Russell Announces 3000 Index Preliminary Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 7/20/2026

1. BA
2. SPY
3. USO
4. AMC
5. NVDA
6. XFLT
7. GE
8. RTX
9. DPZ
10. EVEX

Go back to Russell Announces 3000 Index Preliminary Additions and Deletions
(NASDAQ: ABEO) Delayed: 6.48 -0.52 (7.43%)
Previous Close $7.00    52 Week High $9.44 
Open $7.00    52 Week Low $2.05 
Day High $7.07    P/E N/A 
Day Low $6.37    EPS $0.00 
Volume 1,717,758       

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 10       

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 206,401       

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: 23.96 -0.93 (3.74%)
Previous Close $24.89    52 Week High $5.77 
Open $25.18    52 Week Low $1.51 
Day High $25.32    P/E N/A 
Day Low $23.52    EPS $0.00 
Volume 262,029       

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: 2.81 -0.06 (2.09%)
Previous Close $2.87    52 Week High $54.24 
Open $2.89    52 Week Low $48.35 
Day High $2.91    P/E N/A 
Day Low $2.79    EPS $0.00 
Volume 2,614,386       

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 126       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 32.51 -0.52 (1.57%)
Previous Close $33.03    52 Week High $12.49 
Open $33.52    52 Week Low $3.81 
Day High $34.12    P/E N/A 
Day Low $32.31    EPS $-0.91 
Volume 420,535       

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 9,831       

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: 4.76 +0.02 (0.42%)
Previous Close $4.74    52 Week High $4.33 
Open $4.86    52 Week Low $1.80 
Day High $4.86    P/E N/A 
Day Low $4.60    EPS $0.00 
Volume 26,463       

(NASDAQ: AQB) Delayed: 0.95 -0.02 (2.06%)
Previous Close $0.97    52 Week High $ 
Open $0.95    52 Week Low $ 
Day High $0.96    P/E N/A 
Day Low $0.95    EPS $ 
Volume 4,427       

(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 360       

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: 121.27 -4.41 (3.51%)
Previous Close $125.68    52 Week High $19.54 
Open $125.33    52 Week Low $10.72 
Day High $125.45    P/E N/A 
Day Low $120.43    EPS $0.00 
Volume 1,953,158       

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: 71.65 -2.65 (3.57%)
Previous Close $74.30    52 Week High $8.22 
Open $74.35    52 Week Low $3.07 
Day High $75.06    P/E N/A 
Day Low $71.00    EPS $-1.30 
Volume 2,410,748       

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: 25.06 -1.75 (6.53%)
Previous Close $26.81    52 Week High $14.50 
Open $26.81    52 Week Low $4.33 
Day High $27.00    P/E N/A 
Day Low $24.98    EPS $0.00 
Volume 112,685       

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 66,141       

(NASDAQ: AXSM) Delayed: 221.64 -8.36 (3.63%)
Previous Close $230.00    52 Week High $15.74 
Open $229.74    52 Week Low $5.37 
Day High $232.99    P/E N/A 
Day Low $221.21    EPS $0.00 
Volume 776,404       

AXT, Inc. (NASDAQ: AXTI) Delayed: 48.83 +2.97 (6.48%)
Previous Close $45.86    52 Week High $5.97 
Open $46.02    52 Week Low $2.28 
Day High $50.94    P/E N/A 
Day Low $45.89    EPS $-0.19 
Volume 6,676,590       

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: 21.03 -1.13 (5.1%)
Previous Close $22.16    52 Week High $6.05 
Open $21.48    52 Week Low $2.75 
Day High $21.83    P/E 41.24 
Day Low $20.50    EPS $0.51 
Volume 18,908       

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: 10.28 -0.01 (0.1%)
Previous Close $10.29    52 Week High $12.15 
Open $10.32    52 Week Low $9.75 
Day High $10.41    P/E 10.94 
Day Low $10.24    EPS $0.94 
Volume 89,474       

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: 14.86 -0.58 (3.76%)
Previous Close $15.44    52 Week High $ 
Open $15.51    52 Week Low $ 
Day High $15.79    P/E N/A 
Day Low $14.74    EPS $ 
Volume 1,784,456       

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 4       

Peabody Energy (NYSE: BTU) Delayed: 22.94 +0.50 (2.23%)
Previous Close $22.44    52 Week High $28.00 
Open $22.54    52 Week Low $0.99 
Day High $23.23    P/E N/A 
Day Low $22.01    EPS $-1.12 
Volume 1,831,598       

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 16,048       

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 10       

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 3,110       

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 155,282       

CADIZ, Inc. (NASDAQ: CDZI) Delayed: 3.32 -0.08 (2.35%)
Previous Close $3.40    52 Week High $8.90 
Open $3.39    52 Week Low $3.00 
Day High $3.39    P/E N/A 
Day Low $3.23    EPS $-1.46 
Volume 1,068,163       

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: 2.33 -0.02 (0.85%)
Previous Close $2.35    52 Week High $18.02 
Open $2.35    52 Week Low $12.60 
Day High $2.36    P/E N/A 
Day Low $2.33    EPS $0.00 
Volume 107,478       

(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 3,945       

(NASDAQ: CIVB) Delayed: 28.53 +0.02 (0.07%)
Previous Close $28.51    52 Week High $15.40 
Open $28.57    52 Week Low $9.75 
Day High $28.63    P/E N/A 
Day Low $28.27    EPS $0.00 
Volume 118,990       

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: 23.16 -1.76 (7.06%)
Previous Close $24.92    52 Week High $19.63 
Open $25.05    52 Week Low $9.23 
Day High $25.05    P/E 23.39 
Day Low $23.11    EPS $0.99 
Volume 23,336       

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

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

Catyalyst Pharmaceutical Partners, Inc. (NASDAQ: CPRX) Delayed: 31.49 --0 (-0%)
Previous Close $31.49    52 Week High $3.00 
Open $31.49    52 Week Low $0.51 
Day High $31.49    P/E N/A 
Day Low $31.49    EPS $-0.25 
Volume 328,891       

(NASDAQ: CRBP) Delayed: 8.89 -0.12 (1.33%)
Previous Close $9.01    52 Week High $10.78 
Open $9.04    52 Week Low $1.01 
Day High $9.22    P/E N/A 
Day Low $8.85    EPS $0.00 
Volume 209,561       

CAESARSTONE (NASDAQ: CSTE) Delayed: 2.20 -0.09 (3.93%)
Previous Close $2.29    52 Week High $43.52 
Open $2.30    52 Week Low $26.45 
Day High $2.30    P/E N/A 
Day Low $2.16    EPS $0.00 
Volume 30,849       

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: 4.46 -0.07 (1.55%)
Previous Close $4.53    52 Week High $6.00 
Open $4.59    52 Week Low $2.02 
Day High $4.69    P/E N/A 
Day Low $4.44    EPS $-0.44 
Volume 304,086       

(NYSE: CVNA) Delayed: 64.14 -3.2 (4.75%)
Previous Close $67.34    52 Week High $ 
Open $67.65    52 Week Low $ 
Day High $67.96    P/E N/A 
Day Low $63.81    EPS $ 
Volume 10,487,679       

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: 4.40 -0.08 (1.79%)
Previous Close $4.48    52 Week High $8.87 
Open $4.44    52 Week Low $2.90 
Day High $4.59    P/E 7.72 
Day Low $4.27    EPS $0.57 
Volume 124,175       

DESTINATION XL GRP (NASDAQ: DXLG) Delayed: 0.62 -0.02 (3.13%)
Previous Close $0.64    52 Week High $5.88 
Open $0.66    52 Week Low $3.90 
Day High $0.66    P/E 15.50 
Day Low $0.62    EPS $0.04 
Volume 31,505       

ELLINGTON RESIDENTIAL MORTGAGE REIT (NYSE: EARN) Delayed: 4.34 -0.08 (1.81%)
Previous Close $4.42    52 Week High $14.43 
Open $4.40    52 Week Low $9.57 
Day High $4.44    P/E N/A 
Day Low $4.32    EPS $-0.29 
Volume 677,709       

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

(NYSE: EEX) Delayed: 5.04 --0 (-0%)
Previous Close $5.04    52 Week High $ 
Open $5.04    52 Week Low $ 
Day High $5.04    P/E N/A 
Day Low $5.04    EPS $ 
Volume 10,487,679       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 30.63 -0.1 (0.33%)
Previous Close $30.73    52 Week High $11.49 
Open $30.63    52 Week Low $0.30 
Day High $30.63    P/E N/A 
Day Low $30.63    EPS $-6.30 
Volume 10       

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: 25.48 -0.05 (0.2%)
Previous Close $25.53    52 Week High $20.30 
Open $25.22    52 Week Low $15.01 
Day High $25.87    P/E 22.95 
Day Low $25.22    EPS $1.11 
Volume 10,291       

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

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

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

EVANS BANCORP, Inc. (NYSE: EVBN) Delayed: 39.53 --0 (-0%)
Previous Close $39.53    52 Week High $28.83 
Open $39.53    52 Week Low $22.87 
Day High $39.53    P/E 21.37 
Day Low $39.53    EPS $1.85 
Volume 1,500,928       

ENVIROSTAR, Inc. (NYSE: EVI) Delayed: 15.89 -0.63 (3.81%)
Previous Close $16.52    52 Week High $12.00 
Open $16.67    52 Week Low $3.00 
Day High $16.88    P/E 49.66 
Day Low $15.84    EPS $0.32 
Volume 68,810       

(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 850,656       

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: 26.37 +0.07 (0.27%)
Previous Close $26.30    52 Week High $7.70 
Open $26.34    52 Week Low $1.71 
Day High $26.37    P/E N/A 
Day Low $26.20    EPS $0.00 
Volume 530       

FATE THERAPEUTICS (NASDAQ: FATE) Delayed: 2.80 +0.02 (0.72%)
Previous Close $2.78    52 Week High $4.76 
Open $2.76    52 Week Low $1.46 
Day High $2.89    P/E N/A 
Day Low $2.74    EPS $-1.91 
Volume 1,456,450       

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 10,035       

FuelCell Energy, Inc. (NASDAQ: FCEL) Delayed: 19.84 +1.35 (7.30%)
Previous Close $18.49    52 Week High $8.88 
Open $19.33    52 Week Low $0.75 
Day High $20.26    P/E N/A 
Day Low $18.84    EPS $-0.20 
Volume 10,886,562       

First Guaranty Bancshares, Inc. (NASDAQ: FGBI) Delayed: 9.31 -0.67 (6.71%)
Previous Close $9.98    52 Week High $21.73 
Open $10.00    52 Week Low $14.60 
Day High $10.10    P/E N/A 
Day Low $9.23    EPS $0.00 
Volume 26,284       

(NASDAQ: FLGT) Delayed: 19.61 -0.55 (2.73%)
Previous Close $20.16    52 Week High $10.90 
Open $20.12    52 Week Low $7.59 
Day High $20.13    P/E N/A 
Day Low $19.55    EPS $0.00 
Volume 218,494       

(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: 30.78 +0.21 (0.69%)
Previous Close $30.57    52 Week High $35.00 
Open $30.47    52 Week Low $25.60 
Day High $30.90    P/E 15.62 
Day Low $30.00    EPS $1.97 
Volume 77,331       

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

(NYSE: FND) Delayed: 53.86 -2.93 (5.16%)
Previous Close $56.79    52 Week High $ 
Open $56.78    52 Week Low $ 
Day High $56.98    P/E N/A 
Day Low $53.78    EPS $ 
Volume 2,852,034       

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 872       

Foster (NASDAQ: FSTR) Delayed: 41.68 -0.25 (0.6%)
Previous Close $41.93    52 Week High $20.77 
Open $41.79    52 Week Low $8.80 
Day High $43.30    P/E 14.99 
Day Low $41.12    EPS $2.78 
Volume 71,787       

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

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

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

Gulf Island Fabrication, Inc. (NASDAQ: GIFI) Delayed: 12.00 --0 (-0%)
Previous Close $12.00    52 Week High $10.81 
Open $12.00    52 Week Low $6.34 
Day High $12.00    P/E 80.00 
Day Low $12.00    EPS $0.15 
Volume 5,747       

Global Med Technologies, Inc. (NYSE: GLOB) Delayed: 32.29 +0.06 (0.19%)
Previous Close $32.23    52 Week High $47.19 
Open $31.71    52 Week Low $22.51 
Day High $32.94    P/E 1,076.33 
Day Low $31.25    EPS $0.03 
Volume 1,027,319       

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 21,959       

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

GENCO SHIPPING & TRADING LIMITED (NYSE: GNK) Delayed: 25.26 +1.14 (4.73%)
Previous Close $24.12    52 Week High $8.39 
Open $24.38    52 Week Low $0.45 
Day High $25.38    P/E N/A 
Day Low $24.38    EPS $-4.34 
Volume 263,332       

(NYSE: GNMX) Delayed: 29.57 -0.7 (2.31%)
Previous Close $30.27    52 Week High $ 
Open $29.85    52 Week Low $ 
Day High $29.86    P/E N/A 
Day Low $29.57    EPS $ 
Volume 739       

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 17,023       

GSI Technology (NASDAQ: GSIT) Delayed: 5.57 +0.12 (2.20%)
Previous Close $5.45    52 Week High $5.37 
Open $5.53    52 Week Low $3.33 
Day High $5.70    P/E 92.83 
Day Low $5.50    EPS $0.06 
Volume 437,351       

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: 79.00 +0.09 (0.11%)
Previous Close $78.91    52 Week High $77.99 
Open $79.28    52 Week Low $51.55 
Day High $79.35    P/E 19.55 
Day Low $77.75    EPS $4.04 
Volume 571,366       

Hudson Technologies, Inc. (NASDAQ: HDSN) Delayed: 6.11 -0.06 (0.97%)
Previous Close $6.17    52 Week High $7.59 
Open $6.17    52 Week Low $2.64 
Day High $6.19    P/E N/A 
Day Low $5.99    EPS $-0.07 
Volume 443,264       

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: 84.60 -1.25 (1.46%)
Previous Close $85.85    52 Week High $ 
Open $85.76    52 Week Low $ 
Day High $85.80    P/E N/A 
Day Low $81.68    EPS $ 
Volume 941,946       

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 352       

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 9.98 -0.01 (0.1%)
Previous Close $9.99    52 Week High $39.50 
Open $9.90    52 Week Low $24.20 
Day High $10.23    P/E N/A 
Day Low $9.90    EPS $0.00 
Volume 15,715       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 15.77 -0.21 (1.31%)
Previous Close $15.98    52 Week High $10.40 
Open $16.10    52 Week Low $3.95 
Day High $16.20    P/E 19.47 
Day Low $15.47    EPS $0.81 
Volume 709,097       

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: 27.24 -0.07 (0.26%)
Previous Close $27.31    52 Week High $37.85 
Open $27.51    52 Week Low $0.00 
Day High $27.51    P/E N/A 
Day Low $27.22    EPS $0.00 
Volume 5,887       

Innosuisse Corporation (NASDAQ: INSE) Delayed: 6.53 +0.01 (0.15%)
Previous Close $6.52    52 Week High $1.20 
Open $6.53    52 Week Low $0.10 
Day High $6.62    P/E N/A 
Day Low $6.39    EPS $0.00 
Volume 122,659       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 33.96 -0.24 (0.7%)
Previous Close $34.20    52 Week High $3.77 
Open $33.75    52 Week Low $0.65 
Day High $34.46    P/E 113.20 
Day Low $33.60    EPS $0.30 
Volume 101,815       

Iridex Corp (NASDAQ: IRIX) Delayed: 0.93 --0 (-0%)
Previous Close $0.93    52 Week High $16.64 
Open $0.94    52 Week Low $7.50 
Day High $0.94    P/E 4.43 
Day Low $0.92    EPS $0.21 
Volume 57,581       

(NASDAQ: IRMD) Delayed: 97.03 --0 (-0%)
Previous Close $97.03    52 Week High $33.18 
Open $97.29    52 Week Low $8.95 
Day High $98.46    P/E N/A 
Day Low $96.14    EPS $0.00 
Volume 75,920       

Internationalstores.Com, Inc. (NASDAQ: ISTR) Delayed: 29.59 -0.28 (0.94%)
Previous Close $29.87    52 Week High $18.00 
Open $29.61    52 Week Low $13.63 
Day High $29.68    P/E N/A 
Day Low $28.53    EPS $0.00 
Volume 354,144       

(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 1,060,088       

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 306,086       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 24.08 -0.15 (0.62%)
Previous Close $24.23    52 Week High $9.69 
Open $24.42    52 Week Low $6.18 
Day High $24.46    P/E N/A 
Day Low $23.93    EPS $-7.17 
Volume 67,761       

Jefferson Capital Interests (NASDAQ: JCAP) Delayed: 19.06 -0.48 (2.46%)
Previous Close $19.54    52 Week High $19.62 
Open $19.45    52 Week Low $10.10 
Day High $19.45    P/E N/A 
Day Low $19.01    EPS $0.00 
Volume 115,194       

(NYSE: JILL) Delayed: 16.00 -0.61 (3.67%)
Previous Close $16.61    52 Week High $ 
Open $16.67    52 Week Low $ 
Day High $16.67    P/E N/A 
Day Low $15.24    EPS $ 
Volume 240,588       

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

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

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

KEMET CORPORATION (NYSE: KEM) Delayed: 27.58 --0 (-0%)
Previous Close $27.58    52 Week High $4.48 
Open $27.58    52 Week Low $1.26 
Day High $27.58    P/E N/A 
Day Low $27.58    EPS $-1.74 
Volume 1,540,819       

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

KINGSTONE COS (NASDAQ: KINS) Delayed: 20.18 +0.09 (0.45%)
Previous Close $20.09    52 Week High $12.50 
Open $20.17    52 Week Low $7.21 
Day High $20.56    P/E 201.80 
Day Low $19.81    EPS $0.10 
Volume 151,165       

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: 7.26 -0.03 (0.41%)
Previous Close $7.29    52 Week High $0.36 
Open $7.24    52 Week Low $0.36 
Day High $7.36    P/E N/A 
Day Low $7.22    EPS $0.00 
Volume 1,377,029       

(NASDAQ: KURA) Delayed: 10.68 -0.18 (1.66%)
Previous Close $10.86    52 Week High $8.90 
Open $11.01    52 Week Low $2.50 
Day High $11.16    P/E N/A 
Day Low $10.67    EPS $0.00 
Volume 821,129       

L Brands Inc. (NYSE: LB) Delayed: 75.50 -2.17 (2.79%)
Previous Close $77.67    52 Week High $99.83 
Open $77.13    52 Week Low $60.00 
Day High $78.66    P/E 27.16 
Day Low $74.21    EPS $2.78 
Volume 441,445       

(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: 6.26 +0.06 (0.97%)
Previous Close $6.20    52 Week High $15.97 
Open $6.20    52 Week Low $6.43 
Day High $6.28    P/E 78.25 
Day Low $6.16    EPS $0.08 
Volume 60,598       

(NASDAQ: LIVN) Delayed: 79.21 -1.49 (1.85%)
Previous Close $80.70    52 Week High $63.21 
Open $80.78    52 Week Low $41.17 
Day High $80.92    P/E N/A 
Day Low $79.19    EPS $0.00 
Volume 602,050       

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: 104.40 -3.19 (2.96%)
Previous Close $107.59    52 Week High $10.70 
Open $108.25    52 Week Low $1.76 
Day High $109.48    P/E N/A 
Day Low $104.22    EPS $0.00 
Volume 710,176       

LIPOCINE (NASDAQ: LPCN) Delayed: 2.15 -0.08 (3.59%)
Previous Close $2.23    52 Week High $14.80 
Open $2.24    52 Week Low $2.51 
Day High $2.24    P/E N/A 
Day Low $2.15    EPS $-0.69 
Volume 31,394       

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 511       

Marchex, Inc. Class B (NASDAQ: MCHX) Delayed: 1.81 +0.01 (0.56%)
Previous Close $1.80    52 Week High $4.68 
Open $1.85    52 Week Low $2.46 
Day High $1.85    P/E 60.33 
Day Low $1.79    EPS $0.03 
Volume 15,132       

(NASDAQ: MDGL) Delayed: 535.69 -17.79 (3.21%)
Previous Close $553.48    52 Week High $18.24 
Open $555.00    52 Week Low $6.60 
Day High $555.05    P/E N/A 
Day Low $533.00    EPS $0.00 
Volume 223,810       

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: 16.59 -0.25 (1.48%)
Previous Close $16.84    52 Week High $7.97 
Open $17.02    52 Week Low $4.73 
Day High $17.14    P/E N/A 
Day Low $16.51    EPS $-0.37 
Volume 13,617       

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: 3.98 -0.05 (1.24%)
Previous Close $4.03    52 Week High $2.51 
Open $4.03    52 Week Low $0.41 
Day High $4.10    P/E N/A 
Day Low $3.98    EPS $-0.64 
Volume 3,024,894       

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: 0.30 --0 (-0%)
Previous Close $0.30    52 Week High $3.08 
Open $0.30    52 Week Low $0.89 
Day High $0.31    P/E N/A 
Day Low $0.29    EPS $-0.54 
Volume 3,737,428       

(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: 130.64 -1.84 (1.39%)
Previous Close $132.48    52 Week High $11.78 
Open $132.63    52 Week Low $9.56 
Day High $134.60    P/E 384.24 
Day Low $129.80    EPS $0.34 
Volume 141,135       

(NASDAQ: NCSM) Delayed: 41.96 -1.63 (3.74%)
Previous Close $43.59    52 Week High $ 
Open $42.95    52 Week Low $ 
Day High $43.77    P/E N/A 
Day Low $41.96    EPS $ 
Volume 27,793       

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: 15.88 -0.03 (0.19%)
Previous Close $15.91    52 Week High $ 
Open $15.97    52 Week Low $ 
Day High $16.04    P/E N/A 
Day Low $15.51    EPS $ 
Volume 16,048       

NORTHERN OIL AND GAS, INC. COMMON STOCK (NYSE: NOG) Delayed: 21.22 +0.03 (0.14%)
Previous Close $21.19    52 Week High $5.85 
Open $20.99    52 Week Low $1.55 
Day High $21.38    P/E 24.39 
Day Low $20.79    EPS $0.87 
Volume 2,791,524       

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

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

Napco Security Technologies, Inc. (NASDAQ: NSSC) Delayed: 36.05 -0.07 (0.19%)
Previous Close $36.12    52 Week High $7.75 
Open $36.21    52 Week Low $5.05 
Day High $36.56    P/E 180.25 
Day Low $35.92    EPS $0.20 
Volume 232,227       

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: 31.24 -0.09 (0.29%)
Previous Close $31.33    52 Week High $30.10 
Open $31.23    52 Week Low $26.25 
Day High $31.33    P/E 13.41 
Day Low $30.50    EPS $2.33 
Volume 24,862       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 136.18 -2.02 (1.46%)
Previous Close $138.20    52 Week High $17.51 
Open $139.21    52 Week Low $7.46 
Day High $140.73    P/E 62.76 
Day Low $135.29    EPS $2.17 
Volume 143,256       

NXP SEMICONDUCTORS (NASDAQ: NXPI) Delayed: 267.18 +0.65 (0.24%)
Previous Close $266.53    52 Week High $107.53 
Open $269.80    52 Week Low $61.61 
Day High $273.48    P/E N/A 
Day Low $266.63    EPS $0.00 
Volume 2,071,283       

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 76,955       

OCONEE FED FINL (AMEX: OFED) Delayed: 19.95 +0.95 (5.00%)
Previous Close $19.00    52 Week High $24.25 
Open $19.94    52 Week Low $16.50 
Day High $19.95    P/E 29.78 
Day Low $19.32    EPS $0.67 
Volume 2,010       

(NASDAQ: OKTA) Delayed: 148.41 -0.94 (0.63%)
Previous Close $149.35    52 Week High $ 
Open $149.36    52 Week Low $ 
Day High $153.93    P/E N/A 
Day Low $147.70    EPS $ 
Volume 2,187,326       

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

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

(NYSE: OOMA) Delayed: 20.97 +0.30 (1.45%)
Previous Close $20.67    52 Week High $9.92 
Open $20.50    52 Week Low $5.43 
Day High $21.09    P/E N/A 
Day Low $20.31    EPS $0.00 
Volume 333,393       

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 197,922       

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: 43.71 +0.05 (0.11%)
Previous Close $43.66    52 Week High $26.03 
Open $43.05    52 Week Low $21.40 
Day High $43.96    P/E 21.86 
Day Low $43.01    EPS $2.00 
Volume 47,736       

(NASDAQ: OVID) Delayed: 2.31 -0.13 (5.33%)
Previous Close $2.44    52 Week High $ 
Open $2.42    52 Week Low $ 
Day High $2.47    P/E N/A 
Day Low $2.30    EPS $ 
Volume 1,283,647       

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: 10.65 -0.05 (0.47%)
Previous Close $10.70    52 Week High $5.93 
Open $10.66    52 Week Low $3.65 
Day High $10.85    P/E N/A 
Day Low $10.57    EPS $-0.17 
Volume 58,422       

Peoples Bancorp of North Carol (NASDAQ: PEBK) Delayed: 42.74 +0.20 (0.47%)
Previous Close $42.54    52 Week High $22.77 
Open $42.85    52 Week Low $18.28 
Day High $43.50    P/E 39.94 
Day Low $42.39    EPS $1.07 
Volume 30,278       

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       

Parke Bancorp, Inc. (NASDAQ: PKBK) Delayed: 32.59 -0.49 (1.48%)
Previous Close $33.08    52 Week High $17.40 
Open $32.90    52 Week Low $10.87 
Day High $33.28    P/E 22.95 
Day Low $32.27    EPS $1.42 
Volume 55,781       

(NASDAQ: PLSE) Delayed: 28.96 +0.28 (0.98%)
Previous Close $28.68    52 Week High $6.77 
Open $28.66    52 Week Low $4.03 
Day High $29.48    P/E N/A 
Day Low $27.44    EPS $0.00 
Volume 267,393       

(NASDAQ: PN) Delayed: 4.32 +0.21 (5.11%)
Previous Close $4.11    52 Week High $15.04 
Open $4.39    52 Week Low $3.56 
Day High $4.39    P/E N/A 
Day Low $3.99    EPS $0.00 
Volume 5,194       

(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 64,476       

(NYSE: PUMP) Delayed: 12.90 -0.1 (0.77%)
Previous Close $13.00    52 Week High $ 
Open $12.90    52 Week Low $ 
Day High $13.17    P/E N/A 
Day Low $12.84    EPS $ 
Volume 1,690,717       

(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: 5.60 --0 (-0%)
Previous Close $5.60    52 Week High $3.29 
Open $5.61    52 Week Low $1.22 
Day High $5.84    P/E N/A 
Day Low $5.60    EPS $-0.45 
Volume 13,863       

(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 4,155       

(NASDAQ: RELY) Delayed: 23.86 -0.27 (1.12%)
Previous Close $24.13    52 Week High $10.80 
Open $24.13    52 Week Low $5.30 
Day High $24.42    P/E N/A 
Day Low $23.82    EPS $0.00 
Volume 2,609,389       

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: 23.97 -0.51 (2.08%)
Previous Close $24.48    52 Week High $26.00 
Open $24.25    52 Week Low $20.66 
Day High $24.59    P/E 25.50 
Day Low $23.85    EPS $0.94 
Volume 12,812       

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 99,212       

Rick's Cabaret International I (NASDAQ: RICK) Delayed: 26.35 +0.17 (0.65%)
Previous Close $26.18    52 Week High $12.05 
Open $26.41    52 Week Low $7.50 
Day High $26.60    P/E 27.74 
Day Low $26.08    EPS $0.95 
Volume 23,642       

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: 5.25 -0.03 (0.57%)
Previous Close $5.28    52 Week High $5.75 
Open $5.26    52 Week Low $4.15 
Day High $5.30    P/E 26.25 
Day Low $5.24    EPS $0.20 
Volume 66,350       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 7.16 +0.34 (4.99%)
Previous Close $6.82    52 Week High $2.03 
Open $6.90    52 Week Low $0.30 
Day High $7.29    P/E 7.54 
Day Low $6.86    EPS $0.95 
Volume 913,489       

(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 245,794       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 13.67 +0.04 (0.29%)
Previous Close $13.63    52 Week High $26.85 
Open $13.48    52 Week Low $0.15 
Day High $13.82    P/E N/A 
Day Low $13.42    EPS $-1.83 
Volume 268,026       

SEADRILL LIMITED (NYSE: SDRL) Delayed: 42.49 -0.61 (1.42%)
Previous Close $43.10    52 Week High $7.49 
Open $43.39    52 Week Low $1.57 
Day High $43.48    P/E 8.58 
Day Low $42.43    EPS $4.95 
Volume 465,073       

(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 492,003       

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: 44.43 +0.37 (0.84%)
Previous Close $44.06    52 Week High $44.00 
Open $44.17    52 Week Low $25.00 
Day High $46.22    P/E 18.83 
Day Low $43.41    EPS $2.36 
Volume 87,043       

(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: 18.21 -0.02 (0.11%)
Previous Close $18.23    52 Week High $11.89 
Open $18.21    52 Week Low $6.74 
Day High $18.25    P/E 101.17 
Day Low $18.20    EPS $0.18 
Volume 504,897       

(NYSE: SMBK) Delayed: 47.67 -0.48 (1%)
Previous Close $48.15    52 Week High $18.75 
Open $48.10    52 Week Low $14.21 
Day High $48.21    P/E N/A 
Day Low $47.34    EPS $0.00 
Volume 101,117       

Stein Mart, Inc. (NYSE: SMRT) Delayed: 0.99 +0.03 (3.13%)
Previous Close $0.96    52 Week High $9.23 
Open $0.96    52 Week Low $5.61 
Day High $1.01    P/E 1.36 
Day Low $0.96    EPS $0.73 
Volume 2,355,637       

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: 37.47 -0.72 (1.89%)
Previous Close $38.19    52 Week High $ 
Open $37.66    52 Week Low $ 
Day High $38.09    P/E N/A 
Day Low $37.46    EPS $ 
Volume 825,599       

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 16,048       

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 3,944       

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 27,535       

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: 44.57 -0.48 (1.07%)
Previous Close $45.05    52 Week High $46.90 
Open $45.52    52 Week Low $29.92 
Day High $45.78    P/E N/A 
Day Low $44.51    EPS $0.00 
Volume 2,049,685       

STERIS CORPORATION (NYSE: STE) Delayed: 214.47 -3.37 (1.55%)
Previous Close $217.84    52 Week High $78.77 
Open $217.02    52 Week Low $61.38 
Day High $217.59    P/E 97.05 
Day Low $214.42    EPS $2.21 
Volume 743,567       

STERLING CONSTRUCTION COMPANY, Inc. (NASDAQ: STRL) Delayed: 650.22 +11.66 (1.83%)
Previous Close $638.56    52 Week High $8.60 
Open $650.11    52 Week Low $4.11 
Day High $668.92    P/E N/A 
Day Low $642.22    EPS $-0.77 
Volume 566,008       

Strattec Security Corp (NASDAQ: STRT) Delayed: 81.49 -0.87 (1.06%)
Previous Close $82.36    52 Week High $66.16 
Open $82.79    52 Week Low $31.05 
Day High $83.52    P/E 22.57 
Day Low $80.66    EPS $3.61 
Volume 107,265       

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: 43.34 -2.27 (4.98%)
Previous Close $45.61    52 Week High $12.84 
Open $46.25    52 Week Low $8.05 
Day High $46.25    P/E N/A 
Day Low $43.19    EPS $-1.69 
Volume 27,683       

TUCOWS (NASDAQ: TCX) Delayed: 10.25 +0.03 (0.29%)
Previous Close $10.22    52 Week High $34.66 
Open $10.41    52 Week Low $17.67 
Day High $10.46    P/E N/A 
Day Low $10.10    EPS $0.00 
Volume 33,064       

TIDEWATER, Inc. (NYSE: TDW) Delayed: 75.43 -0.39 (0.51%)
Previous Close $75.82    52 Week High $11.58 
Open $75.01    52 Week Low $1.44 
Day High $76.95    P/E 26.10 
Day Low $75.00    EPS $2.89 
Volume 421,969       

(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 746       

TANDEM DIABETES (NASDAQ: TNDM) Delayed: 18.10 +1.02 (5.97%)
Previous Close $17.08    52 Week High $12.48 
Open $16.95    52 Week Low $1.60 
Day High $18.16    P/E N/A 
Day Low $16.70    EPS $-6.33 
Volume 1,975,556       

(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: 95.43 -0.77 (0.8%)
Previous Close $96.20    52 Week High $43.68 
Open $95.25    52 Week Low $33.96 
Day High $96.65    P/E N/A 
Day Low $93.35    EPS $0.00 
Volume 1,976,925       

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: 43.67 -0.1 (0.23%)
Previous Close $43.77    52 Week High $17.69 
Open $43.79    52 Week Low $11.43 
Day High $43.98    P/E 76.61 
Day Low $42.45    EPS $0.57 
Volume 23,269       

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 149,164       

(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 6,717       

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: 22.11 -0.48 (2.12%)
Previous Close $22.59    52 Week High $13.53 
Open $23.89    52 Week Low $8.19 
Day High $23.89    P/E 221.10 
Day Low $21.98    EPS $0.10 
Volume 59,668       

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

United Security Bancshares (NASDAQ: UBFO) Delayed: 10.51 --0 (-0%)
Previous Close $10.51    52 Week High $6.80 
Open $10.51    52 Week Low $4.60 
Day High $10.51    P/E 21.45 
Day Low $10.51    EPS $0.49 
Volume 8,040       

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 9.40 +0.12 (1.29%)
Previous Close $9.28    52 Week High $1.47 
Open $9.31    52 Week Low $0.65 
Day High $9.59    P/E N/A 
Day Low $9.26    EPS $-0.24 
Volume 7,256,987       

(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: 57.11 -0.14 (0.24%)
Previous Close $57.25    52 Week High $13.60 
Open $57.52    52 Week Low $9.62 
Day High $57.94    P/E 107.75 
Day Low $56.09    EPS $0.53 
Volume 66,150       

(NASDAQ: UONEK) Delayed: 4.00 -0.11 (2.68%)
Previous Close $4.11    52 Week High $ 
Open $3.90    52 Week Low $ 
Day High $5.06    P/E N/A 
Day Low $3.77    EPS $ 
Volume 57,151       

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: 4.93 -0.45 (8.36%)
Previous Close $5.38    52 Week High $10.60 
Open $5.04    52 Week Low $5.95 
Day High $5.18    P/E N/A 
Day Low $4.87    EPS $0.00 
Volume 18,855       

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 17,700       

(NASDAQ: VERI) Delayed: 1.05 +0.03 (2.94%)
Previous Close $1.02    52 Week High $ 
Open $1.01    52 Week Low $ 
Day High $1.08    P/E N/A 
Day Low $1.00    EPS $ 
Volume 1,710,770       

(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 223       

VINCE HOLDING CORP. (NASDAQ: VNCE) Delayed: 6.46 +0.02 (0.31%)
Previous Close $6.44    52 Week High $8.11 
Open $6.45    52 Week Low $3.45 
Day High $6.81    P/E N/A 
Day Low $6.28    EPS $-4.03 
Volume 112,108       

VOXX INTL-A (NASDAQ: VOXX) Delayed: 7.50 --0 (-0%)
Previous Close $7.50    52 Week High $6.25 
Open $7.50    52 Week Low $2.47 
Day High $7.50    P/E 5.56 
Day Low $7.50    EPS $1.35 
Volume 50,015       

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: 157.99 +2.55 (1.64%)
Previous Close $155.44    52 Week High $ 
Open $157.52    52 Week Low $ 
Day High $158.57    P/E N/A 
Day Low $155.60    EPS $ 
Volume 3,256,659       

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: 2.76 +0.13 (4.94%)
Previous Close $2.63    52 Week High $11.70 
Open $2.66    52 Week Low $0.43 
Day High $2.82    P/E N/A 
Day Low $2.66    EPS $0.00 
Volume 76,955       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 72.65 -0.05 (0.07%)
Previous Close $72.70    52 Week High $19.74 
Open $73.07    52 Week Low $7.10 
Day High $73.75    P/E 242.17 
Day Low $71.73    EPS $0.30 
Volume 245,373       

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: 20.41 +0.08 (0.39%)
Previous Close $20.33    52 Week High $ 
Open $20.33    52 Week Low $ 
Day High $20.89    P/E N/A 
Day Low $20.30    EPS $ 
Volume 2,154,442       

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: 5.45 +0.11 (2.06%)
Previous Close $5.34    52 Week High $ 
Open $5.34    52 Week Low $ 
Day High $5.51    P/E N/A 
Day Low $5.23    EPS $ 
Volume 935,813       

(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