Russell Announces 3000 Index Preliminary Additions and Deletions

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 9/4/2026

1. ZS
2. LULU
3. IOT
4. SPY
5. PATH
6. DOCU
7. ASAN
8. CIEN
9. GWRE
10. NVDA

Go back to Russell Announces 3000 Index Preliminary Additions and Deletions
(NASDAQ: ABEO) Delayed: 5.97 +0.04 (0.67%)
Previous Close $5.93    52 Week High $9.44 
Open $5.89    52 Week Low $2.05 
Day High $5.97    P/E N/A 
Day Low $5.85    EPS $0.00 
Volume 633,222       

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 530       

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 110,567       

APPLIED GEN TECHNLG (NASDAQ: AGTC) Delayed: 0.39 --0 (-0%)
Previous Close $0.39    52 Week High $21.43 
Open $208.89    52 Week Low $6.35 
Day High $0.39    P/E N/A 
Day Low $0.39    EPS $0.00 
Volume 512,976       

ACHAOGEN (NASDAQ: AKAO) Delayed: 0.11 --0 (-0%)
Previous Close $0.11    52 Week High $6.18 
Open $2.49    52 Week Low $2.59 
Day High $0.11    P/E N/A 
Day Low $0.11    EPS $0.00 
Volume 318,933       

(NASDAQ: AKTS) Delayed: 26.83 +0.18 (0.68%)
Previous Close $26.65    52 Week High $5.77 
Open $26.18    52 Week Low $1.51 
Day High $27.09    P/E N/A 
Day Low $26.18    EPS $0.00 
Volume 90,256       

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

iShares Diversified Alternatives Trust (NASDAQ: ALT) Delayed: 3.40 +0.17 (5.26%)
Previous Close $3.23    52 Week High $54.24 
Open $3.28    52 Week Low $48.35 
Day High $3.40    P/E N/A 
Day Low $3.25    EPS $0.00 
Volume 3,616,407       

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 90       

American Superconductor Corp (NASDAQ: AMSC) Delayed: 29.41 +0.40 (1.38%)
Previous Close $29.01    52 Week High $12.49 
Open $29.15    52 Week Low $3.81 
Day High $29.67    P/E N/A 
Day Low $28.94    EPS $-0.91 
Volume 293,937       

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 617,034       

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: 1.74 +0.03 (1.75%)
Previous Close $1.71    52 Week High $4.33 
Open $1.74    52 Week Low $1.80 
Day High $1.80    P/E N/A 
Day Low $1.64    EPS $0.00 
Volume 267,559       

(NASDAQ: AQB) Delayed: 1.16 -0.02 (1.69%)
Previous Close $1.18    52 Week High $ 
Open $1.16    52 Week Low $ 
Day High $1.18    P/E N/A 
Day Low $1.12    EPS $ 
Volume 47,258       

(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 571       

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: 140.11 -1.41 (1%)
Previous Close $141.52    52 Week High $19.54 
Open $138.37    52 Week Low $10.72 
Day High $141.26    P/E N/A 
Day Low $136.12    EPS $0.00 
Volume 589,224       

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: 86.13 -0.36 (0.42%)
Previous Close $86.49    52 Week High $8.22 
Open $85.87    52 Week Low $3.07 
Day High $86.96    P/E N/A 
Day Low $84.20    EPS $-1.30 
Volume 438,177       

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: 36.39 +0.26 (0.72%)
Previous Close $36.13    52 Week High $14.50 
Open $35.68    52 Week Low $4.33 
Day High $36.77    P/E N/A 
Day Low $35.49    EPS $0.00 
Volume 102,091       

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 17,695       

(NASDAQ: AXSM) Delayed: 207.33 -1.02 (0.49%)
Previous Close $208.35    52 Week High $15.74 
Open $207.01    52 Week Low $5.37 
Day High $208.51    P/E N/A 
Day Low $205.49    EPS $0.00 
Volume 219,801       

AXT, Inc. (NASDAQ: AXTI) Delayed: 61.38 +5.18 (9.22%)
Previous Close $56.20    52 Week High $5.97 
Open $57.69    52 Week Low $2.28 
Day High $62.50    P/E N/A 
Day Low $56.01    EPS $-0.19 
Volume 8,813,162       

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: 17.51 -0.53 (2.94%)
Previous Close $18.04    52 Week High $6.05 
Open $18.09    52 Week Low $2.75 
Day High $18.21    P/E 34.33 
Day Low $17.06    EPS $0.51 
Volume 37,533       

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: 8.65 --0 (-0%)
Previous Close $8.65    52 Week High $12.15 
Open $8.67    52 Week Low $9.75 
Day High $8.71    P/E 9.20 
Day Low $8.58    EPS $0.94 
Volume 52,406       

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

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

Bank Of Nt Butterfield & Son Ltd (AMEX: BFSF) Delayed: 7.47 --0 (-0%)
Previous Close $7.47    52 Week High $7.47 
Open $7.47    52 Week Low $7.47 
Day High $7.47    P/E N/A 
Day Low $7.47    EPS $0.00 
Volume 0       

(NYSE: BHVN) Delayed: 15.74 -0.12 (0.76%)
Previous Close $15.86    52 Week High $ 
Open $15.52    52 Week Low $ 
Day High $15.80    P/E N/A 
Day Low $15.21    EPS $ 
Volume 1,105,109       

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 145,052       

Peabody Energy (NYSE: BTU) Delayed: 28.76 +1.12 (4.05%)
Previous Close $27.64    52 Week High $28.00 
Open $27.35    52 Week Low $0.99 
Day High $29.17    P/E N/A 
Day Low $27.30    EPS $-1.12 
Volume 1,346,371       

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 26,352       

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 437,378       

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 2,036       

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 118,113       

CADIZ, Inc. (NASDAQ: CDZI) Delayed: 4.20 +0.19 (4.74%)
Previous Close $4.01    52 Week High $8.90 
Open $3.97    52 Week Low $3.00 
Day High $4.20    P/E N/A 
Day Low $3.97    EPS $-1.46 
Volume 355,278       

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: 2.97 +0.02 (0.68%)
Previous Close $2.95    52 Week High $18.02 
Open $2.93    52 Week Low $12.60 
Day High $2.97    P/E N/A 
Day Low $2.93    EPS $0.00 
Volume 141,875       

(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 6,522       

(NASDAQ: CIVB) Delayed: 27.68 +0.11 (0.40%)
Previous Close $27.57    52 Week High $15.40 
Open $27.44    52 Week Low $9.75 
Day High $27.85    P/E N/A 
Day Low $27.44    EPS $0.00 
Volume 45,723       

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: 24.25 +0.21 (0.87%)
Previous Close $24.04    52 Week High $19.63 
Open $23.84    52 Week Low $9.23 
Day High $24.40    P/E 24.49 
Day Low $23.70    EPS $0.99 
Volume 17,230       

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 308,763       

(NASDAQ: CRBP) Delayed: 11.19 -0.27 (2.36%)
Previous Close $11.46    52 Week High $10.78 
Open $11.37    52 Week Low $1.01 
Day High $11.45    P/E N/A 
Day Low $11.15    EPS $0.00 
Volume 171,570       

CAESARSTONE (NASDAQ: CSTE) Delayed: 3.04 -0.01 (0.33%)
Previous Close $3.05    52 Week High $43.52 
Open $3.01    52 Week Low $26.45 
Day High $3.04    P/E N/A 
Day Low $3.00    EPS $0.00 
Volume 5,055       

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

Commercial Vehicle Group, Inc. (NASDAQ: CVGI) Delayed: 3.26 +0.16 (5.16%)
Previous Close $3.10    52 Week High $6.00 
Open $3.10    52 Week Low $2.02 
Day High $3.26    P/E N/A 
Day Low $3.08    EPS $-0.44 
Volume 137,811       

(NYSE: CVNA) Delayed: 74.93 +1.50 (2.04%)
Previous Close $73.43    52 Week High $ 
Open $72.85    52 Week Low $ 
Day High $75.10    P/E N/A 
Day Low $71.94    EPS $ 
Volume 2,175,874       

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

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

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

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

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

Dawson Geophysical Co (NASDAQ: DWSN) Delayed: 3.56 -0.07 (1.93%)
Previous Close $3.63    52 Week High $8.87 
Open $3.63    52 Week Low $2.90 
Day High $3.68    P/E 6.25 
Day Low $3.50    EPS $0.57 
Volume 33,605       

DESTINATION XL GRP (NASDAQ: DXLG) Delayed: 0.67 +0.04 (6.35%)
Previous Close $0.63    52 Week High $5.88 
Open $0.61    52 Week Low $3.90 
Day High $0.68    P/E 16.75 
Day Low $0.61    EPS $0.04 
Volume 119,809       

ELLINGTON RESIDENTIAL MORTGAGE REIT (NYSE: EARN) Delayed: 4.38 --0 (-0%)
Previous Close $4.38    52 Week High $14.43 
Open $4.38    52 Week Low $9.57 
Day High $4.38    P/E N/A 
Day Low $4.34    EPS $-0.29 
Volume 303,756       

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

(NYSE: EEX) Delayed: 5.04 --0 (-0%)
Previous Close $5.04    52 Week High $ 
Open $5.04    52 Week Low $ 
Day High $5.04    P/E N/A 
Day Low $5.04    EPS $ 
Volume 2,175,874       

EAGLE BULK SHIPP (NYSE: EGLE) Delayed: 32.93 --0 (-0%)
Previous Close $32.93    52 Week High $11.49 
Open $32.93    52 Week Low $0.30 
Day High $32.93    P/E N/A 
Day Low $32.93    EPS $-6.30 
Volume 12       

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: 27.58 +0.28 (1.03%)
Previous Close $27.30    52 Week High $20.30 
Open $27.16    52 Week Low $15.01 
Day High $27.69    P/E 24.85 
Day Low $26.94    EPS $1.11 
Volume 4,322       

(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 332,157       

ENVIROSTAR, Inc. (NYSE: EVI) Delayed: 13.69 +0.66 (5.07%)
Previous Close $13.03    52 Week High $12.00 
Open $13.17    52 Week Low $3.00 
Day High $13.85    P/E 42.78 
Day Low $13.00    EPS $0.32 
Volume 80,013       

(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 211,795       

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: 28.73 -0.51 (1.74%)
Previous Close $29.24    52 Week High $7.70 
Open $28.87    52 Week Low $1.71 
Day High $28.87    P/E N/A 
Day Low $28.73    EPS $0.00 
Volume 569       

FATE THERAPEUTICS (NASDAQ: FATE) Delayed: 2.49 +0.07 (2.89%)
Previous Close $2.42    52 Week High $4.76 
Open $2.38    52 Week Low $1.46 
Day High $2.49    P/E N/A 
Day Low $2.38    EPS $-1.91 
Volume 442,704       

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 11,439       

FuelCell Energy, Inc. (NASDAQ: FCEL) Delayed: 14.77 +0.10 (0.68%)
Previous Close $14.67    52 Week High $8.88 
Open $14.52    52 Week Low $0.75 
Day High $15.09    P/E N/A 
Day Low $14.50    EPS $-0.20 
Volume 4,285,704       

First Guaranty Bancshares, Inc. (NASDAQ: FGBI) Delayed: 8.41 -0.03 (0.36%)
Previous Close $8.44    52 Week High $21.73 
Open $8.41    52 Week Low $14.60 
Day High $8.58    P/E N/A 
Day Low $8.41    EPS $0.00 
Volume 5,200       

(NASDAQ: FLGT) Delayed: 19.69 +0.04 (0.20%)
Previous Close $19.65    52 Week High $10.90 
Open $19.54    52 Week Low $7.59 
Day High $19.76    P/E N/A 
Day Low $19.38    EPS $0.00 
Volume 140,686       

(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: 35.19 --0 (-0%)
Previous Close $35.19    52 Week High $35.00 
Open $34.97    52 Week Low $25.60 
Day High $35.39    P/E 17.86 
Day Low $34.97    EPS $1.97 
Volume 16,358       

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: 50.42 +1.04 (2.11%)
Previous Close $49.38    52 Week High $ 
Open $49.09    52 Week Low $ 
Day High $50.65    P/E N/A 
Day Low $48.80    EPS $ 
Volume 1,017,142       

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 346       

Foster (NASDAQ: FSTR) Delayed: 37.64 +0.29 (0.78%)
Previous Close $37.35    52 Week High $20.77 
Open $37.38    52 Week Low $8.80 
Day High $38.04    P/E 13.54 
Day Low $37.38    EPS $2.78 
Volume 12,414       

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 10,550       

Global Med Technologies, Inc. (NYSE: GLOB) Delayed: 39.42 -0.93 (2.3%)
Previous Close $40.35    52 Week High $47.19 
Open $39.82    52 Week Low $22.51 
Day High $39.82    P/E 1,314.00 
Day Low $38.34    EPS $0.03 
Volume 649,312       

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 7,416       

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: 27.44 +0.15 (0.55%)
Previous Close $27.29    52 Week High $8.39 
Open $27.26    52 Week Low $0.45 
Day High $27.82    P/E N/A 
Day Low $27.26    EPS $-4.34 
Volume 425,311       

(NYSE: GNMX) Delayed: 35.12 -0.36 (1.01%)
Previous Close $35.48    52 Week High $ 
Open $35.12    52 Week Low $ 
Day High $35.12    P/E N/A 
Day Low $35.12    EPS $ 
Volume 149       

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 77,378       

GSI Technology (NASDAQ: GSIT) Delayed: 5.30 -0.03 (0.56%)
Previous Close $5.33    52 Week High $5.37 
Open $5.35    52 Week Low $3.33 
Day High $5.45    P/E 88.33 
Day Low $5.17    EPS $0.06 
Volume 558,495       

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: 104.42 +1.15 (1.11%)
Previous Close $103.27    52 Week High $77.99 
Open $103.09    52 Week Low $51.55 
Day High $106.19    P/E 25.85 
Day Low $101.75    EPS $4.04 
Volume 238,675       

Hudson Technologies, Inc. (NASDAQ: HDSN) Delayed: 5.34 +0.09 (1.71%)
Previous Close $5.25    52 Week High $7.59 
Open $5.22    52 Week Low $2.64 
Day High $5.34    P/E N/A 
Day Low $5.22    EPS $-0.07 
Volume 175,669       

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: 103.22 -0.18 (0.17%)
Previous Close $103.40    52 Week High $ 
Open $101.73    52 Week Low $ 
Day High $103.74    P/E N/A 
Day Low $100.00    EPS $ 
Volume 218,630       

HLTH (NASDAQ: HLTH) Delayed: 28.43 -0.29 (1.01%)
Previous Close $28.72    52 Week High $4.66 
Open $28.46    52 Week Low $1.82 
Day High $28.50    P/E 189.53 
Day Low $28.41    EPS $0.15 
Volume 4,685       

HENNESSY ADVISOR (NASDAQ: HNNA) Delayed: 10.25 -0.14 (1.35%)
Previous Close $10.39    52 Week High $39.50 
Open $10.45    52 Week Low $24.20 
Day High $10.45    P/E N/A 
Day Low $10.22    EPS $0.00 
Volume 5,950       

HALLADOR ENERGY (NASDAQ: HNRG) Delayed: 16.52 +0.41 (2.55%)
Previous Close $16.11    52 Week High $10.40 
Open $16.05    52 Week Low $3.95 
Day High $16.70    P/E 20.40 
Day Low $16.05    EPS $0.81 
Volume 263,287       

HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) Delayed: 9.15 -0.24 (2.56%)
Previous Close $9.39    52 Week High $13.29 
Open $9.30    52 Week Low $3.00 
Day High $9.50    P/E 5.20 
Day Low $9.08    EPS $1.76 
Volume 1,925,591       

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

Infinity Pharmaceuticals, Inc. (NASDAQ: INFI) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $8.98 
Open $11.23    52 Week Low $0.84 
Day High $0.04    P/E N/A 
Day Low $0.04    EPS $-3.42 
Volume 87,833       

Metro One Telecommunications, Inc. (NYSE: INFO) Delayed: 28.27 -0.11 (0.39%)
Previous Close $28.38    52 Week High $37.85 
Open $28.29    52 Week Low $0.00 
Day High $28.34    P/E N/A 
Day Low $28.26    EPS $0.00 
Volume 15,225       

Innosuisse Corporation (NASDAQ: INSE) Delayed: 5.61 +0.02 (0.36%)
Previous Close $5.59    52 Week High $1.20 
Open $5.57    52 Week Low $0.10 
Day High $5.63    P/E N/A 
Day Low $5.54    EPS $0.00 
Volume 51,744       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 40.42 -0.49 (1.2%)
Previous Close $40.91    52 Week High $3.77 
Open $40.02    52 Week Low $0.65 
Day High $41.05    P/E 134.73 
Day Low $39.03    EPS $0.30 
Volume 113,559       

Iridex Corp (NASDAQ: IRIX) Delayed: 0.70 --0 (-0%)
Previous Close $0.70    52 Week High $16.64 
Open $0.70    52 Week Low $7.50 
Day High $0.72    P/E 3.33 
Day Low $0.69    EPS $0.21 
Volume 59,115       

(NASDAQ: IRMD) Delayed: 83.75 -2.84 (3.28%)
Previous Close $86.59    52 Week High $33.18 
Open $85.96    52 Week Low $8.95 
Day High $86.59    P/E N/A 
Day Low $83.28    EPS $0.00 
Volume 120,996       

Internationalstores.Com, Inc. (NASDAQ: ISTR) Delayed: 31.07 +0.36 (1.17%)
Previous Close $30.71    52 Week High $18.00 
Open $30.67    52 Week Low $13.63 
Day High $31.23    P/E N/A 
Day Low $30.61    EPS $0.00 
Volume 29,942       

(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 393,946       

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 78,305       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 24.42 +0.37 (1.54%)
Previous Close $24.05    52 Week High $9.69 
Open $24.07    52 Week Low $6.18 
Day High $24.42    P/E N/A 
Day Low $23.97    EPS $-7.17 
Volume 15,805       

Jefferson Capital Interests (NASDAQ: JCAP) Delayed: 21.44 +0.06 (0.28%)
Previous Close $21.38    52 Week High $19.62 
Open $21.17    52 Week Low $10.10 
Day High $21.81    P/E N/A 
Day Low $21.02    EPS $0.00 
Volume 114,008       

(NYSE: JILL) Delayed: 20.16 +0.78 (4.02%)
Previous Close $19.38    52 Week High $ 
Open $19.14    52 Week Low $ 
Day High $20.42    P/E N/A 
Day Low $18.95    EPS $ 
Volume 72,385       

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 850,109       

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: 19.91 -0.31 (1.53%)
Previous Close $20.22    52 Week High $12.50 
Open $20.13    52 Week Low $7.21 
Day High $20.22    P/E 199.10 
Day Low $19.87    EPS $0.10 
Volume 26,929       

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: 7.68 +0.12 (1.59%)
Previous Close $7.56    52 Week High $0.36 
Open $7.56    52 Week Low $0.36 
Day High $7.72    P/E N/A 
Day Low $7.55    EPS $0.00 
Volume 179,970       

(NASDAQ: KURA) Delayed: 13.21 +0.06 (0.46%)
Previous Close $13.15    52 Week High $8.90 
Open $12.94    52 Week Low $2.50 
Day High $13.25    P/E N/A 
Day Low $12.89    EPS $0.00 
Volume 870,438       

L Brands Inc. (NYSE: LB) Delayed: 86.44 +0.35 (0.41%)
Previous Close $86.09    52 Week High $99.83 
Open $84.57    52 Week Low $60.00 
Day High $86.48    P/E 31.09 
Day Low $84.15    EPS $2.78 
Volume 108,465       

(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: 6.19 +0.09 (1.48%)
Previous Close $6.10    52 Week High $15.97 
Open $6.11    52 Week Low $6.43 
Day High $6.29    P/E 77.38 
Day Low $6.11    EPS $0.08 
Volume 7,793       

(NASDAQ: LIVN) Delayed: 82.06 +0.86 (1.06%)
Previous Close $81.20    52 Week High $63.21 
Open $80.67    52 Week Low $41.17 
Day High $82.22    P/E N/A 
Day Low $80.39    EPS $0.00 
Volume 178,825       

LILIS ENERGY (NYSE: LLEX) Delayed: 0.26 --0 (-0%)
Previous Close $0.26    52 Week High $3.75 
Open $1.26    52 Week Low $0.05 
Day High $0.26    P/E N/A 
Day Low $0.26    EPS $-2.11 
Volume 6,450       

LMI Aerospace, Inc. (NASDAQ: LMIA) Delayed: 13.99 --0 (-0%)
Previous Close $13.99    52 Week High $10.86 
Open $2.00    52 Week Low $7.01 
Day High $13.99    P/E 18.65 
Day Low $13.99    EPS $0.75 
Volume 2,368,398       

(NASDAQ: LNTH) Delayed: 100.96 -0.02 (0.02%)
Previous Close $100.98    52 Week High $10.70 
Open $100.75    52 Week Low $1.76 
Day High $101.00    P/E N/A 
Day Low $100.75    EPS $0.00 
Volume 585,587       

LIPOCINE (NASDAQ: LPCN) Delayed: 2.42 --0 (-0%)
Previous Close $2.42    52 Week High $14.80 
Open $2.42    52 Week Low $2.51 
Day High $2.48    P/E N/A 
Day Low $2.40    EPS $-0.69 
Volume 21,185       

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 395       

Marchex, Inc. Class B (NASDAQ: MCHX) Delayed: 1.74 -0.02 (1.14%)
Previous Close $1.76    52 Week High $4.68 
Open $1.76    52 Week Low $2.46 
Day High $1.78    P/E 58.00 
Day Low $1.71    EPS $0.03 
Volume 13,353       

(NASDAQ: MDGL) Delayed: 539.44 -3.17 (0.58%)
Previous Close $542.61    52 Week High $18.24 
Open $536.82    52 Week Low $6.60 
Day High $547.92    P/E N/A 
Day Low $535.60    EPS $0.00 
Volume 113,753       

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: 16.33 -0.11 (0.67%)
Previous Close $16.44    52 Week High $7.97 
Open $16.29    52 Week Low $4.73 
Day High $16.50    P/E N/A 
Day Low $16.04    EPS $-0.37 
Volume 3,633       

MALVERN BANCORP (NASDAQ: MLVF) Delayed: 16.97 --0 (-0%)
Previous Close $16.97    52 Week High $18.75 
Open $0.76    52 Week Low $15.10 
Day High $16.97    P/E N/A 
Day Low $16.97    EPS $-3.06 
Volume 4,339       

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

Mannkind Corporation (NASDAQ: MNKD) Delayed: 4.08 +0.12 (3.03%)
Previous Close $3.96    52 Week High $2.51 
Open $3.92    52 Week Low $0.41 
Day High $4.10    P/E N/A 
Day Low $3.92    EPS $-0.64 
Volume 1,869,825       

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: 1.64 -0.02 (1.2%)
Previous Close $1.66    52 Week High $3.08 
Open $1.69    52 Week Low $0.89 
Day High $1.69    P/E N/A 
Day Low $1.58    EPS $-0.54 
Volume 665,930       

(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: 132.28 +0.55 (0.42%)
Previous Close $131.73    52 Week High $11.78 
Open $130.41    52 Week Low $9.56 
Day High $132.49    P/E 389.06 
Day Low $130.41    EPS $0.34 
Volume 48,937       

(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 5,000       

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: 15.35 +0.02 (0.13%)
Previous Close $15.33    52 Week High $ 
Open $15.19    52 Week Low $ 
Day High $15.49    P/E N/A 
Day Low $15.02    EPS $ 
Volume 26,352       

NORTHERN OIL AND GAS, INC. COMMON STOCK (NYSE: NOG) Delayed: 25.92 +0.03 (0.12%)
Previous Close $25.89    52 Week High $5.85 
Open $25.73    52 Week Low $1.55 
Day High $26.01    P/E 29.79 
Day Low $25.41    EPS $0.87 
Volume 771,110       

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: 36.87 -0.18 (0.49%)
Previous Close $37.05    52 Week High $7.75 
Open $36.94    52 Week Low $5.05 
Day High $37.48    P/E 184.35 
Day Low $36.19    EPS $0.20 
Volume 252,985       

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: 34.63 -0.03 (0.09%)
Previous Close $34.66    52 Week High $30.10 
Open $34.42    52 Week Low $26.25 
Day High $34.90    P/E 14.86 
Day Low $34.42    EPS $2.33 
Volume 9,377       

Northwest Pipe Co (NASDAQ: NWPX) Delayed: 108.21 -2.13 (1.93%)
Previous Close $110.34    52 Week High $17.51 
Open $110.42    52 Week Low $7.46 
Day High $111.26    P/E 49.87 
Day Low $108.09    EPS $2.17 
Volume 78,732       

NXP SEMICONDUCTORS (NASDAQ: NXPI) Delayed: 226.71 +1.72 (0.76%)
Previous Close $224.99    52 Week High $107.53 
Open $228.09    52 Week Low $61.61 
Day High $228.62    P/E N/A 
Day Low $225.01    EPS $0.00 
Volume 1,408,066       

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 86,093       

OCONEE FED FINL (AMEX: OFED) Delayed: 19.00 -4 (17.39%)
Previous Close $23.00    52 Week High $24.25 
Open $20.00    52 Week Low $16.50 
Day High $20.00    P/E 28.36 
Day Low $19.00    EPS $0.67 
Volume 1,000       

(NASDAQ: OKTA) Delayed: 171.42 +1.00 (0.59%)
Previous Close $170.42    52 Week High $ 
Open $168.38    52 Week Low $ 
Day High $172.95    P/E N/A 
Day Low $167.47    EPS $ 
Volume 1,530,171       

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

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

(NYSE: OOMA) Delayed: 23.14 -0.24 (1.03%)
Previous Close $23.38    52 Week High $9.92 
Open $23.06    52 Week Low $5.43 
Day High $23.81    P/E N/A 
Day Low $22.48    EPS $0.00 
Volume 522,952       

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 47,145       

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: 46.74 +0.28 (0.60%)
Previous Close $46.46    52 Week High $26.03 
Open $46.69    52 Week Low $21.40 
Day High $47.44    P/E 23.37 
Day Low $46.53    EPS $2.00 
Volume 4,332       

(NASDAQ: OVID) Delayed: 2.78 --0 (-0%)
Previous Close $2.78    52 Week High $ 
Open $2.74    52 Week Low $ 
Day High $2.83    P/E N/A 
Day Low $2.71    EPS $ 
Volume 836,028       

PRUDENTIAL BANCORP (NASDAQ: PBIP) Delayed: 15.13 --0 (-0%)
Previous Close $15.13    52 Week High $16.20 
Open $63.50    52 Week Low $13.80 
Day High $15.13    P/E 79.63 
Day Low $15.13    EPS $0.19 
Volume 105       

PC Mall, Inc. (NASDAQ: PCMI) Delayed: 35.01 --0 (-0%)
Previous Close $35.01    52 Week High $24.53 
Open $3.73    52 Week Low $7.48 
Day High $35.01    P/E 47.96 
Day Low $35.01    EPS $0.73 
Volume 31,116       

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

Pure Cycle Corporation (NASDAQ: PCYO) Delayed: 11.16 +0.04 (0.36%)
Previous Close $11.12    52 Week High $5.93 
Open $11.12    52 Week Low $3.65 
Day High $11.24    P/E N/A 
Day Low $11.12    EPS $-0.17 
Volume 30,658       

Peoples Bancorp of North Carol (NASDAQ: PEBK) Delayed: 44.25 +0.94 (2.17%)
Previous Close $43.31    52 Week High $22.77 
Open $43.23    52 Week Low $18.28 
Day High $45.01    P/E 41.36 
Day Low $43.23    EPS $1.07 
Volume 11,766       

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 8,229       

Parke Bancorp, Inc. (NASDAQ: PKBK) Delayed: 34.45 +0.41 (1.20%)
Previous Close $34.04    52 Week High $17.40 
Open $33.85    52 Week Low $10.87 
Day High $34.58    P/E 24.26 
Day Low $33.85    EPS $1.42 
Volume 11,905       

(NASDAQ: PLSE) Delayed: 53.81 -0.9 (1.65%)
Previous Close $54.71    52 Week High $6.77 
Open $53.68    52 Week Low $4.03 
Day High $54.75    P/E N/A 
Day Low $52.75    EPS $0.00 
Volume 342,180       

(NASDAQ: PN) Delayed: 2.39 +0.02 (0.84%)
Previous Close $2.37    52 Week High $15.04 
Open $2.36    52 Week Low $3.56 
Day High $2.39    P/E N/A 
Day Low $2.30    EPS $0.00 
Volume 33,580       

(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 24,819       

(NYSE: PUMP) Delayed: 11.44 +0.20 (1.78%)
Previous Close $11.24    52 Week High $ 
Open $11.19    52 Week Low $ 
Day High $11.45    P/E N/A 
Day Low $11.06    EPS $ 
Volume 1,076,976       

(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: 7.10 +0.11 (1.57%)
Previous Close $6.99    52 Week High $3.29 
Open $6.99    52 Week Low $1.22 
Day High $7.22    P/E N/A 
Day Low $6.91    EPS $-0.45 
Volume 37,448       

(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 3,417       

(NASDAQ: RELY) Delayed: 26.38 -0.54 (2.01%)
Previous Close $26.92    52 Week High $10.80 
Open $26.82    52 Week Low $5.30 
Day High $26.88    P/E N/A 
Day Low $26.24    EPS $0.00 
Volume 1,137,835       

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

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

RGC Resources, Inc. (NASDAQ: RGCO) Delayed: 21.68 -0.05 (0.23%)
Previous Close $21.73    52 Week High $26.00 
Open $21.63    52 Week Low $20.66 
Day High $21.79    P/E 23.06 
Day Low $21.62    EPS $0.94 
Volume 4,263       

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 100       

Rick's Cabaret International I (NASDAQ: RICK) Delayed: 28.98 +0.24 (0.84%)
Previous Close $28.74    52 Week High $12.05 
Open $28.53    52 Week Low $7.50 
Day High $29.11    P/E 30.51 
Day Low $28.43    EPS $0.95 
Volume 14,469       

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: 5.28 +0.03 (0.57%)
Previous Close $5.25    52 Week High $5.75 
Open $5.25    52 Week Low $4.15 
Day High $5.31    P/E 26.40 
Day Low $5.25    EPS $0.20 
Volume 13,746       

SAFE BULKERS, Inc. (NYSE: SB) Delayed: 9.19 +0.18 (2.00%)
Previous Close $9.01    52 Week High $2.03 
Open $9.20    52 Week Low $0.30 
Day High $9.31    P/E 9.67 
Day Low $9.12    EPS $0.95 
Volume 732,731       

(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 82,174       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 14.27 -0.04 (0.28%)
Previous Close $14.31    52 Week High $26.85 
Open $14.21    52 Week Low $0.15 
Day High $14.32    P/E N/A 
Day Low $14.12    EPS $-1.83 
Volume 113,272       

SEADRILL LIMITED (NYSE: SDRL) Delayed: 48.90 -1.17 (2.34%)
Previous Close $50.07    52 Week High $7.49 
Open $49.50    52 Week Low $1.57 
Day High $49.96    P/E 9.88 
Day Low $48.69    EPS $4.95 
Volume 216,687       

(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 357,709       

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: 40.43 +0.37 (0.92%)
Previous Close $40.06    52 Week High $44.00 
Open $40.57    52 Week Low $25.00 
Day High $41.27    P/E 17.13 
Day Low $39.89    EPS $2.36 
Volume 65,448       

(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: 18.44 +0.02 (0.11%)
Previous Close $18.42    52 Week High $11.89 
Open $18.44    52 Week Low $6.74 
Day High $18.45    P/E 102.44 
Day Low $18.44    EPS $0.18 
Volume 19,224       

(NYSE: SMBK) Delayed: 51.85 +0.01 (0.02%)
Previous Close $51.84    52 Week High $18.75 
Open $51.79    52 Week Low $14.21 
Day High $52.41    P/E N/A 
Day Low $51.70    EPS $0.00 
Volume 32,272       

Stein Mart, Inc. (NYSE: SMRT) Delayed: 1.34 +0.01 (0.75%)
Previous Close $1.33    52 Week High $9.23 
Open $1.33    52 Week Low $5.61 
Day High $1.35    P/E 1.84 
Day Low $1.32    EPS $0.73 
Volume 306,995       

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: 34.99 +0.94 (2.76%)
Previous Close $34.05    52 Week High $ 
Open $33.90    52 Week Low $ 
Day High $35.14    P/E N/A 
Day Low $33.90    EPS $ 
Volume 229,193       

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 26,352       

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 350       

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 25,775       

STARTEK, Inc. (NYSE: SRT) Delayed: 4.42 --0 (-0%)
Previous Close $4.42    52 Week High $8.99 
Open $10.70    52 Week Low $3.30 
Day High $4.42    P/E N/A 
Day Low $4.42    EPS $-0.28 
Volume 28,363       

STAGE STORES, Inc. (NYSE: SSI) Delayed: 0.38 --0 (-0%)
Previous Close $0.38    52 Week High $9.98 
Open $0.76    52 Week Low $4.44 
Day High $0.38    P/E 0.44 
Day Low $0.38    EPS $0.87 
Volume 810,656       

SENSATA TECHNOLOGIES HOLDING N.V. (NYSE: ST) Delayed: 42.88 +0.86 (2.05%)
Previous Close $42.02    52 Week High $46.90 
Open $42.25    52 Week Low $29.92 
Day High $43.14    P/E N/A 
Day Low $42.17    EPS $0.00 
Volume 712,274       

STERIS CORPORATION (NYSE: STE) Delayed: 224.94 -1.2 (0.53%)
Previous Close $226.14    52 Week High $78.77 
Open $223.20    52 Week Low $61.38 
Day High $225.44    P/E 101.78 
Day Low $221.44    EPS $2.21 
Volume 202,073       

STERLING CONSTRUCTION COMPANY, Inc. (NASDAQ: STRL) Delayed: 483.09 +23.06 (5.01%)
Previous Close $460.03    52 Week High $8.60 
Open $474.93    52 Week Low $4.11 
Day High $492.69    P/E N/A 
Day Low $470.56    EPS $-0.77 
Volume 402,405       

Strattec Security Corp (NASDAQ: STRT) Delayed: 75.52 +1.10 (1.48%)
Previous Close $74.42    52 Week High $66.16 
Open $73.24    52 Week Low $31.05 
Day High $75.69    P/E 20.92 
Day Low $73.24    EPS $3.61 
Volume 64,296       

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: 37.90 -0.87 (2.24%)
Previous Close $38.77    52 Week High $12.84 
Open $38.60    52 Week Low $8.05 
Day High $39.20    P/E N/A 
Day Low $37.82    EPS $-1.69 
Volume 8,651       

TUCOWS (NASDAQ: TCX) Delayed: 10.64 -0.14 (1.3%)
Previous Close $10.78    52 Week High $34.66 
Open $10.76    52 Week Low $17.67 
Day High $10.95    P/E N/A 
Day Low $10.61    EPS $0.00 
Volume 12,498       

TIDEWATER, Inc. (NYSE: TDW) Delayed: 94.46 -0.12 (0.13%)
Previous Close $94.58    52 Week High $11.58 
Open $93.91    52 Week Low $1.44 
Day High $94.68    P/E 32.69 
Day Low $92.34    EPS $2.89 
Volume 265,947       

(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 218,630       

TANDEM DIABETES (NASDAQ: TNDM) Delayed: 20.02 -0.41 (2.01%)
Previous Close $20.43    52 Week High $12.48 
Open $20.04    52 Week Low $1.60 
Day High $20.36    P/E N/A 
Day Low $19.49    EPS $-6.33 
Volume 975,149       

(NASDAQ: TOCA) Delayed: 1.26 --0 (-0%)
Previous Close $1.26    52 Week High $ 
Open $0.13    52 Week Low $ 
Day High $1.26    P/E N/A 
Day Low $1.26    EPS $ 
Volume 3,900       

TWO RIVER BANCORP (NASDAQ: TRCB) Delayed: 22.40 --0 (-0%)
Previous Close $22.40    52 Week High $12.25 
Open $25.71    52 Week Low $8.75 
Day High $22.40    P/E 37.33 
Day Low $22.40    EPS $0.60 
Volume 271       

THOMSON REUTERS CORPORATION (NASDAQ: TRI) Delayed: 106.05 -5.71 (5.11%)
Previous Close $111.76    52 Week High $43.68 
Open $109.53    52 Week Low $33.96 
Day High $109.71    P/E N/A 
Day Low $105.26    EPS $0.00 
Volume 722,244       

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: 46.17 +0.08 (0.17%)
Previous Close $46.09    52 Week High $17.69 
Open $45.90    52 Week Low $11.43 
Day High $46.38    P/E 81.00 
Day Low $45.90    EPS $0.57 
Volume 15,315       

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 39       

(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 358       

Tuesday Morning Corp (NASDAQ: TUES) Delayed: 0.28 --0 (-0%)
Previous Close $0.28    52 Week High $9.23 
Open $24.42    52 Week Low $4.40 
Day High $0.28    P/E N/A 
Day Low $0.28    EPS $-0.53 
Volume 2,448       

TVIA, Inc. (NASDAQ: TVIA) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $2.98 
Open $23.05    52 Week Low $1.40 
Day High $0.04    P/E N/A 
Day Low $0.04    EPS $0.00 
Volume 10,381       

LIN TV (NYSE: TVL) Delayed: 14.90 --0 (-0%)
Previous Close $14.90    52 Week High $18.66 
Open $14.90    52 Week Low $3.44 
Day High $14.90    P/E N/A 
Day Low $14.90    EPS $-0.44 
Volume 79,576       

Twin Disc, Incorporated (NASDAQ: TWIN) Delayed: 23.66 +0.85 (3.73%)
Previous Close $22.81    52 Week High $13.53 
Open $22.65    52 Week Low $8.19 
Day High $23.90    P/E 236.60 
Day Low $22.65    EPS $0.10 
Volume 90,143       

(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 4,330       

URANIUM ENERGY CORP. (NYSE: UEC) Delayed: 11.55 +0.04 (0.35%)
Previous Close $11.51    52 Week High $1.47 
Open $11.40    52 Week Low $0.65 
Day High $11.72    P/E N/A 
Day Low $11.40    EPS $-0.24 
Volume 3,547,561       

(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: 59.84 +0.93 (1.58%)
Previous Close $58.91    52 Week High $13.60 
Open $59.00    52 Week Low $9.62 
Day High $60.05    P/E 112.91 
Day Low $59.00    EPS $0.53 
Volume 21,516       

(NASDAQ: UONEK) Delayed: 4.22 -0.08 (1.86%)
Previous Close $4.30    52 Week High $ 
Open $4.22    52 Week Low $ 
Day High $4.28    P/E N/A 
Day Low $4.22    EPS $ 
Volume 7,099       

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: 3.75 -0.24 (6.02%)
Previous Close $3.99    52 Week High $10.60 
Open $3.98    52 Week Low $5.95 
Day High $3.98    P/E N/A 
Day Low $3.64    EPS $0.00 
Volume 34,067       

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 2,129       

(NASDAQ: VERI) Delayed: 0.90 +0.08 (9.76%)
Previous Close $0.82    52 Week High $ 
Open $0.82    52 Week Low $ 
Day High $0.91    P/E N/A 
Day Low $0.80    EPS $ 
Volume 2,644,551       

(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 6       

VINCE HOLDING CORP. (NASDAQ: VNCE) Delayed: 6.35 +0.07 (1.11%)
Previous Close $6.28    52 Week High $8.11 
Open $6.39    52 Week Low $3.45 
Day High $6.39    P/E N/A 
Day Low $6.12    EPS $-4.03 
Volume 51,090       

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 148       

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: 148.91 +4.69 (3.25%)
Previous Close $144.22    52 Week High $ 
Open $143.87    52 Week Low $ 
Day High $148.96    P/E N/A 
Day Low $143.16    EPS $ 
Volume 3,331,470       

WALTER INVESTMENT MANAGEMENT CORP. (NYSE: WAC) Delayed: 0.60 --0 (-0%)
Previous Close $0.60    52 Week High $16.00 
Open $21.16    52 Week Low $2.24 
Day High $0.60    P/E 0.11 
Day Low $0.60    EPS $5.34 
Volume 11,071       

(NASDAQ: WCST) Delayed: 1.86 --0 (-0%)
Previous Close $1.86    52 Week High $1.54 
Open $50.25    52 Week Low $1.33 
Day High $1.86    P/E N/A 
Day Low $1.86    EPS $0.00 
Volume 941,778       

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

(NASDAQ: WKHS) Delayed: 3.08 -0.06 (1.91%)
Previous Close $3.14    52 Week High $11.70 
Open $3.13    52 Week Low $0.43 
Day High $3.14    P/E N/A 
Day Low $3.03    EPS $0.00 
Volume 86,093       

Willdan Group, Inc. (NASDAQ: WLDN) Delayed: 85.79 -1.28 (1.47%)
Previous Close $87.07    52 Week High $19.74 
Open $85.92    52 Week Low $7.10 
Day High $86.82    P/E 285.97 
Day Low $85.24    EPS $0.30 
Volume 91,545       

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: 20.15 -0.02 (0.1%)
Previous Close $20.17    52 Week High $ 
Open $20.12    52 Week Low $ 
Day High $20.22    P/E N/A 
Day Low $19.85    EPS $ 
Volume 640,946       

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

(NYSE: YEXT) Delayed: 6.53 +0.09 (1.40%)
Previous Close $6.44    52 Week High $ 
Open $6.31    52 Week Low $ 
Day High $6.64    P/E N/A 
Day Low $6.16    EPS $ 
Volume 884,809       

(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