Russell Announces 3000 Index Preliminary Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 6/23/2026

1. SPCX
2. META
3. ABBV
4. SPY
5. FDX
6. IBM
7. MU
8. PFE
9. ACN
10. USO

Go back to Russell Announces 3000 Index Preliminary Additions and Deletions
(NASDAQ: ABEO) Delayed: 5.72 -0.03 (0.52%)
Previous Close $5.75    52 Week High $9.44 
Open $5.68    52 Week Low $2.05 
Day High $5.87    P/E N/A 
Day Low $5.67    EPS $0.00 
Volume 1,015,430       

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 404       

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 54,829       

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: 27.01 +2.22 (8.96%)
Previous Close $24.79    52 Week High $5.77 
Open $24.41    52 Week Low $1.51 
Day High $27.50    P/E N/A 
Day Low $24.36    EPS $0.00 
Volume 408,077       

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: 2.91 -0.02 (0.68%)
Previous Close $2.93    52 Week High $54.24 
Open $2.88    52 Week Low $48.35 
Day High $3.04    P/E N/A 
Day Low $2.88    EPS $0.00 
Volume 4,223,583       

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 96,738       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 41.63 -3.69 (8.14%)
Previous Close $45.32    52 Week High $12.49 
Open $42.04    52 Week Low $3.81 
Day High $44.11    P/E N/A 
Day Low $41.60    EPS $-0.91 
Volume 766,681       

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 8,348       

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: 4.63 -0.12 (2.53%)
Previous Close $4.75    52 Week High $4.33 
Open $4.62    52 Week Low $1.80 
Day High $4.82    P/E N/A 
Day Low $4.62    EPS $0.00 
Volume 9,694       

(NASDAQ: AQB) Delayed: 1.02 +0.01 (0.99%)
Previous Close $1.01    52 Week High $ 
Open $0.99    52 Week Low $ 
Day High $1.05    P/E N/A 
Day Low $0.98    EPS $ 
Volume 21,355       

(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 28,300       

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: 120.78 -5.12 (4.07%)
Previous Close $125.90    52 Week High $19.54 
Open $124.01    52 Week Low $10.72 
Day High $125.07    P/E N/A 
Day Low $117.32    EPS $0.00 
Volume 3,486,185       

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: 79.90 -2.1 (2.56%)
Previous Close $82.00    52 Week High $8.22 
Open $80.00    52 Week Low $3.07 
Day High $82.53    P/E N/A 
Day Low $79.69    EPS $-1.30 
Volume 1,393,550       

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: 26.80 +1.65 (6.56%)
Previous Close $25.15    52 Week High $14.50 
Open $24.91    52 Week Low $4.33 
Day High $27.13    P/E N/A 
Day Low $24.90    EPS $0.00 
Volume 253,779       

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 33,748       

(NASDAQ: AXSM) Delayed: 241.97 -5.88 (2.37%)
Previous Close $247.85    52 Week High $15.74 
Open $247.85    52 Week Low $5.37 
Day High $252.03    P/E N/A 
Day Low $241.56    EPS $0.00 
Volume 1,312,941       

AXT, Inc. (NASDAQ: AXTI) Delayed: 77.91 -14.53 (15.72%)
Previous Close $92.44    52 Week High $5.97 
Open $83.95    52 Week Low $2.28 
Day High $88.42    P/E N/A 
Day Low $76.40    EPS $-0.19 
Volume 12,994,820       

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: 23.37 -1.57 (6.3%)
Previous Close $24.94    52 Week High $6.05 
Open $23.24    52 Week Low $2.75 
Day High $24.94    P/E 45.82 
Day Low $21.01    EPS $0.51 
Volume 105,531       

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: 10.66 +0.28 (2.70%)
Previous Close $10.38    52 Week High $12.15 
Open $10.35    52 Week Low $9.75 
Day High $10.72    P/E 11.34 
Day Low $10.26    EPS $0.94 
Volume 338,314       

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: 14.78 -0.72 (4.65%)
Previous Close $15.50    52 Week High $ 
Open $15.04    52 Week Low $ 
Day High $15.80    P/E N/A 
Day Low $14.75    EPS $ 
Volume 2,488,259       

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 6,345       

Peabody Energy (NYSE: BTU) Delayed: 24.24 +0.12 (0.50%)
Previous Close $24.12    52 Week High $28.00 
Open $24.01    52 Week Low $0.99 
Day High $24.43    P/E N/A 
Day Low $23.80    EPS $-1.12 
Volume 2,698,026       

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 18,615       

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 1,532,979       

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 8,116       

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 329,298       

CADIZ, Inc. (NASDAQ: CDZI) Delayed: 4.07 +0.07 (1.75%)
Previous Close $4.00    52 Week High $8.90 
Open $3.89    52 Week Low $3.00 
Day High $4.15    P/E N/A 
Day Low $3.89    EPS $-1.46 
Volume 378,387       

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: 2.40 +0.11 (4.80%)
Previous Close $2.29    52 Week High $18.02 
Open $2.28    52 Week Low $12.60 
Day High $2.42    P/E N/A 
Day Low $2.28    EPS $0.00 
Volume 340,352       

(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 5,161       

(NASDAQ: CIVB) Delayed: 27.42 +0.60 (2.24%)
Previous Close $26.82    52 Week High $15.40 
Open $26.87    52 Week Low $9.75 
Day High $27.46    P/E N/A 
Day Low $26.88    EPS $0.00 
Volume 150,241       

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: 23.82 +0.48 (2.06%)
Previous Close $23.34    52 Week High $19.63 
Open $23.37    52 Week Low $9.23 
Day High $24.15    P/E 24.06 
Day Low $23.28    EPS $0.99 
Volume 14,276       

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: 31.40 +0.02 (0.06%)
Previous Close $31.38    52 Week High $3.00 
Open $31.39    52 Week Low $0.51 
Day High $31.40    P/E N/A 
Day Low $31.37    EPS $-0.25 
Volume 948,571       

(NASDAQ: CRBP) Delayed: 8.46 +0.15 (1.81%)
Previous Close $8.31    52 Week High $10.78 
Open $8.17    52 Week Low $1.01 
Day High $8.68    P/E N/A 
Day Low $8.05    EPS $0.00 
Volume 272,920       

CAESARSTONE (NASDAQ: CSTE) Delayed: 1.82 --0 (-0%)
Previous Close $1.82    52 Week High $43.52 
Open $1.80    52 Week Low $26.45 
Day High $1.87    P/E N/A 
Day Low $1.80    EPS $0.00 
Volume 181,729       

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: 4.73 -0.02 (0.42%)
Previous Close $4.75    52 Week High $6.00 
Open $4.62    52 Week Low $2.02 
Day High $4.82    P/E N/A 
Day Low $4.55    EPS $-0.44 
Volume 410,762       

(NYSE: CVNA) Delayed: 64.83 -1.84 (2.76%)
Previous Close $66.67    52 Week High $ 
Open $66.00    52 Week Low $ 
Day High $67.21    P/E N/A 
Day Low $64.71    EPS $ 
Volume 9,479,272       

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: 4.57 +0.08 (1.78%)
Previous Close $4.49    52 Week High $8.87 
Open $4.35    52 Week Low $2.90 
Day High $4.71    P/E 8.02 
Day Low $4.35    EPS $0.57 
Volume 48,349       

DESTINATION XL GRP (NASDAQ: DXLG) Delayed: 0.69 +0.03 (4.55%)
Previous Close $0.66    52 Week High $5.88 
Open $0.66    52 Week Low $3.90 
Day High $0.72    P/E 17.25 
Day Low $0.66    EPS $0.04 
Volume 171,345       

ELLINGTON RESIDENTIAL MORTGAGE REIT (NYSE: EARN) Delayed: 4.46 +0.10 (2.29%)
Previous Close $4.36    52 Week High $14.43 
Open $4.35    52 Week Low $9.57 
Day High $4.49    P/E N/A 
Day Low $4.35    EPS $-0.29 
Volume 331,375       

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: 5.03 --0 (-0%)
Previous Close $5.03    52 Week High $ 
Open $5.03    52 Week Low $ 
Day High $5.04    P/E N/A 
Day Low $5.02    EPS $ 
Volume 44,246       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 30.38 -0.22 (0.72%)
Previous Close $30.60    52 Week High $11.49 
Open $30.42    52 Week Low $0.30 
Day High $30.42    P/E N/A 
Day Low $30.38    EPS $-6.30 
Volume 314       

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: 23.08 -0.16 (0.69%)
Previous Close $23.24    52 Week High $20.30 
Open $23.35    52 Week Low $15.01 
Day High $23.45    P/E 20.79 
Day Low $22.80    EPS $1.11 
Volume 21,328       

(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 25       

ENVIROSTAR, Inc. (NYSE: EVI) Delayed: 15.25 -0.66 (4.15%)
Previous Close $15.91    52 Week High $12.00 
Open $15.66    52 Week Low $3.00 
Day High $15.93    P/E 47.66 
Day Low $15.00    EPS $0.32 
Volume 71,630       

(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 780,950       

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: 24.43 +0.07 (0.29%)
Previous Close $24.36    52 Week High $7.70 
Open $24.50    52 Week Low $1.71 
Day High $24.61    P/E N/A 
Day Low $24.43    EPS $0.00 
Volume 1,203       

FATE THERAPEUTICS (NASDAQ: FATE) Delayed: 2.16 +0.01 (0.47%)
Previous Close $2.15    52 Week High $4.76 
Open $2.10    52 Week Low $1.46 
Day High $2.32    P/E N/A 
Day Low $2.07    EPS $-1.91 
Volume 7,846,080       

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 16,666       

FuelCell Energy, Inc. (NASDAQ: FCEL) Delayed: 21.82 -2.57 (10.54%)
Previous Close $24.39    52 Week High $8.88 
Open $22.20    52 Week Low $0.75 
Day High $24.60    P/E N/A 
Day Low $21.18    EPS $-0.20 
Volume 7,805,730       

First Guaranty Bancshares, Inc. (NASDAQ: FGBI) Delayed: 10.47 +0.08 (0.77%)
Previous Close $10.39    52 Week High $21.73 
Open $10.48    52 Week Low $14.60 
Day High $10.52    P/E N/A 
Day Low $10.29    EPS $0.00 
Volume 18,975       

(NASDAQ: FLGT) Delayed: 18.18 +0.34 (1.91%)
Previous Close $17.84    52 Week High $10.90 
Open $17.82    52 Week Low $7.59 
Day High $18.33    P/E N/A 
Day Low $17.81    EPS $0.00 
Volume 255,638       

(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: 29.23 +0.57 (1.99%)
Previous Close $28.66    52 Week High $35.00 
Open $28.66    52 Week Low $25.60 
Day High $29.24    P/E 14.84 
Day Low $28.66    EPS $1.97 
Volume 130,940       

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: 51.46 +0.68 (1.34%)
Previous Close $50.78    52 Week High $ 
Open $50.62    52 Week Low $ 
Day High $52.23    P/E N/A 
Day Low $50.20    EPS $ 
Volume 2,057,462       

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 1,111       

Foster (NASDAQ: FSTR) Delayed: 43.92 +0.17 (0.39%)
Previous Close $43.75    52 Week High $20.77 
Open $43.40    52 Week Low $8.80 
Day High $44.50    P/E 15.80 
Day Low $42.50    EPS $2.78 
Volume 94,667       

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 1,033       

Global Med Technologies, Inc. (NYSE: GLOB) Delayed: 29.28 -0.69 (2.3%)
Previous Close $29.97    52 Week High $47.19 
Open $30.66    52 Week Low $22.51 
Day High $30.99    P/E 976.00 
Day Low $28.94    EPS $0.03 
Volume 2,155,546       

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 5,755       

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: 24.85 +1.28 (5.43%)
Previous Close $23.57    52 Week High $8.39 
Open $23.59    52 Week Low $0.45 
Day High $25.27    P/E N/A 
Day Low $23.59    EPS $-4.34 
Volume 508,828       

(NYSE: GNMX) Delayed: 28.28 +0.23 (0.82%)
Previous Close $28.05    52 Week High $ 
Open $28.39    52 Week Low $ 
Day High $28.39    P/E N/A 
Day Low $28.28    EPS $ 
Volume 523       

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 13,733       

GSI Technology (NASDAQ: GSIT) Delayed: 6.87 -0.49 (6.66%)
Previous Close $7.36    52 Week High $5.37 
Open $6.90    52 Week Low $3.33 
Day High $7.27    P/E 114.50 
Day Low $6.81    EPS $0.06 
Volume 902,468       

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: 86.11 -1.85 (2.1%)
Previous Close $87.96    52 Week High $77.99 
Open $86.56    52 Week Low $51.55 
Day High $87.61    P/E 21.31 
Day Low $85.70    EPS $4.04 
Volume 581,003       

Hudson Technologies, Inc. (NASDAQ: HDSN) Delayed: 5.76 --0 (-0%)
Previous Close $5.76    52 Week High $7.59 
Open $5.71    52 Week Low $2.64 
Day High $5.89    P/E N/A 
Day Low $5.71    EPS $-0.07 
Volume 309,372       

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: 75.63 -3.88 (4.88%)
Previous Close $79.51    52 Week High $ 
Open $78.49    52 Week Low $ 
Day High $79.78    P/E N/A 
Day Low $74.96    EPS $ 
Volume 863,100       

HLTH (NASDAQ: HLTH) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $4.66 
Open $0.04    52 Week Low $1.82 
Day High $0.04    P/E 0.27 
Day Low $0.04    EPS $0.15 
Volume 2,542       

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 10.12 +0.08 (0.80%)
Previous Close $10.04    52 Week High $39.50 
Open $9.94    52 Week Low $24.20 
Day High $10.12    P/E N/A 
Day Low $9.91    EPS $0.00 
Volume 2,726       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 17.73 -1.2 (6.34%)
Previous Close $18.93    52 Week High $10.40 
Open $18.38    52 Week Low $3.95 
Day High $19.24    P/E 21.89 
Day Low $17.72    EPS $0.81 
Volume 634,310       

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: 26.75 -0.33 (1.22%)
Previous Close $27.08    52 Week High $37.85 
Open $26.72    52 Week Low $0.00 
Day High $26.87    P/E N/A 
Day Low $26.61    EPS $0.00 
Volume 13,249       

Innosuisse Corporation (NASDAQ: INSE) Delayed: 7.73 -0.01 (0.13%)
Previous Close $7.74    52 Week High $1.20 
Open $7.73    52 Week Low $0.10 
Day High $7.94    P/E N/A 
Day Low $7.71    EPS $0.00 
Volume 117,601       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 33.22 -1.16 (3.37%)
Previous Close $34.38    52 Week High $3.77 
Open $33.91    52 Week Low $0.65 
Day High $34.03    P/E 110.73 
Day Low $33.09    EPS $0.30 
Volume 190,660       

Iridex Corp (NASDAQ: IRIX) Delayed: 1.18 --0 (-0%)
Previous Close $1.18    52 Week High $16.64 
Open $1.17    52 Week Low $7.50 
Day High $1.20    P/E 5.62 
Day Low $1.17    EPS $0.21 
Volume 29,304       

(NASDAQ: IRMD) Delayed: 92.36 +0.67 (0.73%)
Previous Close $91.69    52 Week High $33.18 
Open $91.18    52 Week Low $8.95 
Day High $93.43    P/E N/A 
Day Low $91.18    EPS $0.00 
Volume 148,141       

Internationalstores.Com, Inc. (NASDAQ: ISTR) Delayed: 29.88 +0.32 (1.08%)
Previous Close $29.56    52 Week High $18.00 
Open $29.70    52 Week Low $13.63 
Day High $29.98    P/E N/A 
Day Low $29.50    EPS $0.00 
Volume 385,427       

(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 1,468,076       

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 212,681       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 22.23 +0.22 (1.00%)
Previous Close $22.01    52 Week High $9.69 
Open $22.08    52 Week Low $6.18 
Day High $22.32    P/E N/A 
Day Low $21.80    EPS $-7.17 
Volume 33,425       

Jefferson Capital Interests (NASDAQ: JCAP) Delayed: 17.51 +0.54 (3.18%)
Previous Close $16.97    52 Week High $19.62 
Open $17.00    52 Week Low $10.10 
Day High $17.62    P/E N/A 
Day Low $16.93    EPS $0.00 
Volume 509,961       

(NYSE: JILL) Delayed: 14.54 +0.01 (0.07%)
Previous Close $14.53    52 Week High $ 
Open $14.48    52 Week Low $ 
Day High $14.86    P/E N/A 
Day Low $14.39    EPS $ 
Volume 53,673       

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 2,288,377       

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: 17.20 +0.44 (2.63%)
Previous Close $16.76    52 Week High $12.50 
Open $16.88    52 Week Low $7.21 
Day High $17.24    P/E 172.00 
Day Low $16.84    EPS $0.10 
Volume 102,229       

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: 7.03 +0.05 (0.72%)
Previous Close $6.98    52 Week High $0.36 
Open $6.98    52 Week Low $0.36 
Day High $7.10    P/E N/A 
Day Low $6.97    EPS $0.00 
Volume 514,095       

(NASDAQ: KURA) Delayed: 10.38 +0.02 (0.19%)
Previous Close $10.36    52 Week High $8.90 
Open $10.18    52 Week Low $2.50 
Day High $10.66    P/E N/A 
Day Low $10.18    EPS $0.00 
Volume 1,112,961       

L Brands Inc. (NYSE: LB) Delayed: 63.93 +1.61 (2.58%)
Previous Close $62.32    52 Week High $99.83 
Open $61.60    52 Week Low $60.00 
Day High $64.85    P/E 23.00 
Day Low $61.36    EPS $2.78 
Volume 236,830       

(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: 6.18 +0.10 (1.64%)
Previous Close $6.08    52 Week High $15.97 
Open $6.10    52 Week Low $6.43 
Day High $6.70    P/E 77.25 
Day Low $6.07    EPS $0.08 
Volume 233,150       

(NASDAQ: LIVN) Delayed: 78.68 -0.03 (0.04%)
Previous Close $78.71    52 Week High $63.21 
Open $78.14    52 Week Low $41.17 
Day High $79.93    P/E N/A 
Day Low $78.14    EPS $0.00 
Volume 576,237       

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: 106.03 -0.17 (0.16%)
Previous Close $106.20    52 Week High $10.70 
Open $105.00    52 Week Low $1.76 
Day High $107.99    P/E N/A 
Day Low $105.00    EPS $0.00 
Volume 757,532       

LIPOCINE (NASDAQ: LPCN) Delayed: 2.53 +0.24 (10.48%)
Previous Close $2.29    52 Week High $14.80 
Open $2.24    52 Week Low $2.51 
Day High $2.67    P/E N/A 
Day Low $2.24    EPS $-0.69 
Volume 207,822       

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 2,980       

Marchex, Inc. Class B (NASDAQ: MCHX) Delayed: 1.48 +0.01 (0.68%)
Previous Close $1.47    52 Week High $4.68 
Open $1.48    52 Week Low $2.46 
Day High $1.52    P/E 49.33 
Day Low $1.47    EPS $0.03 
Volume 10,946       

(NASDAQ: MDGL) Delayed: 513.43 +0.55 (0.11%)
Previous Close $512.88    52 Week High $18.24 
Open $513.36    52 Week Low $6.60 
Day High $522.00    P/E N/A 
Day Low $507.57    EPS $0.00 
Volume 266,384       

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: 18.40 +0.08 (0.44%)
Previous Close $18.32    52 Week High $7.97 
Open $18.43    52 Week Low $4.73 
Day High $18.44    P/E N/A 
Day Low $18.25    EPS $-0.37 
Volume 15,749       

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: 3.93 +0.04 (1.03%)
Previous Close $3.89    52 Week High $2.51 
Open $3.86    52 Week Low $0.41 
Day High $3.94    P/E N/A 
Day Low $3.85    EPS $-0.64 
Volume 2,985,898       

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: 0.34 -0.02 (5.56%)
Previous Close $0.36    52 Week High $3.08 
Open $0.35    52 Week Low $0.89 
Day High $0.36    P/E N/A 
Day Low $0.34    EPS $-0.54 
Volume 4,821,962       

(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: 127.99 -0.02 (0.02%)
Previous Close $128.01    52 Week High $11.78 
Open $128.15    52 Week Low $9.56 
Day High $129.50    P/E 376.44 
Day Low $127.73    EPS $0.34 
Volume 191,462       

(NASDAQ: NCSM) Delayed: 48.22 -0.84 (1.71%)
Previous Close $49.06    52 Week High $ 
Open $48.51    52 Week Low $ 
Day High $49.30    P/E N/A 
Day Low $48.22    EPS $ 
Volume 18,067       

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: 15.84 +0.10 (0.64%)
Previous Close $15.74    52 Week High $ 
Open $15.82    52 Week Low $ 
Day High $16.06    P/E N/A 
Day Low $15.47    EPS $ 
Volume 18,615       

NORTHERN OIL AND GAS, INC. COMMON STOCK (NYSE: NOG) Delayed: 19.42 +0.11 (0.57%)
Previous Close $19.31    52 Week High $5.85 
Open $19.30    52 Week Low $1.55 
Day High $19.56    P/E 22.32 
Day Low $19.25    EPS $0.87 
Volume 2,891,800       

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: 37.49 -0.01 (0.03%)
Previous Close $37.50    52 Week High $7.75 
Open $37.22    52 Week Low $5.05 
Day High $38.31    P/E 187.45 
Day Low $37.05    EPS $0.20 
Volume 560,220       

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: 31.00 +0.18 (0.58%)
Previous Close $30.82    52 Week High $30.10 
Open $30.70    52 Week Low $26.25 
Day High $31.66    P/E 13.30 
Day Low $30.70    EPS $2.33 
Volume 90,818       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 138.62 -2.3 (1.63%)
Previous Close $140.92    52 Week High $17.51 
Open $138.10    52 Week Low $7.46 
Day High $141.63    P/E 63.88 
Day Low $135.00    EPS $2.17 
Volume 179,123       

NXP SEMICONDUCTORS (NASDAQ: NXPI) Delayed: 299.94 -23.3 (7.21%)
Previous Close $323.24    52 Week High $107.53 
Open $307.56    52 Week Low $61.61 
Day High $310.36    P/E N/A 
Day Low $296.04    EPS $0.00 
Volume 6,167,376       

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 70,671       

OCONEE FED FINL (AMEX: OFED) Delayed: 17.51 --0 (-0%)
Previous Close $17.51    52 Week High $24.25 
Open $17.51    52 Week Low $16.50 
Day High $17.51    P/E 26.13 
Day Low $17.51    EPS $0.67 
Volume 7       

(NASDAQ: OKTA) Delayed: 118.16 +2.22 (1.91%)
Previous Close $115.94    52 Week High $ 
Open $115.47    52 Week Low $ 
Day High $119.53    P/E N/A 
Day Low $114.09    EPS $ 
Volume 3,281,395       

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: 18.07 +0.77 (4.45%)
Previous Close $17.30    52 Week High $9.92 
Open $17.47    52 Week Low $5.43 
Day High $18.11    P/E N/A 
Day Low $17.35    EPS $0.00 
Volume 581,764       

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 322,747       

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: 49.48 +1.89 (3.97%)
Previous Close $47.59    52 Week High $26.03 
Open $47.87    52 Week Low $21.40 
Day High $49.71    P/E 24.74 
Day Low $47.52    EPS $2.00 
Volume 120,727       

(NASDAQ: OVID) Delayed: 2.32 +0.07 (3.11%)
Previous Close $2.25    52 Week High $ 
Open $2.20    52 Week Low $ 
Day High $2.33    P/E N/A 
Day Low $2.19    EPS $ 
Volume 2,421,775       

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: 11.05 -0.12 (1.07%)
Previous Close $11.17    52 Week High $5.93 
Open $11.19    52 Week Low $3.65 
Day High $11.44    P/E N/A 
Day Low $11.03    EPS $-0.17 
Volume 76,053       

Peoples Bancorp of North Carol (NASDAQ: PEBK) Delayed: 44.01 +1.11 (2.59%)
Previous Close $42.90    52 Week High $22.77 
Open $43.00    52 Week Low $18.28 
Day High $44.56    P/E 41.13 
Day Low $43.00    EPS $1.07 
Volume 43,568       

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 3,378       

Parke Bancorp, Inc. (NASDAQ: PKBK) Delayed: 32.62 +0.73 (2.29%)
Previous Close $31.89    52 Week High $17.40 
Open $31.93    52 Week Low $10.87 
Day High $32.67    P/E 22.97 
Day Low $31.49    EPS $1.42 
Volume 85,210       

(NASDAQ: PLSE) Delayed: 25.95 +0.24 (0.93%)
Previous Close $25.71    52 Week High $6.77 
Open $25.28    52 Week Low $4.03 
Day High $26.58    P/E N/A 
Day Low $25.21    EPS $0.00 
Volume 180,052       

(NASDAQ: PN) Delayed: 3.66 +0.15 (4.27%)
Previous Close $3.51    52 Week High $15.04 
Open $3.76    52 Week Low $3.56 
Day High $3.95    P/E N/A 
Day Low $3.61    EPS $0.00 
Volume 29,960       

(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 9,700       

(NYSE: PUMP) Delayed: 14.65 -0.39 (2.59%)
Previous Close $15.04    52 Week High $ 
Open $14.63    52 Week Low $ 
Day High $14.89    P/E N/A 
Day Low $14.50    EPS $ 
Volume 2,325,179       

(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: 5.90 -0.27 (4.38%)
Previous Close $6.17    52 Week High $3.29 
Open $6.00    52 Week Low $1.22 
Day High $6.10    P/E N/A 
Day Low $5.76    EPS $-0.45 
Volume 71,094       

(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 29,346       

(NASDAQ: RELY) Delayed: 20.40 -0.26 (1.26%)
Previous Close $20.66    52 Week High $10.80 
Open $20.57    52 Week Low $5.30 
Day High $21.00    P/E N/A 
Day Low $20.27    EPS $0.00 
Volume 2,636,894       

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: 24.44 +0.36 (1.50%)
Previous Close $24.08    52 Week High $26.00 
Open $24.33    52 Week Low $20.66 
Day High $24.50    P/E 26.00 
Day Low $24.02    EPS $0.94 
Volume 7,790       

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 3,167       

Rick's Cabaret International I (NASDAQ: RICK) Delayed: 26.91 -0.16 (0.59%)
Previous Close $27.07    52 Week High $12.05 
Open $27.09    52 Week Low $7.50 
Day High $27.29    P/E 28.33 
Day Low $26.56    EPS $0.95 
Volume 38,223       

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: 5.72 +0.14 (2.51%)
Previous Close $5.58    52 Week High $5.75 
Open $5.59    52 Week Low $4.15 
Day High $5.81    P/E 28.60 
Day Low $5.58    EPS $0.20 
Volume 81,515       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 7.16 +0.15 (2.14%)
Previous Close $7.01    52 Week High $2.03 
Open $7.03    52 Week Low $0.30 
Day High $7.22    P/E 7.54 
Day Low $6.93    EPS $0.95 
Volume 2,001,288       

(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 719,519       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 14.01 +0.12 (0.86%)
Previous Close $13.89    52 Week High $26.85 
Open $14.05    52 Week Low $0.15 
Day High $14.14    P/E N/A 
Day Low $13.81    EPS $-1.83 
Volume 285,192       

SEADRILL LIMITED (NYSE: SDRL) Delayed: 39.77 -0.12 (0.3%)
Previous Close $39.89    52 Week High $7.49 
Open $39.75    52 Week Low $1.57 
Day High $40.79    P/E 8.03 
Day Low $39.28    EPS $4.95 
Volume 1,095,723       

(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 674,695       

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: 41.20 -3.76 (8.36%)
Previous Close $44.96    52 Week High $44.00 
Open $42.84    52 Week Low $25.00 
Day High $44.00    P/E 17.46 
Day Low $40.82    EPS $2.36 
Volume 99,457       

(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: 18.15 +0.05 (0.28%)
Previous Close $18.10    52 Week High $11.89 
Open $18.20    52 Week Low $6.74 
Day High $18.27    P/E 100.83 
Day Low $18.14    EPS $0.18 
Volume 632,660       

(NYSE: SMBK) Delayed: 45.74 +0.90 (2.01%)
Previous Close $44.84    52 Week High $18.75 
Open $45.16    52 Week Low $14.21 
Day High $46.03    P/E N/A 
Day Low $44.78    EPS $0.00 
Volume 130,746       

Stein Mart, Inc. (NYSE: SMRT) Delayed: 1.13 +0.03 (2.73%)
Previous Close $1.10    52 Week High $9.23 
Open $1.09    52 Week Low $5.61 
Day High $1.14    P/E 1.55 
Day Low $1.08    EPS $0.73 
Volume 909,967       

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: 35.36 -0.11 (0.31%)
Previous Close $35.47    52 Week High $ 
Open $35.49    52 Week Low $ 
Day High $35.75    P/E N/A 
Day Low $35.18    EPS $ 
Volume 1,098,803       

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 18,615       

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 6,519       

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 110,263       

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: 48.81 -2.89 (5.59%)
Previous Close $51.70    52 Week High $46.90 
Open $49.52    52 Week Low $29.92 
Day High $50.22    P/E N/A 
Day Low $48.81    EPS $0.00 
Volume 1,445,956       

STERIS CORPORATION (NYSE: STE) Delayed: 203.21 +2.81 (1.40%)
Previous Close $200.40    52 Week High $78.77 
Open $202.39    52 Week Low $61.38 
Day High $203.62    P/E 91.95 
Day Low $201.53    EPS $2.21 
Volume 863,161       

STERLING CONSTRUCTION COMPANY, Inc. (NASDAQ: STRL) Delayed: 892.25 -40.5 (4.34%)
Previous Close $932.75    52 Week High $8.60 
Open $866.74    52 Week Low $4.11 
Day High $902.62    P/E N/A 
Day Low $840.06    EPS $-0.77 
Volume 687,085       

Strattec Security Corp (NASDAQ: STRT) Delayed: 80.45 +1.20 (1.51%)
Previous Close $79.25    52 Week High $66.16 
Open $79.10    52 Week Low $31.05 
Day High $80.62    P/E 22.29 
Day Low $78.64    EPS $3.61 
Volume 46,809       

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: 40.51 +0.33 (0.82%)
Previous Close $40.18    52 Week High $12.84 
Open $40.00    52 Week Low $8.05 
Day High $40.81    P/E N/A 
Day Low $40.00    EPS $-1.69 
Volume 10,382       

TUCOWS (NASDAQ: TCX) Delayed: 13.67 +0.55 (4.19%)
Previous Close $13.12    52 Week High $34.66 
Open $13.23    52 Week Low $17.67 
Day High $13.73    P/E N/A 
Day Low $13.23    EPS $0.00 
Volume 29,703       

TIDEWATER, Inc. (NYSE: TDW) Delayed: 66.41 +0.06 (0.09%)
Previous Close $66.35    52 Week High $11.58 
Open $65.80    52 Week Low $1.44 
Day High $67.17    P/E 22.98 
Day Low $65.53    EPS $2.89 
Volume 504,193       

(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 666       

TANDEM DIABETES (NASDAQ: TNDM) Delayed: 14.41 +0.07 (0.49%)
Previous Close $14.34    52 Week High $12.48 
Open $14.17    52 Week Low $1.60 
Day High $14.49    P/E N/A 
Day Low $13.95    EPS $-6.33 
Volume 3,498,149       

(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: 80.71 +4.16 (5.43%)
Previous Close $76.55    52 Week High $43.68 
Open $78.93    52 Week Low $33.96 
Day High $80.91    P/E N/A 
Day Low $78.27    EPS $0.00 
Volume 2,034,259       

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: 43.85 +1.36 (3.20%)
Previous Close $42.49    52 Week High $17.69 
Open $42.82    52 Week Low $11.43 
Day High $45.28    P/E 76.93 
Day Low $42.50    EPS $0.57 
Volume 152,047       

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 179,941       

(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 2,182       

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: 22.16 -0.12 (0.54%)
Previous Close $22.28    52 Week High $13.53 
Open $21.65    52 Week Low $8.19 
Day High $22.49    P/E 221.60 
Day Low $20.38    EPS $0.10 
Volume 94,104       

(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 20,788       

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 11.34 -0.13 (1.13%)
Previous Close $11.47    52 Week High $1.47 
Open $11.03    52 Week Low $0.65 
Day High $12.00    P/E N/A 
Day Low $10.98    EPS $-0.24 
Volume 8,768,299       

(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: 56.55 +1.10 (1.98%)
Previous Close $55.45    52 Week High $13.60 
Open $55.59    52 Week Low $9.62 
Day High $56.92    P/E 106.70 
Day Low $55.56    EPS $0.53 
Volume 41,831       

(NASDAQ: UONEK) Delayed: 4.50 --0 (-0%)
Previous Close $4.50    52 Week High $ 
Open $4.69    52 Week Low $ 
Day High $4.87    P/E N/A 
Day Low $4.49    EPS $ 
Volume 11,171       

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: 4.85 +0.01 (0.21%)
Previous Close $4.84    52 Week High $10.60 
Open $4.66    52 Week Low $5.95 
Day High $4.85    P/E N/A 
Day Low $4.53    EPS $0.00 
Volume 59,350       

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 1,571       

(NASDAQ: VERI) Delayed: 1.42 +0.03 (2.16%)
Previous Close $1.39    52 Week High $ 
Open $1.34    52 Week Low $ 
Day High $1.47    P/E N/A 
Day Low $1.34    EPS $ 
Volume 1,481,284       

(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 1,743       

VINCE HOLDING CORP. (NASDAQ: VNCE) Delayed: 6.86 +0.11 (1.63%)
Previous Close $6.75    52 Week High $8.11 
Open $7.03    52 Week Low $3.45 
Day High $7.20    P/E N/A 
Day Low $6.56    EPS $-4.03 
Volume 232,972       

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 8,450       

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: 162.39 -4.87 (2.91%)
Previous Close $167.26    52 Week High $ 
Open $160.08    52 Week Low $ 
Day High $165.83    P/E N/A 
Day Low $159.14    EPS $ 
Volume 3,854,449       

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: 2.80 -0.08 (2.78%)
Previous Close $2.88    52 Week High $11.70 
Open $2.87    52 Week Low $0.43 
Day High $2.98    P/E N/A 
Day Low $2.80    EPS $0.00 
Volume 70,671       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 82.29 -0.71 (0.86%)
Previous Close $83.00    52 Week High $19.74 
Open $80.36    52 Week Low $7.10 
Day High $84.52    P/E 274.30 
Day Low $80.37    EPS $0.30 
Volume 396,413       

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: 18.55 +0.07 (0.38%)
Previous Close $18.48    52 Week High $ 
Open $18.13    52 Week Low $ 
Day High $18.62    P/E N/A 
Day Low $18.03    EPS $ 
Volume 1,527,264       

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: 3.93 -0.01 (0.25%)
Previous Close $3.94    52 Week High $ 
Open $3.88    52 Week Low $ 
Day High $4.01    P/E N/A 
Day Low $3.88    EPS $ 
Volume 1,552,305       

(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