Russell Announces 3000 Index Preliminary Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 10/23/2026

1. RNG
2. DECK
3. WDC
4. BYD
5. WCN
6. SPOT
7. BMY
8. SPY
9. FIX
10. TSCO

Go back to Russell Announces 3000 Index Preliminary Additions and Deletions
(NASDAQ: ABEO) Delayed: 4.40 -0.07 (1.57%)
Previous Close $4.47    52 Week High $9.44 
Open $4.42    52 Week Low $2.05 
Day High $4.44    P/E N/A 
Day Low $4.29    EPS $0.00 
Volume 797,291       

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 686       

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 8,650       

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: 15.73 -1.03 (6.15%)
Previous Close $16.76    52 Week High $5.77 
Open $16.50    52 Week Low $1.51 
Day High $16.61    P/E N/A 
Day Low $15.65    EPS $0.00 
Volume 241,573       

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: 2.12 -0.05 (2.3%)
Previous Close $2.17    52 Week High $54.24 
Open $2.16    52 Week Low $48.35 
Day High $2.20    P/E N/A 
Day Low $2.06    EPS $0.00 
Volume 2,599,097       

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 7       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 25.12 +0.11 (0.44%)
Previous Close $25.01    52 Week High $12.49 
Open $24.54    52 Week Low $3.81 
Day High $25.43    P/E N/A 
Day Low $24.11    EPS $-0.91 
Volume 515,366       

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 63,686       

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

(NASDAQ: APVO) Delayed: 1.61 --0 (-0%)
Previous Close $1.61    52 Week High $4.33 
Open $1.61    52 Week Low $1.80 
Day High $1.64    P/E N/A 
Day Low $1.60    EPS $0.00 
Volume 7,160       

(NASDAQ: AQB) Delayed: 1.11 +0.09 (8.82%)
Previous Close $1.02    52 Week High $ 
Open $1.04    52 Week Low $ 
Day High $1.12    P/E N/A 
Day Low $1.04    EPS $ 
Volume 43,179       

(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 594       

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: 122.08 -1.62 (1.31%)
Previous Close $123.70    52 Week High $19.54 
Open $122.19    52 Week Low $10.72 
Day High $123.96    P/E N/A 
Day Low $121.99    EPS $0.00 
Volume 1,890,654       

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

ARROWHEAD RESEARCH (NASDAQ: ARWR) Delayed: 58.02 -0.34 (0.58%)
Previous Close $58.36    52 Week High $8.22 
Open $58.15    52 Week Low $3.07 
Day High $58.40    P/E N/A 
Day Low $56.56    EPS $-1.30 
Volume 871,718       

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: 19.84 -0.44 (2.17%)
Previous Close $20.28    52 Week High $14.50 
Open $20.34    52 Week Low $4.33 
Day High $20.34    P/E N/A 
Day Low $19.30    EPS $0.00 
Volume 206,013       

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

(NASDAQ: AVGR) Delayed: 0.47 --0 (-0%)
Previous Close $0.47    52 Week High $25.11 
Open $0.47    52 Week Low $3.35 
Day High $0.47    P/E N/A 
Day Low $0.47    EPS $0.00 
Volume 57,804       

(NASDAQ: AXSM) Delayed: 145.04 -11.03 (7.07%)
Previous Close $156.07    52 Week High $15.74 
Open $154.66    52 Week Low $5.37 
Day High $154.74    P/E N/A 
Day Low $143.90    EPS $0.00 
Volume 1,593,482       

AXT, Inc. (NASDAQ: AXTI) Delayed: 52.08 +0.52 (1.01%)
Previous Close $51.56    52 Week High $5.97 
Open $53.10    52 Week Low $2.28 
Day High $55.20    P/E N/A 
Day Low $51.66    EPS $-0.19 
Volume 7,123,396       

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: 7.62 -0.35 (4.39%)
Previous Close $7.97    52 Week High $6.05 
Open $7.92    52 Week Low $2.75 
Day High $7.92    P/E 14.94 
Day Low $7.56    EPS $0.51 
Volume 4,266       

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

BCB BANCORP, Inc. (NASDAQ: BCBP) Delayed: 8.63 +0.04 (0.47%)
Previous Close $8.59    52 Week High $12.15 
Open $8.52    52 Week Low $9.75 
Day High $8.68    P/E 9.18 
Day Low $8.44    EPS $0.94 
Volume 214,202       

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: 13.88 -0.81 (5.51%)
Previous Close $14.69    52 Week High $ 
Open $15.22    52 Week Low $ 
Day High $15.37    P/E N/A 
Day Low $13.83    EPS $ 
Volume 4,690,219       

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 205       

Peabody Energy (NYSE: BTU) Delayed: 22.89 +0.46 (2.05%)
Previous Close $22.43    52 Week High $28.00 
Open $22.30    52 Week Low $0.99 
Day High $23.14    P/E N/A 
Day Low $22.05    EPS $-1.12 
Volume 2,076,407       

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 16,295       

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 347       

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 3,045       

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 7,500       

CADIZ, Inc. (NASDAQ: CDZI) Delayed: 4.34 +0.28 (6.90%)
Previous Close $4.06    52 Week High $8.90 
Open $4.06    52 Week Low $3.00 
Day High $4.43    P/E N/A 
Day Low $4.00    EPS $-1.46 
Volume 1,393,751       

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: 2.56 +0.02 (0.79%)
Previous Close $2.54    52 Week High $18.02 
Open $2.51    52 Week Low $12.60 
Day High $2.58    P/E N/A 
Day Low $2.51    EPS $0.00 
Volume 91,245       

(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 8,721       

(NASDAQ: CIVB) Delayed: 28.29 +0.14 (0.50%)
Previous Close $28.15    52 Week High $15.40 
Open $28.00    52 Week Low $9.75 
Day High $28.72    P/E N/A 
Day Low $27.87    EPS $0.00 
Volume 132,002       

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: 23.13 -1.11 (4.58%)
Previous Close $24.24    52 Week High $19.63 
Open $23.46    52 Week Low $9.23 
Day High $23.96    P/E 23.36 
Day Low $23.00    EPS $0.99 
Volume 43,706       

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 336,821       

(NASDAQ: CRBP) Delayed: 4.05 -0.08 (1.94%)
Previous Close $4.13    52 Week High $10.78 
Open $4.08    52 Week Low $1.01 
Day High $4.08    P/E N/A 
Day Low $3.93    EPS $0.00 
Volume 372,541       

CAESARSTONE (NASDAQ: CSTE) Delayed: 2.34 -0.07 (2.9%)
Previous Close $2.41    52 Week High $43.52 
Open $2.40    52 Week Low $26.45 
Day High $2.45    P/E N/A 
Day Low $2.30    EPS $0.00 
Volume 12,753       

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

Commercial Vehicle Group, Inc. (NASDAQ: CVGI) Delayed: 2.88 +0.12 (4.35%)
Previous Close $2.76    52 Week High $6.00 
Open $2.75    52 Week Low $2.02 
Day High $2.94    P/E N/A 
Day Low $2.75    EPS $-0.44 
Volume 289,382       

(NYSE: CVNA) Delayed: 57.81 -0.91 (1.55%)
Previous Close $58.72    52 Week High $ 
Open $57.55    52 Week Low $ 
Day High $58.16    P/E N/A 
Day Low $56.28    EPS $ 
Volume 6,278,308       

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

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

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

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

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

Dawson Geophysical Co (NASDAQ: DWSN) Delayed: 2.03 +0.01 (0.50%)
Previous Close $2.02    52 Week High $8.87 
Open $2.03    52 Week Low $2.90 
Day High $2.16    P/E 3.56 
Day Low $2.00    EPS $0.57 
Volume 38,422       

DESTINATION XL GRP (NASDAQ: DXLG) Delayed: 0.49 --0 (-0%)
Previous Close $0.49    52 Week High $5.88 
Open $0.52    52 Week Low $3.90 
Day High $0.52    P/E 12.25 
Day Low $0.49    EPS $0.04 
Volume 4,842       

ELLINGTON RESIDENTIAL MORTGAGE REIT (NYSE: EARN) Delayed: 3.63 +0.05 (1.40%)
Previous Close $3.58    52 Week High $14.43 
Open $3.58    52 Week Low $9.57 
Day High $3.65    P/E N/A 
Day Low $3.52    EPS $-0.29 
Volume 303,170       

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 6,278,308       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 32.26 -0.17 (0.52%)
Previous Close $32.43    52 Week High $11.49 
Open $32.26    52 Week Low $0.30 
Day High $32.26    P/E N/A 
Day Low $32.26    EPS $-6.30 
Volume 7       

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

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

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

THE EASTERN CO (NASDAQ: EML) Delayed: 24.18 -0.67 (2.7%)
Previous Close $24.85    52 Week High $20.30 
Open $24.83    52 Week Low $15.01 
Day High $25.43    P/E 21.78 
Day Low $24.00    EPS $1.11 
Volume 13,758       

(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 1,213,514       

ENVIROSTAR, Inc. (NYSE: EVI) Delayed: 20.00 -0.03 (0.15%)
Previous Close $20.03    52 Week High $12.00 
Open $19.87    52 Week Low $3.00 
Day High $20.24    P/E 62.50 
Day Low $18.80    EPS $0.32 
Volume 86,533       

(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 626,213       

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

Vision Twenty-One, Inc. (NYSE: EYES) Delayed: 30.49 +0.45 (1.50%)
Previous Close $30.04    52 Week High $7.70 
Open $30.33    52 Week Low $1.71 
Day High $30.49    P/E N/A 
Day Low $30.33    EPS $0.00 
Volume 357       

FATE THERAPEUTICS (NASDAQ: FATE) Delayed: 2.11 +0.02 (0.96%)
Previous Close $2.09    52 Week High $4.76 
Open $2.08    52 Week Low $1.46 
Day High $2.14    P/E N/A 
Day Low $2.02    EPS $-1.91 
Volume 1,109,192       

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 17,280       

FuelCell Energy, Inc. (NASDAQ: FCEL) Delayed: 11.11 -0.47 (4.06%)
Previous Close $11.58    52 Week High $8.88 
Open $11.40    52 Week Low $0.75 
Day High $11.45    P/E N/A 
Day Low $10.54    EPS $-0.20 
Volume 7,900,208       

First Guaranty Bancshares, Inc. (NASDAQ: FGBI) Delayed: 8.94 +0.50 (5.92%)
Previous Close $8.44    52 Week High $21.73 
Open $8.44    52 Week Low $14.60 
Day High $8.94    P/E N/A 
Day Low $8.44    EPS $0.00 
Volume 21,411       

(NASDAQ: FLGT) Delayed: 20.10 +0.11 (0.55%)
Previous Close $19.99    52 Week High $10.90 
Open $19.85    52 Week Low $7.59 
Day High $20.28    P/E N/A 
Day Low $19.65    EPS $0.00 
Volume 240,057       

(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: 36.54 +0.65 (1.81%)
Previous Close $35.89    52 Week High $35.00 
Open $36.00    52 Week Low $25.60 
Day High $36.69    P/E 18.55 
Day Low $35.63    EPS $1.97 
Volume 78,990       

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: 47.83 -0.34 (0.71%)
Previous Close $48.17    52 Week High $ 
Open $47.61    52 Week Low $ 
Day High $47.88    P/E N/A 
Day Low $46.12    EPS $ 
Volume 3,667,249       

Fonar Corporation (NASDAQ: FONR) Delayed: 19.09 --0 (-0%)
Previous Close $19.09    52 Week High $23.90 
Open $19.09    52 Week Low $12.76 
Day High $19.09    P/E 11.93 
Day Low $19.09    EPS $1.60 
Volume 1,130       

Foster (NASDAQ: FSTR) Delayed: 35.19 -0.14 (0.4%)
Previous Close $35.33    52 Week High $20.77 
Open $35.10    52 Week Low $8.80 
Day High $35.35    P/E 12.66 
Day Low $34.75    EPS $2.78 
Volume 35,236       

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

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

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

Gulf Island Fabrication, Inc. (NASDAQ: GIFI) Delayed: 12.00 --0 (-0%)
Previous Close $12.00    52 Week High $10.81 
Open $12.00    52 Week Low $6.34 
Day High $12.00    P/E 80.00 
Day Low $12.00    EPS $0.15 
Volume 1,788       

Global Med Technologies, Inc. (NYSE: GLOB) Delayed: 45.03 -0.75 (1.64%)
Previous Close $45.78    52 Week High $47.19 
Open $44.78    52 Week Low $22.51 
Day High $45.70    P/E 1,501.00 
Day Low $44.25    EPS $0.03 
Volume 1,220,866       

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 19,864       

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: 25.63 +0.73 (2.93%)
Previous Close $24.90    52 Week High $8.39 
Open $24.80    52 Week Low $0.45 
Day High $25.64    P/E N/A 
Day Low $24.78    EPS $-4.34 
Volume 305,029       

(NYSE: GNMX) Delayed: 36.60 +0.09 (0.25%)
Previous Close $36.51    52 Week High $ 
Open $36.20    52 Week Low $ 
Day High $36.60    P/E N/A 
Day Low $36.18    EPS $ 
Volume 1,367       

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 4,674       

GSI Technology (NASDAQ: GSIT) Delayed: 3.86 --0 (-0%)
Previous Close $3.86    52 Week High $5.37 
Open $3.83    52 Week Low $3.33 
Day High $3.93    P/E 64.33 
Day Low $3.81    EPS $0.06 
Volume 430,714       

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: 85.80 +2.80 (3.37%)
Previous Close $83.00    52 Week High $77.99 
Open $83.35    52 Week Low $51.55 
Day High $86.49    P/E 21.24 
Day Low $82.01    EPS $4.04 
Volume 543,305       

Hudson Technologies, Inc. (NASDAQ: HDSN) Delayed: 5.37 +0.01 (0.19%)
Previous Close $5.36    52 Week High $7.59 
Open $5.32    52 Week Low $2.64 
Day High $5.42    P/E N/A 
Day Low $5.27    EPS $-0.07 
Volume 425,829       

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

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

(NASDAQ: HLNE) Delayed: 82.27 -3.04 (3.56%)
Previous Close $85.31    52 Week High $ 
Open $84.03    52 Week Low $ 
Day High $84.58    P/E N/A 
Day Low $81.43    EPS $ 
Volume 671,496       

HLTH (NASDAQ: HLTH) Delayed: 27.67 -0.13 (0.47%)
Previous Close $27.80    52 Week High $4.66 
Open $27.43    52 Week Low $1.82 
Day High $27.74    P/E 184.47 
Day Low $27.43    EPS $0.15 
Volume 2,682       

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 10.18 -0.02 (0.2%)
Previous Close $10.20    52 Week High $39.50 
Open $10.08    52 Week Low $24.20 
Day High $10.20    P/E N/A 
Day Low $10.08    EPS $0.00 
Volume 2,778       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 11.05 -0.17 (1.52%)
Previous Close $11.22    52 Week High $10.40 
Open $11.12    52 Week Low $3.95 
Day High $11.17    P/E 13.64 
Day Low $10.75    EPS $0.81 
Volume 773,529       

HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) Delayed: 7.10 +0.53 (8.07%)
Previous Close $6.57    52 Week High $13.29 
Open $6.55    52 Week Low $3.00 
Day High $7.13    P/E 4.03 
Day Low $6.51    EPS $1.76 
Volume 3,355,995       

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: 27.91 -0.1 (0.36%)
Previous Close $28.01    52 Week High $37.85 
Open $27.96    52 Week Low $0.00 
Day High $28.01    P/E N/A 
Day Low $27.86    EPS $0.00 
Volume 101,291       

Innosuisse Corporation (NASDAQ: INSE) Delayed: 3.17 -0.09 (2.76%)
Previous Close $3.26    52 Week High $1.20 
Open $3.20    52 Week Low $0.10 
Day High $3.25    P/E N/A 
Day Low $3.10    EPS $0.00 
Volume 450,100       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 31.23 +0.46 (1.49%)
Previous Close $30.77    52 Week High $3.77 
Open $30.71    52 Week Low $0.65 
Day High $31.39    P/E 104.10 
Day Low $30.36    EPS $0.30 
Volume 166,877       

Iridex Corp (NASDAQ: IRIX) Delayed: 0.75 -0.01 (1.32%)
Previous Close $0.76    52 Week High $16.64 
Open $0.74    52 Week Low $7.50 
Day High $0.77    P/E 3.57 
Day Low $0.73    EPS $0.21 
Volume 18,982       

(NASDAQ: IRMD) Delayed: 85.82 -1.82 (2.08%)
Previous Close $87.64    52 Week High $33.18 
Open $87.44    52 Week Low $8.95 
Day High $87.90    P/E N/A 
Day Low $85.46    EPS $0.00 
Volume 106,812       

Internationalstores.Com, Inc. (NASDAQ: ISTR) Delayed: 28.04 -1.15 (3.94%)
Previous Close $29.19    52 Week High $18.00 
Open $29.17    52 Week Low $13.63 
Day High $29.50    P/E N/A 
Day Low $27.72    EPS $0.00 
Volume 147,928       

(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 2,081       

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 461,060       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 30.52 +0.98 (3.32%)
Previous Close $29.54    52 Week High $9.69 
Open $31.88    52 Week Low $6.18 
Day High $32.16    P/E N/A 
Day Low $29.61    EPS $-7.17 
Volume 455,741       

Jefferson Capital Interests (NASDAQ: JCAP) Delayed: 20.41 -0.28 (1.35%)
Previous Close $20.69    52 Week High $19.62 
Open $20.64    52 Week Low $10.10 
Day High $20.64    P/E N/A 
Day Low $20.24    EPS $0.00 
Volume 199,706       

(NYSE: JILL) Delayed: 22.60 -0.25 (1.09%)
Previous Close $22.85    52 Week High $ 
Open $22.31    52 Week Low $ 
Day High $22.97    P/E N/A 
Day Low $22.08    EPS $ 
Volume 128,183       

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 1,306,984       

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: 20.04 -0.15 (0.74%)
Previous Close $20.19    52 Week High $12.50 
Open $20.23    52 Week Low $7.21 
Day High $20.23    P/E 200.40 
Day Low $19.78    EPS $0.10 
Volume 58,487       

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

Skeena Resources Ltd (NYSE: KREF) Delayed: 5.76 +0.04 (0.70%)
Previous Close $5.72    52 Week High $0.36 
Open $5.65    52 Week Low $0.36 
Day High $5.79    P/E N/A 
Day Low $5.59    EPS $0.00 
Volume 537,485       

(NASDAQ: KURA) Delayed: 9.61 -0.25 (2.54%)
Previous Close $9.86    52 Week High $8.90 
Open $9.80    52 Week Low $2.50 
Day High $9.84    P/E N/A 
Day Low $9.28    EPS $0.00 
Volume 1,564,976       

L Brands Inc. (NYSE: LB) Delayed: 79.14 +2.18 (2.83%)
Previous Close $76.96    52 Week High $99.83 
Open $77.60    52 Week Low $60.00 
Day High $79.99    P/E 28.47 
Day Low $77.03    EPS $2.78 
Volume 189,275       

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

LIFEVANTAGE (NASDAQ: LFVN) Delayed: 5.86 -0.12 (2.01%)
Previous Close $5.98    52 Week High $15.97 
Open $5.96    52 Week Low $6.43 
Day High $6.00    P/E 73.25 
Day Low $5.61    EPS $0.08 
Volume 23,751       

(NASDAQ: LIVN) Delayed: 80.90 -0.37 (0.46%)
Previous Close $81.27    52 Week High $63.21 
Open $80.72    52 Week Low $41.17 
Day High $81.77    P/E N/A 
Day Low $80.33    EPS $0.00 
Volume 572,061       

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: 99.80 -0.3 (0.3%)
Previous Close $100.10    52 Week High $10.70 
Open $99.97    52 Week Low $1.76 
Day High $100.09    P/E N/A 
Day Low $99.80    EPS $0.00 
Volume 877,042       

LIPOCINE (NASDAQ: LPCN) Delayed: 1.44 -0.02 (1.37%)
Previous Close $1.46    52 Week High $14.80 
Open $1.42    52 Week Low $2.51 
Day High $1.48    P/E N/A 
Day Low $1.41    EPS $-0.69 
Volume 217,774       

Middlefield Banc Corp. (NASDAQ: MBCN) Delayed: 33.67 --0 (-0%)
Previous Close $33.67    52 Week High $35.95 
Open $33.67    52 Week Low $31.19 
Day High $33.67    P/E N/A 
Day Low $33.67    EPS $0.00 
Volume 2,401       

Marchex, Inc. Class B (NASDAQ: MCHX) Delayed: 1.29 +0.01 (0.78%)
Previous Close $1.28    52 Week High $4.68 
Open $1.29    52 Week Low $2.46 
Day High $1.33    P/E 43.00 
Day Low $1.27    EPS $0.03 
Volume 19,755       

(NASDAQ: MDGL) Delayed: 434.24 -19.1 (4.21%)
Previous Close $453.34    52 Week High $18.24 
Open $453.55    52 Week Low $6.60 
Day High $453.55    P/E N/A 
Day Low $433.31    EPS $0.00 
Volume 234,838       

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

MAUI LAND & PINEAPPLE CO. (NYSE: MLP) Delayed: 14.27 +0.04 (0.28%)
Previous Close $14.23    52 Week High $7.97 
Open $14.09    52 Week Low $4.73 
Day High $14.39    P/E N/A 
Day Low $13.95    EPS $-0.37 
Volume 16,155       

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: 23.17 -0.05 (0.22%)
Previous Close $23.22    52 Week High $10.34 
Open $23.32    52 Week Low $5.60 
Day High $23.48    P/E 115.85 
Day Low $23.01    EPS $0.20 
Volume 21,721       

Mannkind Corporation (NASDAQ: MNKD) Delayed: 3.19 -0.01 (0.31%)
Previous Close $3.20    52 Week High $2.51 
Open $3.18    52 Week Low $0.41 
Day High $3.21    P/E N/A 
Day Low $3.09    EPS $-0.64 
Volume 3,088,378       

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

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

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

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

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

MICROVISION (NASDAQ: MVIS) Delayed: 1.18 +0.04 (3.51%)
Previous Close $1.14    52 Week High $3.08 
Open $1.16    52 Week Low $0.89 
Day High $1.24    P/E N/A 
Day Low $1.16    EPS $-0.54 
Volume 981,011       

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

NORTHEAST BANCORP (NASDAQ: NBN) Delayed: 128.74 -0.12 (0.09%)
Previous Close $128.86    52 Week High $11.78 
Open $128.09    52 Week Low $9.56 
Day High $129.84    P/E 378.65 
Day Low $127.81    EPS $0.34 
Volume 72,742       

(NASDAQ: NCSM) Delayed: 53.35 --0 (-0%)
Previous Close $53.35    52 Week High $ 
Open $53.35    52 Week Low $ 
Day High $53.35    P/E N/A 
Day Low $53.35    EPS $ 
Volume 60,000       

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

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

(NASDAQ: NODK) Delayed: 14.90 -0.02 (0.13%)
Previous Close $14.92    52 Week High $ 
Open $14.92    52 Week Low $ 
Day High $15.00    P/E N/A 
Day Low $14.73    EPS $ 
Volume 16,295       

NORTHERN OIL AND GAS, INC. COMMON STOCK (NYSE: NOG) Delayed: 28.26 +1.00 (3.67%)
Previous Close $27.26    52 Week High $5.85 
Open $27.38    52 Week Low $1.55 
Day High $28.58    P/E 32.48 
Day Low $27.26    EPS $0.87 
Volume 2,131,752       

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: 38.82 +0.22 (0.57%)
Previous Close $38.60    52 Week High $7.75 
Open $38.38    52 Week Low $5.05 
Day High $38.88    P/E 194.10 
Day Low $38.00    EPS $0.20 
Volume 290,986       

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: 34.77 +0.20 (0.58%)
Previous Close $34.57    52 Week High $30.10 
Open $33.79    52 Week Low $26.25 
Day High $34.90    P/E 14.92 
Day Low $33.79    EPS $2.33 
Volume 45,244       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 97.32 +1.03 (1.07%)
Previous Close $96.29    52 Week High $17.51 
Open $96.16    52 Week Low $7.46 
Day High $97.61    P/E 44.85 
Day Low $94.49    EPS $2.17 
Volume 110,364       

NXP SEMICONDUCTORS (NASDAQ: NXPI) Delayed: 234.92 -2.87 (1.21%)
Previous Close $237.79    52 Week High $107.53 
Open $236.15    52 Week Low $61.61 
Day High $240.70    P/E N/A 
Day Low $233.95    EPS $0.00 
Volume 3,271,636       

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 1,300       

OCONEE FED FINL (AMEX: OFED) Delayed: 19.77 --0 (-0%)
Previous Close $19.77    52 Week High $24.25 
Open $19.77    52 Week Low $16.50 
Day High $19.77    P/E 29.51 
Day Low $19.77    EPS $0.67 
Volume 5,515,588       

(NASDAQ: OKTA) Delayed: 213.05 +11.72 (5.82%)
Previous Close $201.33    52 Week High $ 
Open $201.48    52 Week Low $ 
Day High $214.83    P/E N/A 
Day Low $199.00    EPS $ 
Volume 3,050,412       

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: 19.77 +0.08 (0.41%)
Previous Close $19.69    52 Week High $9.92 
Open $19.49    52 Week Low $5.43 
Day High $19.84    P/E N/A 
Day Low $19.39    EPS $0.00 
Volume 207,460       

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 20       

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: 47.32 +0.32 (0.68%)
Previous Close $47.00    52 Week High $26.03 
Open $46.71    52 Week Low $21.40 
Day High $47.36    P/E 23.66 
Day Low $46.49    EPS $2.00 
Volume 29,493       

(NASDAQ: OVID) Delayed: 2.16 -0.21 (8.86%)
Previous Close $2.37    52 Week High $ 
Open $2.31    52 Week Low $ 
Day High $2.32    P/E N/A 
Day Low $2.12    EPS $ 
Volume 2,017,136       

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: 10.78 +0.01 (0.09%)
Previous Close $10.77    52 Week High $5.93 
Open $10.72    52 Week Low $3.65 
Day High $10.96    P/E N/A 
Day Low $10.65    EPS $-0.17 
Volume 170,332       

Peoples Bancorp of North Carol (NASDAQ: PEBK) Delayed: 43.48 -0.42 (0.96%)
Previous Close $43.90    52 Week High $22.77 
Open $43.90    52 Week Low $18.28 
Day High $44.23    P/E 40.64 
Day Low $42.43    EPS $1.07 
Volume 32,906       

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 9,837       

Parke Bancorp, Inc. (NASDAQ: PKBK) Delayed: 33.22 -0.02 (0.06%)
Previous Close $33.24    52 Week High $17.40 
Open $32.97    52 Week Low $10.87 
Day High $33.26    P/E 23.39 
Day Low $32.57    EPS $1.42 
Volume 37,019       

(NASDAQ: PLSE) Delayed: 53.02 +0.34 (0.65%)
Previous Close $52.68    52 Week High $6.77 
Open $52.44    52 Week Low $4.03 
Day High $55.00    P/E N/A 
Day Low $51.47    EPS $0.00 
Volume 452,968       

(NASDAQ: PN) Delayed: 2.29 +0.02 (0.88%)
Previous Close $2.27    52 Week High $15.04 
Open $2.23    52 Week Low $3.56 
Day High $2.32    P/E N/A 
Day Low $2.22    EPS $0.00 
Volume 32,399       

(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 52,247       

(NYSE: PUMP) Delayed: 7.29 +0.07 (0.97%)
Previous Close $7.22    52 Week High $ 
Open $7.20    52 Week Low $ 
Day High $7.54    P/E N/A 
Day Low $7.01    EPS $ 
Volume 5,232,559       

(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: 5.40 +0.08 (1.50%)
Previous Close $5.32    52 Week High $3.29 
Open $5.30    52 Week Low $1.22 
Day High $5.40    P/E N/A 
Day Low $5.26    EPS $-0.45 
Volume 21,949       

(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 23,299       

(NASDAQ: RELY) Delayed: 24.82 -0.5 (1.97%)
Previous Close $25.32    52 Week High $10.80 
Open $25.17    52 Week Low $5.30 
Day High $25.17    P/E N/A 
Day Low $24.60    EPS $0.00 
Volume 2,107,488       

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

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

RGC Resources, Inc. (NASDAQ: RGCO) Delayed: 22.82 -0.23 (1%)
Previous Close $23.05    52 Week High $26.00 
Open $22.78    52 Week Low $20.66 
Day High $23.24    P/E 24.28 
Day Low $22.29    EPS $0.94 
Volume 19,625       

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 103,063       

Rick's Cabaret International I (NASDAQ: RICK) Delayed: 27.16 +0.17 (0.63%)
Previous Close $26.99    52 Week High $12.05 
Open $26.73    52 Week Low $7.50 
Day High $27.50    P/E 28.59 
Day Low $25.12    EPS $0.95 
Volume 39,222       

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

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

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

Riverview Bancorp, Inc. (NASDAQ: RVSB) Delayed: 6.07 +0.03 (0.50%)
Previous Close $6.04    52 Week High $5.75 
Open $6.10    52 Week Low $4.15 
Day High $6.10    P/E 30.35 
Day Low $6.05    EPS $0.20 
Volume 64,588       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 8.09 +0.17 (2.15%)
Previous Close $7.92    52 Week High $2.03 
Open $7.84    52 Week Low $0.30 
Day High $8.15    P/E 8.52 
Day Low $7.81    EPS $0.95 
Volume 640,941       

(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 295,820       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 14.76 +0.52 (3.65%)
Previous Close $14.24    52 Week High $26.85 
Open $14.26    52 Week Low $0.15 
Day High $14.80    P/E N/A 
Day Low $14.24    EPS $-1.83 
Volume 281,404       

SEADRILL LIMITED (NYSE: SDRL) Delayed: 52.35 +3.16 (6.42%)
Previous Close $49.19    52 Week High $7.49 
Open $49.37    52 Week Low $1.57 
Day High $52.80    P/E 10.58 
Day Low $49.37    EPS $4.95 
Volume 1,085,265       

(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 500,657       

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: 38.31 +0.69 (1.83%)
Previous Close $37.62    52 Week High $44.00 
Open $37.17    52 Week Low $25.00 
Day High $39.45    P/E 16.23 
Day Low $36.57    EPS $2.36 
Volume 111,179       

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

SIMULATIONS PLUS, Inc. (NASDAQ: SLP) Delayed: 18.50 --0 (-0%)
Previous Close $18.50    52 Week High $11.89 
Open $18.50    52 Week Low $6.74 
Day High $18.50    P/E 102.78 
Day Low $18.50    EPS $0.18 
Volume 423       

(NYSE: SMBK) Delayed: 49.34 +0.12 (0.24%)
Previous Close $49.22    52 Week High $18.75 
Open $48.88    52 Week Low $14.21 
Day High $49.69    P/E N/A 
Day Low $48.74    EPS $0.00 
Volume 135,922       

Stein Mart, Inc. (NYSE: SMRT) Delayed: 1.24 --0 (-0%)
Previous Close $1.24    52 Week High $9.23 
Open $1.22    52 Week Low $5.61 
Day High $1.26    P/E 1.70 
Day Low $1.20    EPS $0.73 
Volume 526,280       

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: 30.35 -0.77 (2.47%)
Previous Close $31.12    52 Week High $ 
Open $30.81    52 Week Low $ 
Day High $30.99    P/E N/A 
Day Low $29.85    EPS $ 
Volume 865,288       

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 16,295       

Sapiens International Corp. N.V. (NASDAQ: SPNS) Delayed: 43.45 --0 (-0%)
Previous Close $43.45    52 Week High $14.89 
Open $43.45    52 Week Low $8.93 
Day High $43.45    P/E 206.90 
Day Low $43.45    EPS $0.21 
Volume 1,077       

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 30,712       

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: 40.38 -0.32 (0.79%)
Previous Close $40.70    52 Week High $46.90 
Open $40.11    52 Week Low $29.92 
Day High $40.94    P/E N/A 
Day Low $39.61    EPS $0.00 
Volume 1,746,060       

STERIS CORPORATION (NYSE: STE) Delayed: 232.15 -0.07 (0.03%)
Previous Close $232.22    52 Week High $78.77 
Open $230.79    52 Week Low $61.38 
Day High $233.14    P/E 105.05 
Day Low $229.39    EPS $2.21 
Volume 564,645       

STERLING CONSTRUCTION COMPANY, Inc. (NASDAQ: STRL) Delayed: 355.30 -17.53 (4.7%)
Previous Close $372.83    52 Week High $8.60 
Open $366.48    52 Week Low $4.11 
Day High $367.50    P/E N/A 
Day Low $345.74    EPS $-0.77 
Volume 798,070       

Strattec Security Corp (NASDAQ: STRT) Delayed: 61.01 +0.54 (0.89%)
Previous Close $60.47    52 Week High $66.16 
Open $60.00    52 Week Low $31.05 
Day High $61.99    P/E 16.90 
Day Low $59.35    EPS $3.61 
Volume 67,274       

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

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

TRANSCONTINENTAL REALTY INVESTORS, Inc. (NYSE: TCI) Delayed: 48.45 -0.36 (0.74%)
Previous Close $48.81    52 Week High $12.84 
Open $48.85    52 Week Low $8.05 
Day High $49.25    P/E N/A 
Day Low $48.26    EPS $-1.69 
Volume 4,957       

TUCOWS (NASDAQ: TCX) Delayed: 11.98 +0.07 (0.59%)
Previous Close $11.91    52 Week High $34.66 
Open $11.72    52 Week Low $17.67 
Day High $12.29    P/E N/A 
Day Low $10.72    EPS $0.00 
Volume 207,750       

TIDEWATER, Inc. (NYSE: TDW) Delayed: 86.07 +6.46 (8.11%)
Previous Close $79.61    52 Week High $11.58 
Open $79.61    52 Week Low $1.44 
Day High $86.35    P/E 29.78 
Day Low $79.37    EPS $2.89 
Volume 661,867       

(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 671,496       

TANDEM DIABETES (NASDAQ: TNDM) Delayed: 17.43 +0.28 (1.63%)
Previous Close $17.15    52 Week High $12.48 
Open $17.06    52 Week Low $1.60 
Day High $17.56    P/E N/A 
Day Low $16.89    EPS $-6.33 
Volume 1,820,046       

(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: 123.17 -0.09 (0.07%)
Previous Close $123.26    52 Week High $43.68 
Open $122.14    52 Week Low $33.96 
Day High $123.48    P/E N/A 
Day Low $121.07    EPS $0.00 
Volume 1,465,733       

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

Timberland Bancorp, Inc. (NASDAQ: TSBK) Delayed: 46.75 -0.19 (0.4%)
Previous Close $46.94    52 Week High $17.69 
Open $46.80    52 Week Low $11.43 
Day High $47.65    P/E 82.02 
Day Low $46.40    EPS $0.57 
Volume 33,514       

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 1,900       

(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 142       

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: 24.35 +0.40 (1.67%)
Previous Close $23.95    52 Week High $13.53 
Open $23.76    52 Week Low $8.19 
Day High $24.45    P/E 243.50 
Day Low $23.03    EPS $0.10 
Volume 73,029       

(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 9,240       

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 7.35 -0.13 (1.74%)
Previous Close $7.48    52 Week High $1.47 
Open $7.35    52 Week Low $0.65 
Day High $7.49    P/E N/A 
Day Low $6.75    EPS $-0.24 
Volume 6,680,825       

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

Unity Bancorp (NASDAQ: UNTY) Delayed: 58.14 +0.03 (0.05%)
Previous Close $58.11    52 Week High $13.60 
Open $57.72    52 Week Low $9.62 
Day High $58.14    P/E 109.70 
Day Low $57.45    EPS $0.53 
Volume 41,637       

(NASDAQ: UONEK) Delayed: 3.71 +0.08 (2.20%)
Previous Close $3.63    52 Week High $ 
Open $3.66    52 Week Low $ 
Day High $3.73    P/E N/A 
Day Low $3.60    EPS $ 
Volume 37,432       

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

(NASDAQ: UPLD) Delayed: 3.95 +0.29 (7.92%)
Previous Close $3.66    52 Week High $10.60 
Open $3.71    52 Week Low $5.95 
Day High $4.02    P/E N/A 
Day Low $3.50    EPS $0.00 
Volume 93,233       

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 8,705       

(NASDAQ: VERI) Delayed: 0.57 --0 (-0%)
Previous Close $0.57    52 Week High $ 
Open $0.57    52 Week Low $ 
Day High $0.60    P/E N/A 
Day Low $0.55    EPS $ 
Volume 943,809       

(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 2,438       

VINCE HOLDING CORP. (NASDAQ: VNCE) Delayed: 11.94 -0.23 (1.89%)
Previous Close $12.17    52 Week High $8.11 
Open $11.78    52 Week Low $3.45 
Day High $12.18    P/E N/A 
Day Low $11.71    EPS $-4.03 
Volume 140,122       

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 15       

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: 140.16 -0.67 (0.48%)
Previous Close $140.83    52 Week High $ 
Open $139.06    52 Week Low $ 
Day High $141.53    P/E N/A 
Day Low $136.17    EPS $ 
Volume 6,725,186       

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: 2.60 -0.02 (0.76%)
Previous Close $2.62    52 Week High $11.70 
Open $2.61    52 Week Low $0.43 
Day High $2.61    P/E N/A 
Day Low $2.56    EPS $0.00 
Volume 31,814       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 72.48 +0.42 (0.58%)
Previous Close $72.06    52 Week High $19.74 
Open $71.77    52 Week Low $7.10 
Day High $72.66    P/E 241.60 
Day Low $70.75    EPS $0.30 
Volume 176,704       

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

(NYSE: WTTR) Delayed: 18.14 +0.60 (3.42%)
Previous Close $17.54    52 Week High $ 
Open $17.57    52 Week Low $ 
Day High $18.22    P/E N/A 
Day Low $17.37    EPS $ 
Volume 2,095,554       

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

(NYSE: YEXT) Delayed: 7.35 +0.01 (0.14%)
Previous Close $7.34    52 Week High $ 
Open $7.28    52 Week Low $ 
Day High $7.39    P/E N/A 
Day Low $7.19    EPS $ 
Volume 480,087       

(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