Preliminary Russell 3000 Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/23/2026

1. WMT
2. ROST
3. AAP
4. NVDA
5. SPY
6. BABA
7. AVGO
8. SPCX
9. BJ
10. DE

Go back to Preliminary Russell 3000 Additions and Deletions
ALTISOURCE ASSET MGMT CORP (NYSE: AAMC) Delayed: 1.25 --0 (-0%)
Previous Close $1.25    52 Week High $59.50 
Open $1.25    52 Week Low $10.37 
Day High $1.25    P/E N/A 
Day Low $1.25    EPS $-2.26 
Volume 2       

(NASDAQ: ABEO) Delayed: 6.09 +0.13 (2.18%)
Previous Close $5.96    52 Week High $9.44 
Open $6.03    52 Week Low $2.05 
Day High $6.14    P/E N/A 
Day Low $6.01    EPS $0.00 
Volume 894,800       

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

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

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

ACNB CORP (NASDAQ: ACNB) Delayed: 64.45 +0.80 (1.26%)
Previous Close $63.65    52 Week High $31.55 
Open $64.01    52 Week Low $20.65 
Day High $65.26    P/E 41.58 
Day Low $63.15    EPS $1.55 
Volume 224,967       

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

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

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

(NASDAQ: AFMD) Delayed: 0.18 --0 (-0%)
Previous Close $0.18    52 Week High $8.26 
Open $0.18    52 Week Low $1.75 
Day High $0.18    P/E N/A 
Day Low $0.18    EPS $0.00 
Volume 12       

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

American Income Life Ins Co (NYSE: AINC) Delayed: 4.97 --0 (-0%)
Previous Close $4.97    52 Week High $70.05 
Open $4.97    52 Week Low $36.60 
Day High $4.97    P/E N/A 
Day Low $4.97    EPS $0.00 
Volume 434,608       

ALLI HTHCR SERV (NASDAQ: AIQ) Delayed: 63.43 +0.40 (0.63%)
Previous Close $63.03    52 Week High $9.68 
Open $63.46    52 Week Low $5.73 
Day High $63.75    P/E N/A 
Day Low $62.91    EPS $-0.89 
Volume 894,456       

ALIMERA SCIENCES (NASDAQ: ALIM) Delayed: 5.54 --0 (-0%)
Previous Close $5.54    52 Week High $5.15 
Open $5.54    52 Week Low $1.02 
Day High $5.54    P/E N/A 
Day Low $5.54    EPS $-1.16 
Volume 645,400       

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

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

AMPIO PHARMACEUTICALS, Inc. (AMEX: AMPE) Delayed: 0.18 --0 (-0%)
Previous Close $0.18    52 Week High $4.32 
Open $0.18    52 Week Low $0.59 
Day High $0.18    P/E N/A 
Day Low $0.18    EPS $-0.63 
Volume 10,000       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 30.01 -0.04 (0.13%)
Previous Close $30.05    52 Week High $12.49 
Open $30.51    52 Week Low $3.81 
Day High $30.65    P/E N/A 
Day Low $29.42    EPS $-0.91 
Volume 738,842       

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

AMPCO-PITTSBURGH CORP. (NYSE: AP) Delayed: 8.80 +0.36 (4.27%)
Previous Close $8.44    52 Week High $19.22 
Open $8.60    52 Week Low $8.88 
Day High $9.03    P/E 5.30 
Day Low $8.58    EPS $1.66 
Volume 64,912       

Appiant Technologies, Inc. (NASDAQ: APPS) Delayed: 10.87 +0.16 (1.49%)
Previous Close $10.71    52 Week High $1.60 
Open $10.71    52 Week Low $0.56 
Day High $11.00    P/E N/A 
Day Low $10.63    EPS $0.00 
Volume 1,874,756       

(NASDAQ: AQMS) Delayed: 2.81 +0.11 (4.07%)
Previous Close $2.70    52 Week High $13.07 
Open $2.70    52 Week Low $4.50 
Day High $2.91    P/E N/A 
Day Low $2.70    EPS $0.00 
Volume 32,729       

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

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

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

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

(NASDAQ: ASMB) Delayed: 34.38 +0.85 (2.54%)
Previous Close $33.53    52 Week High $14.50 
Open $33.86    52 Week Low $4.33 
Day High $35.62    P/E N/A 
Day Low $33.86    EPS $0.00 
Volume 341,535       

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

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

(NASDAQ: AVGR) Delayed: 0.47 --0 (-0%)
Previous Close $0.47    52 Week High $25.11 
Open $0.47    52 Week Low $3.35 
Day High $0.47    P/E N/A 
Day Low $0.47    EPS $0.00 
Volume 32,564       

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

Anavex Life Sciences Corp. (NASDAQ: AVXL) Delayed: 3.24 +0.11 (3.51%)
Previous Close $3.13    52 Week High $8.30 
Open $3.17    52 Week Low $2.43 
Day High $3.29    P/E N/A 
Day Low $3.16    EPS $-0.22 
Volume 480,790       

AXOGEN (NASDAQ: AXGN) Delayed: 50.40 +3.96 (8.53%)
Previous Close $46.44    52 Week High $9.88 
Open $46.50    52 Week Low $4.52 
Day High $51.06    P/E N/A 
Day Low $46.24    EPS $-1.18 
Volume 1,779,663       

(NASDAQ: AXSM) Delayed: 207.77 -0.26 (0.12%)
Previous Close $208.03    52 Week High $15.74 
Open $207.22    52 Week Low $5.37 
Day High $210.87    P/E N/A 
Day Low $206.50    EPS $0.00 
Volume 734,953       

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

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

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

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

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

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

Bebe Stores, Inc. (AMEX: BEBE) Delayed: 0.70 --0 (-0%)
Previous Close $0.70    52 Week High $0.91 
Open $0.70    52 Week Low $0.29 
Day High $0.70    P/E N/A 
Day Low $0.70    EPS $-1.07 
Volume 1,317       

Dynamic Materials Corp (NASDAQ: BOOM) Delayed: 7.01 +0.01 (0.14%)
Previous Close $7.00    52 Week High $15.25 
Open $7.04    52 Week Low $4.84 
Day High $7.20    P/E 9.35 
Day Low $6.90    EPS $0.75 
Volume 83,042       

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 76,976       

Bankwell Financial Group, Inc. (NASDAQ: BWFG) Delayed: 66.30 +0.24 (0.36%)
Previous Close $66.06    52 Week High $26.80 
Open $66.35    52 Week Low $18.48 
Day High $67.07    P/E N/A 
Day Low $65.27    EPS $0.00 
Volume 83,871       

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 36       

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

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

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

CHRISTOPHER AND BANKS CORP. (NASDAQ: CBK) Delayed: 33.81 -0.12 (0.35%)
Previous Close $33.93    52 Week High $3.02 
Open $34.09    52 Week Low $0.96 
Day High $34.79    P/E 260.08 
Day Low $33.49    EPS $0.13 
Volume 43,997       

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

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

ChromaDex Corporation (NASDAQ: CDXC) Delayed: 7.87 --0 (-0%)
Previous Close $7.87    52 Week High $6.18 
Open $7.87    52 Week Low $1.10 
Day High $7.87    P/E N/A 
Day Low $7.87    EPS $-0.16 
Volume 911       

CODEXIS (NASDAQ: CDXS) Delayed: 1.67 +0.09 (5.70%)
Previous Close $1.58    52 Week High $5.25 
Open $1.60    52 Week Low $2.93 
Day High $1.70    P/E N/A 
Day Low $1.58    EPS $-1.25 
Volume 1,257,998       

Central Garden and Pet Co (NASDAQ: CENT) Delayed: 44.40 +0.43 (0.98%)
Previous Close $43.97    52 Week High $28.54 
Open $44.11    52 Week Low $11.67 
Day High $44.47    P/E N/A 
Day Low $43.75    EPS $-3.76 
Volume 162,920       

C&F Financial Corp (NASDAQ: CFFI) Delayed: 84.94 -3.9 (4.39%)
Previous Close $88.84    52 Week High $47.00 
Open $88.66    52 Week Low $37.02 
Day High $88.66    P/E 20.32 
Day Low $84.94    EPS $4.18 
Volume 18,991       

California First National Banc (AMEX: CFNB) Delayed: 33.00 --0 (-0%)
Previous Close $33.00    52 Week High $15.49 
Open $33.00    52 Week Low $12.76 
Day High $33.00    P/E 42.86 
Day Low $33.00    EPS $0.77 
Volume 3       

(NYSE: CHCT) Delayed: 14.87 --0 (-0%)
Previous Close $14.87    52 Week High $23.71 
Open $14.82    52 Week Low $15.87 
Day High $14.93    P/E N/A 
Day Low $14.62    EPS $0.00 
Volume 239,999       

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

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

CHEMUNG FINANCIAL (NASDAQ: CHMG) Delayed: 82.68 -0.02 (0.02%)
Previous Close $82.70    52 Week High $32.95 
Open $82.93    52 Week Low $26.05 
Day High $83.34    P/E 44.21 
Day Low $81.71    EPS $1.87 
Volume 48,804       

CITY OFFICE REIT, Inc. (NYSE: CIO) Delayed: 6.99 --0 (-0%)
Previous Close $6.99    52 Week High $13.93 
Open $6.99    52 Week Low $10.65 
Day High $6.99    P/E N/A 
Day Low $6.99    EPS $0.00 
Volume 265,946       

COMP X INTERNATIONAL, Inc. (NYSE: CIX) Delayed: 32.00 +0.54 (1.72%)
Previous Close $31.46    52 Week High $15.99 
Open $31.50    52 Week Low $8.46 
Day High $32.00    P/E 213.33 
Day Low $30.87    EPS $0.15 
Volume 8,012       

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

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

Cumulus Media, Inc. (NASDAQ: CMLS) Delayed: 0.19 --0 (-0%)
Previous Close $0.19    52 Week High $2.40 
Open $0.19    52 Week Low $0.18 
Day High $0.19    P/E 0.20 
Day Low $0.19    EPS $0.96 
Volume 226,622       

COSTAMARE, Inc. (NYSE: CMRE) Delayed: 15.62 +0.44 (2.90%)
Previous Close $15.18    52 Week High $13.10 
Open $15.39    52 Week Low $6.01 
Day High $15.83    P/E 11.49 
Day Low $15.33    EPS $1.36 
Volume 402,292       

CORE MOLDING TECHNOLOGIES, Inc. (NYSE: CMT) Delayed: 26.15 -0.03 (0.11%)
Previous Close $26.18    52 Week High $19.63 
Open $26.35    52 Week Low $9.23 
Day High $26.60    P/E 26.41 
Day Low $25.88    EPS $0.99 
Volume 36,614       

Century Casinos, Inc. (NASDAQ: CNTY) Delayed: 1.27 +0.01 (0.79%)
Previous Close $1.26    52 Week High $7.84 
Open $1.25    52 Week Low $5.34 
Day High $1.27    P/E 4.38 
Day Low $1.25    EPS $0.29 
Volume 27,625       

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

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

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

Catyalyst Pharmaceutical Partners, Inc. (NASDAQ: CPRX) Delayed: 31.49 --0 (-0%)
Previous Close $31.49    52 Week High $3.00 
Open $31.49    52 Week Low $0.51 
Day High $31.49    P/E N/A 
Day Low $31.49    EPS $-0.25 
Volume 279,754       

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

CORMEDIX, Inc. (NASDAQ: CRMD) Delayed: 8.20 -0.03 (0.36%)
Previous Close $8.23    52 Week High $4.54 
Open $8.29    52 Week Low $1.15 
Day High $8.41    P/E N/A 
Day Low $8.16    EPS $-0.55 
Volume 1,496,655       

(NASDAQ: CRVS) Delayed: 14.46 +0.13 (0.91%)
Previous Close $14.33    52 Week High $17.77 
Open $14.52    52 Week Low $9.63 
Day High $14.76    P/E N/A 
Day Low $14.38    EPS $0.00 
Volume 473,786       

CAESARSTONE (NASDAQ: CSTE) Delayed: 3.53 -0.03 (0.84%)
Previous Close $3.56    52 Week High $43.52 
Open $3.60    52 Week Low $26.45 
Day High $3.78    P/E N/A 
Day Low $3.48    EPS $0.00 
Volume 109,302       

Computer Software Innovations, Inc. (NASDAQ: CSWI) Delayed: 305.10 --0 (-0%)
Previous Close $305.10    52 Week High $35.96 
Open $305.10    52 Week Low $1.12 
Day High $305.10    P/E N/A 
Day Low $305.10    EPS $-0.29 
Volume 4       

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

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

(NYSE: CVEO) Delayed: 34.53 -0.08 (0.23%)
Previous Close $34.61    52 Week High $2.40 
Open $34.99    52 Week Low $0.75 
Day High $34.99    P/E N/A 
Day Low $33.85    EPS $0.00 
Volume 154,014       

Commercial Vehicle Group, Inc. (NASDAQ: CVGI) Delayed: 3.21 +0.09 (2.88%)
Previous Close $3.12    52 Week High $6.00 
Open $3.15    52 Week Low $2.02 
Day High $3.23    P/E N/A 
Day Low $3.06    EPS $-0.44 
Volume 187,433       

Codorus Valley Bancorp, Inc. (NASDAQ: CVLY) Delayed: 24.04 --0 (-0%)
Previous Close $24.04    52 Week High $21.90 
Open $24.04    52 Week Low $19.50 
Day High $24.04    P/E 11.29 
Day Low $24.04    EPS $2.13 
Volume 257,314       

Cyberlux Corporation NEW (AMEX: CYBL) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $0.00 
Open $0.00    52 Week Low $0.00 
Day High $0.00    P/E N/A 
Day Low $0.00    EPS $0.00 
Volume 47,454,009       

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

DELTA APPAREL, Inc. (NYSE: DLA) Delayed: 0.58 --0 (-0%)
Previous Close $0.58    52 Week High $25.52 
Open $0.58    52 Week Low $11.61 
Day High $0.58    P/E 0.54 
Day Low $0.58    EPS $1.08 
Volume 563,966       

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

Dawson Geophysical Co (NASDAQ: DWSN) Delayed: 3.41 +0.41 (13.67%)
Previous Close $3.00    52 Week High $8.87 
Open $3.01    52 Week Low $2.90 
Day High $3.48    P/E 5.98 
Day Low $3.01    EPS $0.57 
Volume 250,483       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 32.49 +0.18 (0.56%)
Previous Close $32.31    52 Week High $11.49 
Open $32.49    52 Week Low $0.30 
Day High $32.49    P/E N/A 
Day Low $32.49    EPS $-6.30 
Volume 24       

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

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

ENPHASE ENERGY (NASDAQ: ENPH) Delayed: 38.61 +0.25 (0.65%)
Previous Close $38.36    52 Week High $4.50 
Open $38.82    52 Week Low $0.98 
Day High $39.82    P/E N/A 
Day Low $37.61    EPS $-0.62 
Volume 3,890,892       

ENZO BIOCHEM, Inc. (NYSE: ENZ) Delayed: 0.31 --0 (-0%)
Previous Close $0.31    52 Week High $7.00 
Open $0.31    52 Week Low $4.00 
Day High $0.31    P/E N/A 
Day Low $0.31    EPS $-0.43 
Volume 350,268       

Energy Recovery, Inc. (NASDAQ: ERII) Delayed: 7.90 +0.15 (1.94%)
Previous Close $7.75    52 Week High $16.67 
Open $7.82    52 Week Low $5.28 
Day High $7.94    P/E N/A 
Day Low $7.76    EPS $-0.24 
Volume 506,059       

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

ESSA Bancorp, Inc. (NASDAQ: ESSA) Delayed: 20.61 --0 (-0%)
Previous Close $20.61    52 Week High $14.65 
Open $20.61    52 Week Low $12.69 
Day High $20.61    P/E 29.03 
Day Low $20.61    EPS $0.71 
Volume 3,565,253       

(NASDAQ: EVLV) Delayed: 5.34 -0.06 (1.11%)
Previous Close $5.40    52 Week High $2.67 
Open $5.44    52 Week Low $0.41 
Day High $5.47    P/E N/A 
Day Low $5.30    EPS $0.00 
Volume 1,874,118       

(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 480,790       

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

Fabien Corp (NASDAQ: FBIO) Delayed: 2.87 +0.10 (3.61%)
Previous Close $2.77    52 Week High $4.66 
Open $2.80    52 Week Low $2.01 
Day High $2.88    P/E N/A 
Day Low $2.79    EPS $0.00 
Volume 202,717       

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

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

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

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

First Financial Northwest, Inc. (NASDAQ: FFNW) Delayed: 22.56 --0 (-0%)
Previous Close $22.56    52 Week High $16.75 
Open $22.56    52 Week Low $12.51 
Day High $22.56    P/E 15.35 
Day Low $22.56    EPS $1.47 
Volume 2,598       

(NYSE: FFWM) Delayed: 5.90 --0 (-0%)
Previous Close $5.90    52 Week High $25.98 
Open $5.90    52 Week Low $20.00 
Day High $5.90    P/E N/A 
Day Low $5.90    EPS $0.00 
Volume 6,485,431       

FIRST MID BANCSH (NASDAQ: FMBH) Delayed: 50.28 +0.02 (0.04%)
Previous Close $50.26    52 Week High $30.24 
Open $50.60    52 Week Low $22.50 
Day High $50.60    P/E 29.06 
Day Low $49.85    EPS $1.73 
Volume 81,719       

Farmers National Banc Corp. (NASDAQ: FMNB) Delayed: 15.69 -0.03 (0.19%)
Previous Close $15.72    52 Week High $13.00 
Open $15.77    52 Week Low $7.60 
Day High $15.83    P/E 38.27 
Day Low $15.59    EPS $0.41 
Volume 524,510       

(NASDAQ: FNWB) Delayed: 11.09 --0 (-0%)
Previous Close $11.09    52 Week High $14.39 
Open $11.17    52 Week Low $11.99 
Day High $11.25    P/E N/A 
Day Low $10.99    EPS $0.00 
Volume 15,654       

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

FARMLAND PARTNERS, Inc. (NYSE: FPI) Delayed: 10.16 +0.04 (0.40%)
Previous Close $10.12    52 Week High $11.98 
Open $10.16    52 Week Low $9.54 
Day High $10.23    P/E N/A 
Day Low $10.06    EPS $0.00 
Volume 460,166       

Republic First Bancorp, Inc. (AMEX: FRBK) Delayed: 0.01 --0 (-0%)
Previous Close $0.01    52 Week High $4.95 
Open $0.01    52 Week Low $3.70 
Day High $0.01    P/E 0.33 
Day Low $0.01    EPS $0.03 
Volume 163,457       

PAPA MURPHY'S HLDGS (NASDAQ: FRSH) Delayed: 12.98 -0.03 (0.23%)
Previous Close $13.01    52 Week High $12.96 
Open $13.03    52 Week Low $3.56 
Day High $13.14    P/E N/A 
Day Low $12.74    EPS $0.00 
Volume 4,271,881       

Foster (NASDAQ: FSTR) Delayed: 38.08 +0.13 (0.34%)
Previous Close $37.95    52 Week High $20.77 
Open $38.15    52 Week Low $8.80 
Day High $38.26    P/E 13.70 
Day Low $36.45    EPS $2.78 
Volume 46,373       

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

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

Gaiam, Inc. (NASDAQ: GAIA) Delayed: 1.46 +0.02 (1.39%)
Previous Close $1.44    52 Week High $8.26 
Open $1.44    52 Week Low $4.35 
Day High $1.46    P/E 3.56 
Day Low $1.40    EPS $0.41 
Volume 78,893       

Greene County Bancorp, Inc. (NASDAQ: GCBC) Delayed: 34.80 +0.14 (0.40%)
Previous Close $34.66    52 Week High $42.49 
Open $34.71    52 Week Low $15.40 
Day High $34.83    P/E 22.89 
Day Low $34.12    EPS $1.52 
Volume 14,336       

(NASDAQ: GDEN) Delayed: 28.55 --0 (-0%)
Previous Close $28.55    52 Week High $14.07 
Open $28.55    52 Week Low $8.65 
Day High $28.55    P/E N/A 
Day Low $28.55    EPS $0.00 
Volume 497       

GREIF, Inc. (NYSE: GEF-B) Delayed: 111.43 +1.43 (1.30%)
Previous Close $110.00    52 Week High $66.20 
Open $111.05    52 Week Low $33.25 
Day High $111.68    P/E N/A 
Day Low $110.60    EPS $0.00 
Volume 39,319       

Gencor Industries, Inc. (NYSE: GENC) Delayed: 19.02 -0.01 (0.05%)
Previous Close $19.03    52 Week High $18.09 
Open $19.07    52 Week Low $10.00 
Day High $19.75    P/E 22.38 
Day Low $18.95    EPS $0.85 
Volume 62,773       

GIGOPTIX, Inc. (NASDAQ: GIG) Delayed: 5.16 --0 (-0%)
Previous Close $5.16    52 Week High $3.42 
Open $5.16    52 Week Low $1.80 
Day High $5.16    P/E N/A 
Day Low $5.16    EPS $-0.09 
Volume 514,747       

Angelica Corporation (NYSE: GL) Delayed: 171.08 +0.59 (0.35%)
Previous Close $170.49    52 Week High $8.34 
Open $170.74    52 Week Low $6.96 
Day High $172.20    P/E 407.33 
Day Low $169.82    EPS $0.42 
Volume 524,439       

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

GLYCOMIMETICS (NASDAQ: GLYC) Delayed: 0.16 --0 (-0%)
Previous Close $0.16    52 Week High $9.25 
Open $0.16    52 Week Low $3.70 
Day High $0.16    P/E N/A 
Day Low $0.16    EPS $0.00 
Volume 16,986       

GENERAL MOTORS CORP 7.50% SR. NOTES 7/1/2044 (NYSE: GMS) Delayed: 109.96 --0 (-0%)
Previous Close $109.96    52 Week High $26.42 
Open $109.96    52 Week Low $19.28 
Day High $109.96    P/E N/A 
Day Low $109.96    EPS $0.00 
Volume 1,863       

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

(NYSE: GNL) Delayed: 9.04 -0.05 (0.55%)
Previous Close $9.09    52 Week High $9.10 
Open $9.12    52 Week Low $5.77 
Day High $9.14    P/E N/A 
Day Low $9.02    EPS $0.00 
Volume 1,463,214       

(NASDAQ: GOGL) Delayed: 7.98 --0 (-0%)
Previous Close $7.98    52 Week High $4.59 
Open $7.98    52 Week Low $0.51 
Day High $7.98    P/E N/A 
Day Low $7.98    EPS $0.00 
Volume 10,073       

GOLD RESOURCE CORPORATION COM STK (NYSE: GORO) Delayed: 3.19 +0.19 (6.33%)
Previous Close $3.00    52 Week High $8.22 
Open $3.11    52 Week Low $1.14 
Day High $3.22    P/E 13.29 
Day Low $3.06    EPS $0.24 
Volume 1,321,528       

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

Global Sources Ltd (AMEX: GSOL) Delayed: 14.26 --0 (-0%)
Previous Close $14.26    52 Week High $9.48 
Open $14.26    52 Week Low $6.03 
Day High $14.26    P/E 13.20 
Day Low $14.26    EPS $1.08 
Volume 3,783,922       

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

(NASDAQ: GWRS) Delayed: 8.88 +0.01 (0.11%)
Previous Close $8.87    52 Week High $9.18 
Open $8.89    52 Week Low $6.23 
Day High $8.90    P/E N/A 
Day Low $8.77    EPS $0.00 
Volume 68,382       

Home Bancorp, Inc. (NASDAQ: HBCP) Delayed: 69.71 +0.28 (0.40%)
Previous Close $69.43    52 Week High $33.00 
Open $69.89    52 Week Low $21.29 
Day High $69.97    P/E 65.76 
Day Low $68.72    EPS $1.06 
Volume 75,107       

Harvard Bioscience, Inc. (NASDAQ: HBIO) Delayed: 7.48 -0.07 (0.93%)
Previous Close $7.55    52 Week High $3.90 
Open $7.64    52 Week Low $2.25 
Day High $7.64    P/E N/A 
Day Low $7.37    EPS $-0.03 
Volume 10,663       

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

HARTE-HANKS, Inc. (NASDAQ: HHS) Delayed: 3.68 +0.07 (1.94%)
Previous Close $3.61    52 Week High $3.90 
Open $3.62    52 Week Low $0.85 
Day High $4.07    P/E 9.44 
Day Low $3.40    EPS $0.39 
Volume 1,143,683       

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

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 9.89 --0 (-0%)
Previous Close $9.89    52 Week High $39.50 
Open $9.90    52 Week Low $24.20 
Day High $10.01    P/E N/A 
Day Low $9.88    EPS $0.00 
Volume 4,025       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 15.38 -0.15 (0.97%)
Previous Close $15.53    52 Week High $10.40 
Open $15.86    52 Week Low $3.95 
Day High $16.21    P/E 18.99 
Day Low $15.38    EPS $0.81 
Volume 551,365       

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

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

Integrated Electrical Systems, Inc. (NASDAQ: IESC) Delayed: 685.04 +1.77 (0.26%)
Previous Close $683.27    52 Week High $18.45 
Open $692.96    52 Week Low $7.14 
Day High $697.98    P/E N/A 
Day Low $656.79    EPS $-0.17 
Volume 115,459       

Information Services Group, Inc. (NASDAQ: III) Delayed: 4.93 --0 (-0%)
Previous Close $4.93    52 Week High $4.32 
Open $4.97    52 Week Low $2.86 
Day High $4.99    P/E 49.30 
Day Low $4.89    EPS $0.10 
Volume 132,269       

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

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

FIRST INTERNET BANC (NASDAQ: INBK) Delayed: 29.20 +0.61 (2.13%)
Previous Close $28.59    52 Week High $33.00 
Open $28.78    52 Week Low $22.01 
Day High $29.29    P/E 19.34 
Day Low $28.04    EPS $1.51 
Volume 30,757       

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

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 38.98 +0.70 (1.83%)
Previous Close $38.28    52 Week High $3.77 
Open $38.80    52 Week Low $0.65 
Day High $39.57    P/E 129.93 
Day Low $38.48    EPS $0.30 
Volume 321,582       

Iridex Corp (NASDAQ: IRIX) Delayed: 0.76 --0 (-0%)
Previous Close $0.76    52 Week High $16.64 
Open $0.75    52 Week Low $7.50 
Day High $0.77    P/E 3.62 
Day Low $0.73    EPS $0.21 
Volume 146,240       

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

Investors Title Co (NASDAQ: ITIC) Delayed: 289.26 +1.10 (0.38%)
Previous Close $288.16    52 Week High $121.60 
Open $290.06    52 Week Low $76.35 
Day High $293.98    P/E 40.86 
Day Low $280.94    EPS $7.08 
Volume 111,423       

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

ISHARES RUSSELL 2000 ETF (NYSE: IWM) Delayed: 299.96 +2.29 (0.77%)
Previous Close $297.67    52 Week High $130.26 
Open $299.85    52 Week Low $93.64 
Day High $300.33    P/E N/A 
Day Low $298.17    EPS $0.00 
Volume 22,948,098       

JAZZ PHARMACEUTICAL (NASDAQ: JAZZ) Delayed: 254.28 +5.58 (2.24%)
Previous Close $248.70    52 Week High $160.00 
Open $248.75    52 Week Low $95.80 
Day High $255.85    P/E 47.26 
Day Low $248.55    EPS $5.38 
Volume 516,753       

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

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

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

LCNB (NASDAQ: LCNB) Delayed: 19.43 -0.1 (0.51%)
Previous Close $19.53    52 Week High $20.35 
Open $19.64    52 Week Low $15.07 
Day High $19.64    P/E 17.66 
Day Low $19.35    EPS $1.10 
Volume 36,606       

LIFEVANTAGE (NASDAQ: LFVN) Delayed: 6.69 +0.04 (0.60%)
Previous Close $6.65    52 Week High $15.97 
Open $6.62    52 Week Low $6.43 
Day High $6.80    P/E 83.63 
Day Low $6.49    EPS $0.08 
Volume 40,347       

Life Technologies Corporation (NASDAQ: LIFE) Delayed: 34.16 +0.64 (1.91%)
Previous Close $33.52    52 Week High $10.93 
Open $33.90    52 Week Low $2.48 
Day High $34.49    P/E 12.61 
Day Low $32.51    EPS $2.71 
Volume 850,094       

LIN MEDIA LLC (NASDAQ: LIN) Delayed: 487.57 +6.28 (1.30%)
Previous Close $481.29    52 Week High $28.58 
Open $486.35    52 Week Low $19.44 
Day High $491.77    P/E 171.68 
Day Low $482.47    EPS $2.84 
Volume 2,048,443       

(NASDAQ: LIVN) Delayed: 78.74 +0.53 (0.68%)
Previous Close $78.21    52 Week High $63.21 
Open $78.80    52 Week Low $41.17 
Day High $79.56    P/E N/A 
Day Low $77.94    EPS $0.00 
Volume 440,216       

(NASDAQ: LNTH) Delayed: 99.97 -0.27 (0.27%)
Previous Close $100.24    52 Week High $10.70 
Open $100.44    52 Week Low $1.76 
Day High $100.46    P/E N/A 
Day Low $99.97    EPS $0.00 
Volume 1,076,094       

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

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

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

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

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

Macatawa Bank Corp (NASDAQ: MCBC) Delayed: 14.82 --0 (-0%)
Previous Close $14.82    52 Week High $9.24 
Open $14.82    52 Week Low $5.02 
Day High $14.82    P/E N/A 
Day Low $14.82    EPS $-0.30 
Volume 372,204       

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

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

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

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

MITEK SYSTEMS (NASDAQ: MITK) Delayed: 18.56 +0.04 (0.22%)
Previous Close $18.52    52 Week High $9.49 
Open $18.77    52 Week Low $3.95 
Day High $18.82    P/E N/A 
Day Low $17.77    EPS $-0.26 
Volume 1,156,344       

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

ModusLink Global Solutions, Inc. (NYSE: MLNK) Delayed: 20.01 --0 (-0%)
Previous Close $20.01    52 Week High $2.80 
Open $20.01    52 Week Low $1.05 
Day High $20.01    P/E N/A 
Day Low $20.01    EPS $-0.61 
Volume 1       

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

Medicinova, Inc. (NASDAQ: MNOV) Delayed: 1.39 +0.02 (1.46%)
Previous Close $1.37    52 Week High $10.16 
Open $1.38    52 Week Low $2.91 
Day High $1.40    P/E N/A 
Day Low $1.37    EPS $-0.41 
Volume 26,059       

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

MARIN SOTFWARE INCORPORATED (NASDAQ: MRIN) Delayed: 0.90 --0 (-0%)
Previous Close $0.90    52 Week High $4.15 
Open $0.90    52 Week Low $1.88 
Day High $0.90    P/E N/A 
Day Low $0.90    EPS $-1.36 
Volume 3,448,675       

(NASDAQ: MSBI) Delayed: 32.85 +0.32 (0.98%)
Previous Close $32.53    52 Week High $28.32 
Open $32.86    52 Week Low $20.80 
Day High $33.45    P/E N/A 
Day Low $32.21    EPS $0.00 
Volume 256,765       

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

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

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

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

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

Nathan's Famous, Inc. (NASDAQ: NATH) Delayed: 98.61 +1.36 (1.40%)
Previous Close $97.25    52 Week High $56.10 
Open $97.01    52 Week Low $40.04 
Day High $98.86    P/E 52.45 
Day Low $97.01    EPS $1.88 
Volume 76,187       

NAVIDEA BIOPHARMACEUTICALS, Inc. (AMEX: NAVB) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $1.72 
Open $0.00    52 Week Low $0.26 
Day High $0.00    P/E 0.00 
Day Low $0.00    EPS $-0.31 
Volume 339,237       

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

(NASDAQ: NERV) Delayed: 4.84 +0.05 (1.04%)
Previous Close $4.79    52 Week High $15.84 
Open $4.79    52 Week Low $3.45 
Day High $5.07    P/E N/A 
Day Low $4.79    EPS $0.00 
Volume 106,450       

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

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

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

Northrim BanCorp, Inc. (NASDAQ: NRIM) Delayed: 25.80 +0.06 (0.23%)
Previous Close $25.74    52 Week High $29.75 
Open $25.90    52 Week Low $21.60 
Day High $26.00    P/E 13.87 
Day Low $25.35    EPS $1.86 
Volume 187,263       

(NASDAQ: NTLA) Delayed: 12.84 +0.40 (3.22%)
Previous Close $12.44    52 Week High $30.40 
Open $12.65    52 Week Low $11.86 
Day High $13.13    P/E N/A 
Day Low $12.65    EPS $0.00 
Volume 3,347,484       

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

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

NORTHWEST BIO (AMEX: NWBO) Delayed: 0.17 --0 (-0%)
Previous Close $0.17    52 Week High $5.19 
Open $0.17    52 Week Low $0.32 
Day High $0.18    P/E N/A 
Day Low $0.16    EPS $-3.72 
Volume 3,194,485       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 110.08 +0.26 (0.24%)
Previous Close $109.82    52 Week High $17.51 
Open $111.57    52 Week Low $7.46 
Day High $111.75    P/E 50.73 
Day Low $108.14    EPS $2.17 
Volume 146,357       

(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 105,157       

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

HIGHER ONE HOLDINGS, Inc. (AMEX: ONE) Delayed: 3417.30 --0 (-0%)
Previous Close $3417.30    52 Week High $5.16 
Open $3417.30    52 Week Low $1.85 
Day High $3417.30    P/E 11,783.79 
Day Low $3417.30    EPS $0.29 
Volume 9,360       

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

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

ORRSTOWN FINL SVCS, Inc. (NASDAQ: ORRF) Delayed: 42.02 -0.08 (0.19%)
Previous Close $42.10    52 Week High $23.73 
Open $42.45    52 Week Low $16.51 
Day High $42.61    P/E 33.89 
Day Low $41.63    EPS $1.24 
Volume 148,619       

Overseas Shipholding Group, Inc. (NYSE: OSG) Delayed: 4.55 +0.04 (0.89%)
Previous Close $4.51    52 Week High $13.15 
Open $4.52    52 Week Low $1.74 
Day High $4.59    P/E N/A 
Day Low $4.49    EPS $-6.98 
Volume 306,368       

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

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

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

Merrill Lynch Depositor Inc. PreferredPLUS Cl A 6.05% Trust Series GEC-1 for GE Capital Corp. (NYSE: PJT) Delayed: 174.96 +4.17 (2.44%)
Previous Close $170.79    52 Week High $30.09 
Open $171.92    52 Week Low $19.96 
Day High $175.29    P/E N/A 
Day Low $171.41    EPS $0.00 
Volume 264,227       

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

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

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

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

Provident Financial Hldgs (NASDAQ: PROV) Delayed: 17.98 +0.08 (0.45%)
Previous Close $17.90    52 Week High $20.66 
Open $18.01    52 Week Low $16.73 
Day High $18.12    P/E 14.50 
Day Low $17.90    EPS $1.24 
Volume 6,601       

(NYSE: PRTO) Delayed: 28.53 +0.24 (0.85%)
Previous Close $28.29    52 Week High $16.48 
Open $28.43    52 Week Low $4.90 
Day High $28.53    P/E N/A 
Day Low $28.43    EPS $0.00 
Volume 109       

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

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

(NASDAQ: PVBC) Delayed: 13.50 --0 (-0%)
Previous Close $13.50    52 Week High $17.65 
Open $13.50    52 Week Low $12.36 
Day High $13.50    P/E N/A 
Day Low $13.50    EPS $0.00 
Volume 46,427       

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

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

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

Transocean (NYSE: RIG) Delayed: 5.92 -0.09 (1.5%)
Previous Close $6.01    52 Week High $15.20 
Open $6.05    52 Week Low $7.67 
Day High $6.14    P/E N/A 
Day Low $5.91    EPS $0.00 
Volume 29,506,829       

(NASDAQ: RILY) Delayed: 7.12 +0.19 (2.74%)
Previous Close $6.93    52 Week High $15.25 
Open $7.05    52 Week Low $8.59 
Day High $7.19    P/E N/A 
Day Low $7.04    EPS $0.00 
Volume 595,910       

(NASDAQ: RKDA) Delayed: 0.46 --0 (-0%)
Previous Close $0.46    52 Week High $4.82 
Open $0.47    52 Week Low $1.10 
Day High $0.47    P/E N/A 
Day Low $0.45    EPS $0.00 
Volume 40,550       

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

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

Rsc Holdings, Inc. (NASDAQ: RRR) Delayed: 61.09 --0 (-0%)
Previous Close $61.09    52 Week High $23.87 
Open $61.46    52 Week Low $18.25 
Day High $61.83    P/E 210.66 
Day Low $60.51    EPS $0.29 
Volume 496,509       

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

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

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

Rush Enterprises, Inc. (NASDAQ: RUSHB) Delayed: 79.16 +1.59 (2.05%)
Previous Close $77.57    52 Week High $27.25 
Open $78.18    52 Week Low $14.20 
Day High $79.29    P/E N/A 
Day Low $77.27    EPS $0.00 
Volume 60,984       

Salem Communications Corp /DE (AMEX: SALM) Delayed: 1.00 --0 (-0%)
Previous Close $1.00    52 Week High $8.17 
Open $1.00    52 Week Low $3.60 
Day High $1.00    P/E N/A 
Day Low $1.00    EPS $-0.26 
Volume 403,385       

SILVERCREST AMG-A (NASDAQ: SAMG) Delayed: 10.03 +0.21 (2.14%)
Previous Close $9.82    52 Week High $13.85 
Open $9.82    52 Week Low $9.84 
Day High $10.03    P/E N/A 
Day Low $9.63    EPS $0.00 
Volume 98,455       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 8.53 +0.25 (3.02%)
Previous Close $8.28    52 Week High $2.03 
Open $8.33    52 Week Low $0.30 
Day High $8.64    P/E 8.98 
Day Low $8.29    EPS $0.95 
Volume 1,144,266       

(NASDAQ: SCWX) Delayed: 8.51 --0 (-0%)
Previous Close $8.51    52 Week High $16.23 
Open $8.51    52 Week Low $11.04 
Day High $8.51    P/E N/A 
Day Low $8.51    EPS $0.00 
Volume 2,723,889       

Seachange International, Inc. (AMEX: SEAC) Delayed: 3.35 --0 (-0%)
Previous Close $3.35    52 Week High $7.14 
Open $3.35    52 Week Low $2.05 
Day High $3.35    P/E 19.71 
Day Low $3.35    EPS $0.17 
Volume 6       

(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 418,302       

Southern First Bancshares, Inc. (NASDAQ: SFST) Delayed: 63.03 +0.21 (0.33%)
Previous Close $62.82    52 Week High $33.47 
Open $63.13    52 Week Low $20.69 
Day High $63.31    P/E 62.41 
Day Low $62.39    EPS $1.01 
Volume 160,247       

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

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

Shore Bancshares, Inc. (NASDAQ: SHBI) Delayed: 23.34 +0.20 (0.86%)
Previous Close $23.14    52 Week High $14.89 
Open $23.43    52 Week Low $9.96 
Day High $23.70    P/E N/A 
Day Low $21.91    EPS $-1.14 
Volume 238,230       

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

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

SI FINL GROUP (NYSE: SIFI) Delayed: 43.40 --0 (-0%)
Previous Close $43.40    52 Week High $14.47 
Open $43.40    52 Week Low $12.30 
Day High $43.40    P/E N/A 
Day Low $43.40    EPS $-0.11 
Volume 8       

Silicom Ltd (NASDAQ: SILC) Delayed: 43.94 +2.54 (6.14%)
Previous Close $41.40    52 Week High $44.00 
Open $42.93    52 Week Low $25.00 
Day High $43.94    P/E 18.62 
Day Low $40.56    EPS $2.36 
Volume 152,435       

(NYSE: SITE) Delayed: 95.94 +0.35 (0.37%)
Previous Close $95.59    52 Week High $40.97 
Open $95.87    52 Week Low $25.49 
Day High $99.31    P/E N/A 
Day Low $95.00    EPS $0.00 
Volume 654,666       

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

Southern Missouri Bancorp (NASDAQ: SMBC) Delayed: 74.38 +0.32 (0.43%)
Previous Close $74.06    52 Week High $29.33 
Open $74.64    52 Week Low $21.31 
Day High $74.95    P/E 25.47 
Day Low $73.38    EPS $2.92 
Volume 83,443       

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

(NASDAQ: SNDX) Delayed: 19.65 -0.1 (0.51%)
Previous Close $19.75    52 Week High $18.03 
Open $19.93    52 Week Low $8.97 
Day High $20.28    P/E N/A 
Day Low $19.25    EPS $0.00 
Volume 1,695,908       

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

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

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

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

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

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

Seanergy Maritime Corp (NYSE: SRG) Delayed: 2.13 +0.02 (0.95%)
Previous Close $2.11    52 Week High $57.31 
Open $2.10    52 Week Low $33.34 
Day High $2.16    P/E N/A 
Day Low $2.09    EPS $0.00 
Volume 219,920       

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

STERIS CORPORATION (NYSE: STE) Delayed: 237.93 +2.19 (0.93%)
Previous Close $235.74    52 Week High $78.77 
Open $235.47    52 Week Low $61.38 
Day High $238.59    P/E 107.66 
Day Low $235.47    EPS $2.21 
Volume 440,095       

Stratus Properties, Inc. (NASDAQ: STRS) Delayed: 19.32 --0 (-0%)
Previous Close $19.32    52 Week High $31.50 
Open $19.32    52 Week Low $14.91 
Day High $19.32    P/E N/A 
Day Low $19.32    EPS $-1.39 
Volume 4,432       

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

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

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

(NASDAQ: TACO) Delayed: 10.46 -0.01 (0.1%)
Previous Close $10.47    52 Week High $14.47 
Open $10.45    52 Week Low $8.37 
Day High $10.48    P/E N/A 
Day Low $10.45    EPS $0.00 
Volume 35,954       

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

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

Tier Reit Inc. Com (NYSE: TIER) Delayed: 33.09 +0.29 (0.88%)
Previous Close $32.80    52 Week High $17.81 
Open $33.11    52 Week Low $12.52 
Day High $33.12    P/E N/A 
Day Low $33.05    EPS $0.00 
Volume 4,308       

(NYSE: TPB) Delayed: 83.41 -3.33 (3.84%)
Previous Close $86.74    52 Week High $16.14 
Open $87.23    52 Week Low $6.46 
Day High $87.23    P/E N/A 
Day Low $83.23    EPS $0.00 
Volume 363,519       

Trinity Place Holdings, Inc. (AMEX: TPHS) Delayed: 0.03 --0 (-0%)
Previous Close $0.03    52 Week High $10.37 
Open $0.03    52 Week Low $5.11 
Day High $0.03    P/E N/A 
Day Low $0.03    EPS $0.00 
Volume 162,799       

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

Titan Pharmaceuticals, Inc. (NASDAQ: TTNP) Delayed: 4.61 --0 (-0%)
Previous Close $4.61    52 Week High $8.74 
Open $4.61    52 Week Low $2.57 
Day High $4.61    P/E 38.42 
Day Low $4.61    EPS $0.12 
Volume 146,212       

Twin Disc, Incorporated (NASDAQ: TWIN) Delayed: 23.42 -1.05 (4.29%)
Previous Close $24.47    52 Week High $13.53 
Open $24.85    52 Week Low $8.19 
Day High $25.20    P/E 234.20 
Day Low $22.92    EPS $0.10 
Volume 186,794       

TRAVELZOO (NASDAQ: TZOO) Delayed: 6.68 -0.02 (0.3%)
Previous Close $6.70    52 Week High $13.27 
Open $6.78    52 Week Low $6.63 
Day High $6.80    P/E N/A 
Day Low $6.63    EPS $-0.33 
Volume 34,583       

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

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 12.76 +1.61 (14.44%)
Previous Close $11.15    52 Week High $1.47 
Open $11.54    52 Week Low $0.65 
Day High $12.82    P/E N/A 
Day Low $11.54    EPS $-0.24 
Volume 16,629,491       

UFP Technologies, Inc. (NASDAQ: UFPT) Delayed: 309.13 +4.88 (1.60%)
Previous Close $304.25    52 Week High $27.50 
Open $307.69    52 Week Low $20.40 
Day High $310.39    P/E 196.90 
Day Low $302.51    EPS $1.57 
Volume 142,831       

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

Union Bankshares, Inc. (NASDAQ: UNB) Delayed: 23.99 +0.19 (0.80%)
Previous Close $23.80    52 Week High $40.40 
Open $23.90    52 Week Low $26.50 
Day High $24.12    P/E 14.99 
Day Low $23.80    EPS $1.60 
Volume 3,803       

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

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

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

(NYSE: USFD) Delayed: 109.62 +1.16 (1.07%)
Previous Close $108.46    52 Week High $25.83 
Open $109.00    52 Week Low $22.19 
Day High $109.69    P/E N/A 
Day Low $107.74    EPS $0.00 
Volume 1,539,230       

USMD HOLDINGS (NYSE: USMD) Delayed: 31.02 +0.21 (0.68%)
Previous Close $30.81    52 Week High $23.04 
Open $31.02    52 Week Low $6.53 
Day High $31.02    P/E 141.00 
Day Low $31.02    EPS $0.22 
Volume 22       

UNIVERSAL TECHNICAL INSTITUTE, Inc. (NYSE: UTI) Delayed: 22.35 -0.57 (2.49%)
Previous Close $22.92    52 Week High $5.88 
Open $22.90    52 Week Low $1.42 
Day High $23.39    P/E 279.38 
Day Low $22.18    EPS $0.08 
Volume 1,965,302       

ENERGY FUELS, Inc. (NYSE: UUUU) Delayed: 15.14 +1.24 (8.92%)
Previous Close $13.90    52 Week High $2.98 
Open $14.63    52 Week Low $1.30 
Day High $15.55    P/E N/A 
Day Low $14.58    EPS $0.00 
Volume 11,312,295       

Value Line, Inc. (NASDAQ: VALU) Delayed: 36.73 -1.17 (3.09%)
Previous Close $37.90    52 Week High $19.72 
Open $36.73    52 Week Low $12.41 
Day High $36.73    P/E 57.39 
Day Low $36.73    EPS $0.64 
Volume 1,041       

DelawareTax-Free Colorado Fund B Class (NASDAQ: VBTX) Delayed: 30.26 --0 (-0%)
Previous Close $30.26    52 Week High $21.12 
Open $30.26    52 Week Low $12.35 
Day High $30.26    P/E N/A 
Day Low $30.26    EPS $0.00 
Volume 853       

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

VOXX INTL-A (NASDAQ: VOXX) Delayed: 7.50 --0 (-0%)
Previous Close $7.50    52 Week High $6.25 
Open $7.50    52 Week Low $2.47 
Day High $7.50    P/E 5.56 
Day Low $7.50    EPS $1.35 
Volume 774       

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

VERASTEM SHS (NASDAQ: VSTM) Delayed: 6.89 +0.07 (1.03%)
Previous Close $6.82    52 Week High $2.43 
Open $6.88    52 Week Low $1.05 
Day High $7.02    P/E N/A 
Day Low $6.78    EPS $-1.79 
Volume 996,115       

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

ENERGOUS (NASDAQ: WATT) Delayed: 12.63 +0.31 (2.52%)
Previous Close $12.32    52 Week High $20.13 
Open $12.49    52 Week Low $3.65 
Day High $13.05    P/E N/A 
Day Low $12.21    EPS $0.00 
Volume 176,054       

WOORI FINANCE HOLDINGS CO., LTD. (NYSE: WF) Delayed: 68.43 +1.62 (2.42%)
Previous Close $66.81    52 Week High $34.06 
Open $67.74    52 Week Low $19.99 
Day High $68.62    P/E N/A 
Day Low $67.30    EPS $0.00 
Volume 81,637       

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

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

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

WIX.COM (NASDAQ: WIX) Delayed: 82.07 -0.32 (0.39%)
Previous Close $82.39    52 Week High $49.65 
Open $82.48    52 Week Low $14.79 
Day High $84.18    P/E N/A 
Day Low $80.00    EPS $0.00 
Volume 1,123,397       

(NASDAQ: WKHS) Delayed: 3.23 +0.08 (2.54%)
Previous Close $3.15    52 Week High $11.70 
Open $3.22    52 Week Low $0.43 
Day High $3.54    P/E N/A 
Day Low $3.22    EPS $0.00 
Volume 105,157       

Willis Lease Finance Corp (NASDAQ: WLFC) Delayed: 54.37 +0.19 (0.35%)
Previous Close $54.18    52 Week High $27.51 
Open $54.66    52 Week Low $15.62 
Day High $55.01    P/E 40.57 
Day Low $53.65    EPS $1.34 
Volume 159,862       

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

(NASDAQ: WVE) Delayed: 5.29 +0.04 (0.76%)
Previous Close $5.25    52 Week High $38.50 
Open $5.30    52 Week Low $8.95 
Day High $5.48    P/E N/A 
Day Low $5.27    EPS $0.00 
Volume 2,721,947       

XOMA (NASDAQ: XOMA) Delayed: 40.17 --0 (-0%)
Previous Close $40.17    52 Week High $7.33 
Open $40.17    52 Week Low $0.34 
Day High $40.17    P/E N/A 
Day Low $40.17    EPS $-0.73 
Volume 1,637,994       

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

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

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

(NYSE: ZDGE) Delayed: 2.91 +0.03 (1.04%)
Previous Close $2.88    52 Week High $7.15 
Open $2.94    52 Week Low $2.56 
Day High $2.94    P/E N/A 
Day Low $2.88    EPS $0.00 
Volume 37,805       

(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