.05 +1.87 (2.87%)
Previous Close $65.18    52 Week High $5.97 
Open $70.30    52 Week Low $2.28 
Day High $70.85    P/E N/A 
Day Low $65.69    EPS $-0.19 
Volume 5,157,145       

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: 18.75 +0.24 (1.30%)
Previous Close $18.51    52 Week High $6.05 
Open $19.30    52 Week Low $2.75 
Day High $19.30    P/E 36.76 
Day Low $18.50    EPS $0.51 
Volume 10,502       

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: 8.74 +0.08 (0.92%)
Previous Close $8.66    52 Week High $12.15 
Open $8.66    52 Week Low $9.75 
Day High $8.77    P/E 9.30 
Day Low $8.61    EPS $0.94 
Volume 71,295       

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: 15.82 -1.13 (6.67%)
Previous Close $16.95    52 Week High $ 
Open $16.95    52 Week Low $ 
Day High $17.05    P/E N/A 
Day Low $15.50    EPS $ 
Volume 3,419,496       

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 64,845       

Peabody Energy (NYSE: BTU) Delayed: 28.68 +1.36 (4.98%)
Previous Close $27.32    52 Week High $28.00 
Open $27.20    52 Week Low $0.99 
Day High $28.78    P/E N/A 
Day Low $27.11    EPS $-1.12 
Volume 1,262,113       

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 3,036       

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 205       

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 1,138       

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 88,348       

CADIZ, Inc. (NASDAQ: CDZI) Delayed: 3.85 -0.18 (4.47%)
Previous Close $4.03    52 Week High $8.90 
Open $4.03    52 Week Low $3.00 
Day High $4.08    P/E N/A 
Day Low $3.83    EPS $-1.46 
Volume 365,378       

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: 2.92 -0.01 (0.34%)
Previous Close $2.93    52 Week High $18.02 
Open $2.93    52 Week Low $12.60 
Day High $2.94    P/E N/A 
Day Low $2.92    EPS $0.00 
Volume 152,451       

(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 1,844       

(NASDAQ: CIVB) Delayed: 27.36 -0.02 (0.07%)
Previous Close $27.38    52 Week High $15.40 
Open $27.12    52 Week Low $9.75 
Day High $27.44    P/E N/A 
Day Low $27.05    EPS $0.00 
Volume 129,661       

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: 25.21 -0.03 (0.12%)
Previous Close $25.24    52 Week High $19.63 
Open $25.13    52 Week Low $9.23 
Day High $25.41    P/E 25.46 
Day Low $24.74    EPS $0.99 
Volume 5,611       

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 191,244       

(NASDAQ: CRBP) Delayed: 11.22 -0.08 (0.71%)
Previous Close $11.30    52 Week High $10.78 
Open $11.28    52 Week Low $1.01 
Day High $11.45    P/E N/A 
Day Low $11.18    EPS $0.00 
Volume 168,797       

CAESARSTONE (NASDAQ: CSTE) Delayed: 3.26 -0.02 (0.61%)
Previous Close $3.28    52 Week High $43.52 
Open $3.27    52 Week Low $26.45 
Day High $3.36    P/E N/A 
Day Low $3.23    EPS $0.00 
Volume 47,335       

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: 3.13 +0.07 (2.29%)
Previous Close $3.06    52 Week High $6.00 
Open $3.07    52 Week Low $2.02 
Day High $3.18    P/E N/A 
Day Low $3.00    EPS $-0.44 
Volume 107,412       

(NYSE: CVNA) Delayed: 74.62 +0.67 (0.91%)
Previous Close $73.95    52 Week High $ 
Open $73.95    52 Week Low $ 
Day High $76.36    P/E N/A 
Day Low $73.13    EPS $ 
Volume 2,022,852       

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: 3.26 -0.06 (1.81%)
Previous Close $3.32    52 Week High $8.87 
Open $3.31    52 Week Low $2.90 
Day High $3.40    P/E 5.72 
Day Low $3.22    EPS $0.57 
Volume 17,675       

DESTINATION XL GRP (NASDAQ: DXLG) Delayed: 0.63 --0 (-0%)
Previous Close $0.63    52 Week High $5.88 
Open $0.61    52 Week Low $3.90 
Day High $0.63    P/E 15.75 
Day Low $0.59    EPS $0.04 
Volume 38,812       

ELLINGTON RESIDENTIAL MORTGAGE REIT (NYSE: EARN) Delayed: 4.47 +0.02 (0.45%)
Previous Close $4.45    52 Week High $14.43 
Open $4.45    52 Week Low $9.57 
Day High $4.47    P/E N/A 
Day Low $4.43    EPS $-0.29 
Volume 145,372       

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 2,022,852       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 32.52 --0 (-0%)
Previous Close $32.52    52 Week High $11.49 
Open $32.52    52 Week Low $0.30 
Day High $32.52    P/E N/A 
Day Low $32.52    EPS $-6.30 
Volume 9       

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: 26.20 +0.18 (0.69%)
Previous Close $26.02    52 Week High $20.30 
Open $26.00    52 Week Low $15.01 
Day High $26.20    P/E 23.60 
Day Low $25.65    EPS $1.11 
Volume 4,965       

(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 448,292       

ENVIROSTAR, Inc. (NYSE: EVI) Delayed: 14.84 +0.56 (3.92%)
Previous Close $14.28    52 Week High $12.00 
Open $14.21    52 Week Low $3.00 
Day High $14.84    P/E 46.38 
Day Low $14.00    EPS $0.32 
Volume 13,582       

(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 361,448       

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: 30.18 +0.89 (3.04%)
Previous Close $29.29    52 Week High $7.70 
Open $30.18    52 Week Low $1.71 
Day High $30.18    P/E N/A 
Day Low $30.18    EPS $0.00 
Volume 286       

FATE THERAPEUTICS (NASDAQ: FATE) Delayed: 2.53 -0.04 (1.56%)
Previous Close $2.57    52 Week High $4.76 
Open $2.56    52 Week Low $1.46 
Day High $2.60    P/E N/A 
Day Low $2.51    EPS $-1.91 
Volume 439,079       

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 13,305       

FuelCell Energy, Inc. (NASDAQ: FCEL) Delayed: 19.17 +0.10 (0.52%)
Previous Close $19.07    52 Week High $8.88 
Open $19.75    52 Week Low $0.75 
Day High $19.84    P/E N/A 
Day Low $19.05    EPS $-0.20 
Volume 2,609,938       

First Guaranty Bancshares, Inc. (NASDAQ: FGBI) Delayed: 8.11 -0.09 (1.1%)
Previous Close $8.20    52 Week High $21.73 
Open $8.21    52 Week Low $14.60 
Day High $8.25    P/E N/A 
Day Low $8.09    EPS $0.00 
Volume 6,088       

(NASDAQ: FLGT) Delayed: 19.85 +0.04 (0.20%)
Previous Close $19.81    52 Week High $10.90 
Open $19.74    52 Week Low $7.59 
Day High $20.21    P/E N/A 
Day Low $19.74    EPS $0.00 
Volume 119,819       

(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: 33.95 +0.14 (0.41%)
Previous Close $33.81    52 Week High $35.00 
Open $33.58    52 Week Low $25.60 
Day High $34.09    P/E 17.23 
Day Low $33.03    EPS $1.97 
Volume 26,627       

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: 53.45 -0.86 (1.58%)
Previous Close $54.31    52 Week High $ 
Open $54.00    52 Week Low $ 
Day High $54.29    P/E N/A 
Day Low $53.28    EPS $ 
Volume 574,733       

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 1,410       

Foster (NASDAQ: FSTR) Delayed: 37.48 -0.09 (0.24%)
Previous Close $37.57    52 Week High $20.77 
Open $37.57    52 Week Low $8.80 
Day High $37.79    P/E 13.48 
Day Low $36.73    EPS $2.78 
Volume 15,787       

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 5,600       

Global Med Technologies, Inc. (NYSE: GLOB) Delayed: 40.29 +1.50 (3.87%)
Previous Close $38.79    52 Week High $47.19 
Open $39.52    52 Week Low $22.51 
Day High $40.71    P/E 1,343.00 
Day Low $38.87    EPS $0.03 
Volume 466,012       

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 1,709       

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: 25.52 -0.31 (1.2%)
Previous Close $25.83    52 Week High $8.39 
Open $25.98    52 Week Low $0.45 
Day High $26.50    P/E N/A 
Day Low $25.46    EPS $-4.34 
Volume 254,793       

(NYSE: GNMX) Delayed: 36.42 +0.21 (0.58%)
Previous Close $36.21    52 Week High $ 
Open $36.34    52 Week Low $ 
Day High $36.44    P/E N/A 
Day Low $36.34    EPS $ 
Volume 4,158       

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 1,506       

GSI Technology (NASDAQ: GSIT) Delayed: 5.91 +0.08 (1.37%)
Previous Close $5.83    52 Week High $5.37 
Open $6.08    52 Week Low $3.33 
Day High $6.17    P/E 98.50 
Day Low $5.91    EPS $0.06 
Volume 211,952       

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: 108.44 +3.22 (3.06%)
Previous Close $105.22    52 Week High $77.99 
Open $105.02    52 Week Low $51.55 
Day High $108.77    P/E 26.84 
Day Low $104.04    EPS $4.04 
Volume 256,951       

Hudson Technologies, Inc. (NASDAQ: HDSN) Delayed: 5.46 +0.17 (3.21%)
Previous Close $5.29    52 Week High $7.59 
Open $5.49    52 Week Low $2.64 
Day High $5.59    P/E N/A 
Day Low $5.36    EPS $-0.07 
Volume 453,072       

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: 106.51 +1.24 (1.18%)
Previous Close $105.27    52 Week High $ 
Open $105.62    52 Week Low $ 
Day High $108.86    P/E N/A 
Day Low $105.21    EPS $ 
Volume 266,435       

HLTH (NASDAQ: HLTH) Delayed: 29.79 +0.15 (0.51%)
Previous Close $29.64    52 Week High $4.66 
Open $29.86    52 Week Low $1.82 
Day High $29.86    P/E 198.60 
Day Low $29.70    EPS $0.15 
Volume 9,026       

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 10.00 -0.03 (0.3%)
Previous Close $10.03    52 Week High $39.50 
Open $10.02    52 Week Low $24.20 
Day High $10.03    P/E N/A 
Day Low $10.00    EPS $0.00 
Volume 6,594       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 16.57 +0.33 (2.03%)
Previous Close $16.24    52 Week High $10.40 
Open $16.30    52 Week Low $3.95 
Day High $16.80    P/E 20.46 
Day Low $16.29    EPS $0.81 
Volume 163,957       

HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) Delayed: 0.30 --0 (-0%)
Previous Close $0.30    52 Week High $13.29 
Open $0.00    52 Week Low $3.00 
Day High $0.30    P/E 0.17 
Day Low $0.30    EPS $1.76 
Volume 0       

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: 28.21 +0.13 (0.46%)
Previous Close $28.08    52 Week High $37.85 
Open $28.13    52 Week Low $0.00 
Day High $28.26    P/E N/A 
Day Low $28.13    EPS $0.00 
Volume 302,050       

Innosuisse Corporation (NASDAQ: INSE) Delayed: 5.90 +0.05 (0.85%)
Previous Close $5.85    52 Week High $1.20 
Open $5.85    52 Week Low $0.10 
Day High $5.96    P/E N/A 
Day Low $5.80    EPS $0.00 
Volume 50,480       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 37.42 +0.04 (0.11%)
Previous Close $37.38    52 Week High $3.77 
Open $37.21    52 Week Low $0.65 
Day High $38.01    P/E 124.73 
Day Low $36.51    EPS $0.30 
Volume 81,173       

Iridex Corp (NASDAQ: IRIX) Delayed: 0.72 +0.01 (1.41%)
Previous Close $0.71    52 Week High $16.64 
Open $0.71    52 Week Low $7.50 
Day High $0.74    P/E 3.43 
Day Low $0.70    EPS $0.21 
Volume 87,597       

(NASDAQ: IRMD) Delayed: 87.00 -0.47 (0.54%)
Previous Close $87.47    52 Week High $33.18 
Open $87.00    52 Week Low $8.95 
Day High $88.39    P/E N/A 
Day Low $86.39    EPS $0.00 
Volume 42,639       

Internationalstores.Com, Inc. (NASDAQ: ISTR) Delayed: 30.21 +0.15 (0.50%)
Previous Close $30.06    52 Week High $18.00 
Open $29.97    52 Week Low $13.63 
Day High $30.24    P/E N/A 
Day Low $29.54    EPS $0.00 
Volume 45,313       

(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 371,407       

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 52,478       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 25.22 -0.4 (1.56%)
Previous Close $25.62    52 Week High $9.69 
Open $25.33    52 Week Low $6.18 
Day High $25.57    P/E N/A 
Day Low $25.20    EPS $-7.17 
Volume 27,430       

Jefferson Capital Interests (NASDAQ: JCAP) Delayed: 21.50 +0.28 (1.32%)
Previous Close $21.22    52 Week High $19.62 
Open $21.06    52 Week Low $10.10 
Day High $21.56    P/E N/A 
Day Low $20.93    EPS $0.00 
Volume 94,773       

(NYSE: JILL) Delayed: 19.40 -0.46 (2.32%)
Previous Close $19.86    52 Week High $ 
Open $19.65    52 Week Low $ 
Day High $19.79    P/E N/A 
Day Low $18.99    EPS $ 
Volume 40,154       

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 667,169       

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: 20.00 -0.16 (0.79%)
Previous Close $20.16    52 Week High $12.50 
Open $20.13    52 Week Low $7.21 
Day High $20.18    P/E 200.00 
Day Low $19.82    EPS $0.10 
Volume 43,782       

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: 7.64 +0.09 (1.19%)
Previous Close $7.55    52 Week High $0.36 
Open $7.52    52 Week Low $0.36 
Day High $7.71    P/E N/A 
Day Low $7.52    EPS $0.00 
Volume 225,503       

(NASDAQ: KURA) Delayed: 13.17 +0.11 (0.84%)
Previous Close $13.06    52 Week High $8.90 
Open $12.98    52 Week Low $2.50 
Day High $13.32    P/E N/A 
Day Low $12.89    EPS $0.00 
Volume 1,174,911       

L Brands Inc. (NYSE: LB) Delayed: 89.26 +0.79 (0.89%)
Previous Close $88.47    52 Week High $99.83 
Open $88.37    52 Week Low $60.00 
Day High $89.59    P/E 32.11 
Day Low $87.38    EPS $2.78 
Volume 63,008       

(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: 6.30 -0.31 (4.69%)
Previous Close $6.61    52 Week High $15.97 
Open $6.58    52 Week Low $6.43 
Day High $6.62    P/E 78.75 
Day Low $6.30    EPS $0.08 
Volume 56,018       

(NASDAQ: LIVN) Delayed: 79.51 -0.46 (0.58%)
Previous Close $79.97    52 Week High $63.21 
Open $79.34    52 Week Low $41.17 
Day High $80.12    P/E N/A 
Day Low $78.96    EPS $0.00 
Volume 171,268       

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: 100.87 +0.05 (0.05%)
Previous Close $100.82    52 Week High $10.70 
Open $100.85    52 Week Low $1.76 
Day High $101.04    P/E N/A 
Day Low $100.61    EPS $0.00 
Volume 1,032,236       

LIPOCINE (NASDAQ: LPCN) Delayed: 2.24 +0.09 (4.19%)
Previous Close $2.15    52 Week High $14.80 
Open $2.17    52 Week Low $2.51 
Day High $2.30    P/E N/A 
Day Low $2.17    EPS $-0.69 
Volume 36,509       

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 2,139       

Marchex, Inc. Class B (NASDAQ: MCHX) Delayed: 1.82 -0.01 (0.55%)
Previous Close $1.83    52 Week High $4.68 
Open $1.78    52 Week Low $2.46 
Day High $1.85    P/E 60.67 
Day Low $1.78    EPS $0.03 
Volume 10,271       

(NASDAQ: MDGL) Delayed: 542.59 +3.71 (0.69%)
Previous Close $538.88    52 Week High $18.24 
Open $538.46    52 Week Low $6.60 
Day High $545.82    P/E N/A 
Day Low $532.30    EPS $0.00 
Volume 128,917       

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: 15.90 -0.09 (0.56%)
Previous Close $15.99    52 Week High $7.97 
Open $16.00    52 Week Low $4.73 
Day High $16.02    P/E N/A 
Day Low $15.90    EPS $-0.37 
Volume 4,456       

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: 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       

Mannkind Corporation (NASDAQ: MNKD) Delayed: 4.07 -0.02 (0.49%)
Previous Close $4.09    52 Week High $2.51 
Open $4.05    52 Week Low $0.41 
Day High $4.12    P/E N/A 
Day Low $4.04    EPS $-0.64 
Volume 1,043,717       

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: 1.86 +0.01 (0.54%)
Previous Close $1.85    52 Week High $3.08 
Open $1.89    52 Week Low $0.89 
Day High $1.93    P/E N/A 
Day Low $1.85    EPS $-0.54 
Volume 712,330       

(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: 128.76 -1.1 (0.85%)
Previous Close $129.86    52 Week High $11.78 
Open $128.41    52 Week Low $9.56 
Day High $129.34    P/E 378.71 
Day Low $125.83    EPS $0.34 
Volume 40,297       

(NASDAQ: NCSM) Delayed: 51.16 +2.34 (4.79%)
Previous Close $48.82    52 Week High $ 
Open $48.01    52 Week Low $ 
Day High $51.18    P/E N/A 
Day Low $48.01    EPS $ 
Volume 2,912       

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: 15.38 +0.09 (0.59%)
Previous Close $15.29    52 Week High $ 
Open $15.44    52 Week Low $ 
Day High $15.44    P/E N/A 
Day Low $15.22    EPS $ 
Volume 3,036       

NORTHERN OIL AND GAS, INC. COMMON STOCK (NYSE: NOG) Delayed: 26.14 +0.12 (0.46%)
Previous Close $26.02    52 Week High $5.85 
Open $25.73    52 Week Low $1.55 
Day High $26.19    P/E 30.05 
Day Low $25.40    EPS $0.87 
Volume 863,920       

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: 34.30 -1.43 (4%)
Previous Close $35.73    52 Week High $7.75 
Open $34.68    52 Week Low $5.05 
Day High $35.40    P/E 171.50 
Day Low $33.91    EPS $0.20 
Volume 687,641       

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: 33.88 +0.29 (0.86%)
Previous Close $33.59    52 Week High $30.10 
Open $33.55    52 Week Low $26.25 
Day High $34.07    P/E 14.54 
Day Low $33.25    EPS $2.33 
Volume 32,668       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 112.75 +0.36 (0.32%)
Previous Close $112.39    52 Week High $17.51 
Open $112.77    52 Week Low $7.46 
Day High $114.56    P/E 51.96 
Day Low $111.87    EPS $2.17 
Volume 61,555       

NXP SEMICONDUCTORS (NASDAQ: NXPI) Delayed: 225.16 +2.01 (0.90%)
Previous Close $223.15    52 Week High $107.53 
Open $225.57    52 Week Low $61.61 
Day High $228.08    P/E N/A 
Day Low $223.00    EPS $0.00 
Volume 880,063       

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 98,432       

OCONEE FED FINL (AMEX: OFED) Delayed: 24.00 --0 (-0%)
Previous Close $24.00    52 Week High $24.25 
Open $24.00    52 Week Low $16.50 
Day High $24.00    P/E 35.82 
Day Low $24.00    EPS $0.67 
Volume 3,565,971       

(NASDAQ: OKTA) Delayed: 171.80 +37.38 (27.81%)
Previous Close $134.42    52 Week High $ 
Open $166.15    52 Week Low $ 
Day High $174.85    P/E N/A 
Day Low $156.50    EPS $ 
Volume 12,549,068       

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: 23.67 +3.14 (15.29%)
Previous Close $20.53    52 Week High $9.92 
Open $22.50    52 Week Low $5.43 
Day High $26.19    P/E N/A 
Day Low $22.40    EPS $0.00 
Volume 678,299       

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 166       

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: 44.95 -0.25 (0.55%)
Previous Close $45.20    52 Week High $26.03 
Open $45.13    52 Week Low $21.40 
Day High $45.33    P/E 22.48 
Day Low $44.60    EPS $2.00 
Volume 21,837       

(NASDAQ: OVID) Delayed: 2.89 +0.01 (0.35%)
Previous Close $2.88    52 Week High $ 
Open $2.85    52 Week Low $ 
Day High $2.92    P/E N/A 
Day Low $2.83    EPS $ 
Volume 933,933       

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: 11.32 -0.2 (1.74%)
Previous Close $11.52    52 Week High $5.93 
Open $11.47    52 Week Low $3.65 
Day High $11.52    P/E N/A 
Day Low $11.32    EPS $-0.17 
Volume 20,599       

Peoples Bancorp of North Carol (NASDAQ: PEBK) Delayed: 43.31 -0.34 (0.78%)
Previous Close $43.65    52 Week High $22.77 
Open $43.39    52 Week Low $18.28 
Day High $43.89    P/E 40.48 
Day Low $42.76    EPS $1.07 
Volume 10,430       

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 10       

Parke Bancorp, Inc. (NASDAQ: PKBK) Delayed: 33.59 -0.13 (0.39%)
Previous Close $33.72    52 Week High $17.40 
Open $33.49    52 Week Low $10.87 
Day High $33.77    P/E 23.65 
Day Low $33.12    EPS $1.42 
Volume 18,790       

(NASDAQ: PLSE) Delayed: 49.10 +1.00 (2.08%)
Previous Close $48.10    52 Week High $6.77 
Open $47.73    52 Week Low $4.03 
Day High $49.95    P/E N/A 
Day Low $47.55    EPS $0.00 
Volume 138,171       

(NASDAQ: PN) Delayed: 2.83 +0.03 (1.07%)
Previous Close $2.80    52 Week High $15.04 
Open $2.85    52 Week Low $3.56 
Day High $2.90    P/E N/A 
Day Low $2.79    EPS $0.00 
Volume 72,947       

(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 8,366       

(NYSE: PUMP) Delayed: 11.15 +0.52 (4.89%)
Previous Close $10.63    52 Week High $ 
Open $10.58    52 Week Low $ 
Day High $11.16    P/E N/A 
Day Low $10.48    EPS $ 
Volume 1,755,228       

(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: 6.95 +0.14 (2.06%)
Previous Close $6.81    52 Week High $3.29 
Open $7.04    52 Week Low $1.22 
Day High $7.17    P/E N/A 
Day Low $6.94    EPS $-0.45 
Volume 26,415       

(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 2,113       

(NASDAQ: RELY) Delayed: 25.66 -0.09 (0.35%)
Previous Close $25.75    52 Week High $10.80 
Open $25.75    52 Week Low $5.30 
Day High $26.50    P/E N/A 
Day Low $25.61    EPS $0.00 
Volume 1,328,032       

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: 21.85 -0.13 (0.59%)
Previous Close $21.98    52 Week High $26.00 
Open $21.69    52 Week Low $20.66 
Day High $21.85    P/E 23.24 
Day Low $21.69    EPS $0.94 
Volume 2,222       

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 18,197       

Rick's Cabaret International I (NASDAQ: RICK) Delayed: 29.40 -0.28 (0.94%)
Previous Close $29.68    52 Week High $12.05 
Open $29.42    52 Week Low $7.50 
Day High $29.71    P/E 30.95 
Day Low $29.17    EPS $0.95 
Volume 30,319       

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: 5.21 +0.05 (0.97%)
Previous Close $5.16    52 Week High $5.75 
Open $5.18    52 Week Low $4.15 
Day High $5.26    P/E 26.05 
Day Low $5.18    EPS $0.20 
Volume 25,911       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 8.50 +0.22 (2.66%)
Previous Close $8.28    52 Week High $2.03 
Open $8.40    52 Week Low $0.30 
Day High $8.59    P/E 8.95 
Day Low $8.35    EPS $0.95 
Volume 265,209       

(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 194,614       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 14.11 +0.20 (1.44%)
Previous Close $13.91    52 Week High $26.85 
Open $13.86    52 Week Low $0.15 
Day High $14.13    P/E N/A 
Day Low $13.78    EPS $-1.83 
Volume 110,433       

SEADRILL LIMITED (NYSE: SDRL) Delayed: 48.18 +1.59 (3.41%)
Previous Close $46.59    52 Week High $7.49 
Open $46.25    52 Week Low $1.57 
Day High $48.18    P/E 9.73 
Day Low $46.01    EPS $4.95 
Volume 803,895       

(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 184,475       

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: 46.40 +1.47 (3.27%)
Previous Close $44.93    52 Week High $44.00 
Open $46.35    52 Week Low $25.00 
Day High $47.98    P/E 19.66 
Day Low $45.62    EPS $2.36 
Volume 235,919       

(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: 18.41 --0 (-0%)
Previous Close $18.41    52 Week High $11.89 
Open $18.40    52 Week Low $6.74 
Day High $18.41    P/E 102.28 
Day Low $18.40    EPS $0.18 
Volume 45,828       

(NYSE: SMBK) Delayed: 50.56 -0.12 (0.24%)
Previous Close $50.68    52 Week High $18.75 
Open $50.27    52 Week Low $14.21 
Day High $50.65    P/E N/A 
Day Low $49.75    EPS $0.00 
Volume 27,747       

Stein Mart, Inc. (NYSE: SMRT) Delayed: 1.36 +0.01 (0.74%)
Previous Close $1.35    52 Week High $9.23 
Open $1.34    52 Week Low $5.61 
Day High $1.38    P/E 1.86 
Day Low $1.32    EPS $0.73 
Volume 663,955       

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: 35.28 +0.06 (0.17%)
Previous Close $35.22    52 Week High $ 
Open $35.16    52 Week Low $ 
Day High $35.34    P/E N/A 
Day Low $34.82    EPS $ 
Volume 137,393       

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 3,036       

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 1,000       

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 93,816       

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: 42.56 -0.02 (0.05%)
Previous Close $42.58    52 Week High $46.90 
Open $42.62    52 Week Low $29.92 
Day High $43.16    P/E N/A 
Day Low $42.16    EPS $0.00 
Volume 300,908       

STERIS CORPORATION (NYSE: STE) Delayed: 233.88 -2.89 (1.22%)
Previous Close $236.77    52 Week High $78.77 
Open $235.25    52 Week Low $61.38 
Day High $236.12    P/E 105.83 
Day Low $233.41    EPS $2.21 
Volume 222,525       

STERLING CONSTRUCTION COMPANY, Inc. (NASDAQ: STRL) Delayed: 501.50 +4.09 (0.82%)
Previous Close $497.41    52 Week High $8.60 
Open $512.16    52 Week Low $4.11 
Day High $513.84    P/E N/A 
Day Low $492.45    EPS $-0.77 
Volume 324,938       

Strattec Security Corp (NASDAQ: STRT) Delayed: 71.04 -1.72 (2.36%)
Previous Close $72.76    52 Week High $66.16 
Open $71.97    52 Week Low $31.05 
Day High $72.93    P/E 19.68 
Day Low $70.15    EPS $3.61 
Volume 52,801       

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: 39.47 +0.93 (2.41%)
Previous Close $38.54    52 Week High $12.84 
Open $38.46    52 Week Low $8.05 
Day High $40.62    P/E N/A 
Day Low $38.26    EPS $-1.69 
Volume 576,395       

TUCOWS (NASDAQ: TCX) Delayed: 9.78 +0.69 (7.59%)
Previous Close $9.09    52 Week High $34.66 
Open $9.17    52 Week Low $17.67 
Day High $9.85    P/E N/A 
Day Low $9.13    EPS $0.00 
Volume 93,503       

TIDEWATER, Inc. (NYSE: TDW) Delayed: 93.73 +4.92 (5.54%)
Previous Close $88.81    52 Week High $11.58 
Open $88.51    52 Week Low $1.44 
Day High $93.73    P/E 32.43 
Day Low $88.51    EPS $2.89 
Volume 194,966       

(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 16,116       

TANDEM DIABETES (NASDAQ: TNDM) Delayed: 21.60 +0.23 (1.08%)
Previous Close $21.37    52 Week High $12.48 
Open $21.20    52 Week Low $1.60 
Day High $21.94    P/E N/A 
Day Low $21.02    EPS $-6.33 
Volume 432,516       

(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: 105.18 +2.73 (2.66%)
Previous Close $102.45    52 Week High $43.68 
Open $102.61    52 Week Low $33.96 
Day High $107.77    P/E N/A 
Day Low $102.61    EPS $0.00 
Volume 984,952       

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: 46.22 +0.05 (0.11%)
Previous Close $46.17    52 Week High $17.69 
Open $46.14    52 Week Low $11.43 
Day High $46.59    P/E 81.09 
Day Low $45.72    EPS $0.57 
Volume 8,855       

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 109,948       

(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 488       

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: 23.35 -0.17 (0.72%)
Previous Close $23.52    52 Week High $13.53 
Open $23.41    52 Week Low $8.19 
Day High $23.71    P/E 233.50 
Day Low $22.64    EPS $0.10 
Volume 36,683       

(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 8,583       

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 13.49 +0.36 (2.74%)
Previous Close $13.13    52 Week High $1.47 
Open $13.30    52 Week Low $0.65 
Day High $13.62    P/E N/A 
Day Low $13.06    EPS $-0.24 
Volume 5,229,319       

(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: 58.36 +0.03 (0.05%)
Previous Close $58.33    52 Week High $13.60 
Open $58.05    52 Week Low $9.62 
Day High $58.87    P/E 110.11 
Day Low $57.70    EPS $0.53 
Volume 31,035       

(NASDAQ: UONEK) Delayed: 4.60 +0.07 (1.55%)
Previous Close $4.53    52 Week High $ 
Open $4.72    52 Week Low $ 
Day High $4.72    P/E N/A 
Day Low $4.60    EPS $ 
Volume 1,174       

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: 4.74 +0.24 (5.33%)
Previous Close $4.50    52 Week High $10.60 
Open $4.62    52 Week Low $5.95 
Day High $5.04    P/E N/A 
Day Low $4.58    EPS $0.00 
Volume 21,569       

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 757       

(NASDAQ: VERI) Delayed: 0.81 +0.01 (1.25%)
Previous Close $0.80    52 Week High $ 
Open $0.82    52 Week Low $ 
Day High $0.85    P/E N/A 
Day Low $0.80    EPS $ 
Volume 1,790,841       

(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 5,000       

VINCE HOLDING CORP. (NASDAQ: VNCE) Delayed: 7.64 +1.30 (20.50%)
Previous Close $6.34    52 Week High $8.11 
Open $7.50    52 Week Low $3.45 
Day High $8.10    P/E N/A 
Day Low $7.30    EPS $-4.03 
Volume 581,120       

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 50       

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: 139.26 -0.77 (0.55%)
Previous Close $140.03    52 Week High $ 
Open $142.00    52 Week Low $ 
Day High $142.51    P/E N/A 
Day Low $138.45    EPS $ 
Volume 1,837,984       

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: 3.17 +0.15 (4.97%)
Previous Close $3.02    52 Week High $11.70 
Open $3.07    52 Week Low $0.43 
Day High $3.33    P/E N/A 
Day Low $3.03    EPS $0.00 
Volume 98,432       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 87.10 +1.16 (1.35%)
Previous Close $85.94    52 Week High $19.74 
Open $85.94    52 Week Low $7.10 
Day High $87.80    P/E 290.33 
Day Low $84.93    EPS $0.30 
Volume 96,795       

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: 19.73 +0.50 (2.60%)
Previous Close $19.23    52 Week High $ 
Open $19.40    52 Week Low $ 
Day High $19.73    P/E N/A 
Day Low $18.96    EPS $ 
Volume 666,630       

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: 6.61 +0.11 (1.69%)
Previous Close $6.50    52 Week High $ 
Open $6.60    52 Week Low $ 
Day High $6.78    P/E N/A 
Day Low $6.56    EPS $ 
Volume 302,636       

(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