1-800 FLOWERS.COM -
| $ | 6,06 | 22:00 | 1,51% | 79.140 | 6,11 | 5,99 | 5,99 | 5,97 |
1st Century Bancsh -
| $ | 5,63 | 21:58 | 0,00% | 3.250 | 5,75 | 5,62 | 5,68 | 5,63 |
1st Constitution B -
| $ | 9,47 | 21:59 | 1,94% | 581 | 9,47 | 9,47 | 9,25 | 9,29 |
1st Source -
| $ | 24,58 | 21:59 | -1,60% | 5.852 | 25,05 | 24,50 | 25,05 | 24,98 |
1st United Bancorp -
| $ | 6,60 | 22:00 | -1,05% | 11.960 | 6,68 | 6,55 | 6,66 | 6,67 |
21Vianet Group -
| $ | 11,82 | 21:59 | -1,58% | 217.598 | 12,14 | 11,77 | 12,02 | 12,01 |
51Job Inc -
| $ | 63,08 | 22:00 | -1,11% | 23.856 | 63,98 | 62,80 | 63,34 | 63,79 |
8x8 Inc -
| $ | 8,22 | 22:00 | -0,30% | 610.213 | 8,27 | 8,08 | 8,21 | 8,24 |
AAON -
| $ | 32,68 | 21:59 | -0,82% | 30.558 | 33,23 | 32,63 | 33,05 | 32,95 |
Aastrom Bioscience -
| $ | 0,50 | 22:00 | -2,54% | 205.156 | 0,51 | 0,49 | 0,49 | 0,51 |
ABAXIS -
| $ | 45,96 | 22:00 | -1,98% | 82.537 | 46,96 | 45,59 | 46,95 | 46,89 |
ABIOMED -
| $ | 22,07 | 22:00 | 0,32% | 319.321 | 22,47 | 21,85 | 22,00 | 22,00 |
Abraxas Petroleum -
| $ | 2,28 | 22:00 | 1,79% | 929.553 | 2,32 | 2,24 | 2,25 | 2,24 |
Acacia Research-Ac -
| $ | 24,31 | 22:00 | -1,18% | 203.135 | 24,92 | 24,20 | 24,64 | 24,60 |
Acadia Healthcare -
| $ | 34,74 | 22:00 | -1,95% | 282.659 | 35,78 | 34,38 | 35,45 | 35,43 |
ACADIA Pharmaceuti -
| $ | 18,09 | 22:00 | -1,84% | 2.319.961 | 18,62 | 17,76 | 18,45 | 18,43 |
Acasti Pharma -
| $ | 2,73 | 21:58 | 0,73% | 4.500 | 2,82 | 2,68 | 2,68 | 2,71 |
Accelerate Diagnos -
| $ | 8,32 | 21:59 | -3,26% | 39.510 | 8,88 | 8,11 | 8,56 | 8,60 |
Accelrys Inc -
| $ | 8,25 | 22:00 | 1,98% | 175.612 | 8,28 | 8,09 | 8,10 | 8,09 |
Access National Co -
| $ | 12,61 | 21:59 | -3,00% | 46.724 | 13,11 | 12,54 | 13,01 | 13,00 |
Accuray Inc -
| $ | 5,81 | 22:00 | -1,53% | 334.275 | 5,93 | 5,80 | 5,88 | 5,90 |
AcelRx Pharmaceuti -
| $ | 9,34 | 22:00 | -2,71% | 264.198 | 9,68 | 9,23 | 9,65 | 9,60 |
Aceto -
| $ | 12,89 | 21:59 | -1,34% | 84.984 | 13,10 | 12,80 | 13,07 | 13,06 |
Achillion Pharmace -
| $ | 8,13 | 22:00 | 1,50% | 655.913 | 8,25 | 7,86 | 8,03 | 8,01 |
ACI Worldwide Inc -
| $ | 44,92 | 22:00 | 0,27% | 229.376 | 45,52 | 44,80 | 44,90 | 44,80 |
ACNB Corp -
| $ | 16,30 | 21:59 | 0,00% | 2.784 | 16,40 | 16,30 | 16,31 | 16,30 |
Acorda Therapeutic -
| $ | 34,84 | 22:00 | -0,31% | 250.235 | 35,36 | 34,68 | 35,06 | 34,95 |
Acorn Energy Inc -
| $ | 8,57 | 22:00 | -0,46% | 54.660 | 8,75 | 8,50 | 8,64 | 8,61 |
Actions Semiconduc -
| $ | 3,02 | 22:00 | -0,33% | 19.009 | 3,04 | 3,00 | 3,04 | 3,03 |
Active Power -
| $ | 4,28 | 22:00 | 0,47% | 8.561 | 4,30 | 4,25 | 4,26 | 4,26 |
Activision Blizzar -
| $ | 14,22 | 22:00 | -2,54% | 8.551.851 | 14,65 | 14,21 | 14,56 | 14,59 |
Actuate Corporatio -
| $ | 6,62 | 22:00 | -1,19% | 73.617 | 6,69 | 6,56 | 6,68 | 6,70 |
Acura Pharmaceutic -
| $ | 2,04 | 21:59 | -4,23% | 387.764 | 2,16 | 2,02 | 2,12 | 2,13 |
Acxiom Corp -
| $ | 22,48 | 22:00 | -1,19% | 215.075 | 22,80 | 22,44 | 22,63 | 22,75 |
ADA-ES Inc -
| $ | 38,68 | 21:59 | 0,00% | 39.677 | 39,22 | 38,46 | 38,52 | 38,68 |
Addus HomeCare Cor -
| $ | 19,81 | 21:59 | -2,65% | 167.410 | 20,35 | 19,11 | 20,32 | 20,35 |
ADDvantage Technol -
| $ | 2,24 | 20:28 | 0,45% | 16.938 | 2,26 | 2,22 | 2,26 | 2,23 |
Adept Technology -
| $ | 3,64 | 21:55 | 0,00% | 17.629 | 3,65 | 3,56 | 3,64 | 3,64 |
Adobe Systems -
| $ | 45,78 | 22:00 | 5,58% | 11.850.119 | 46,44 | 45,35 | 46,43 | 43,36 |
Adtran -
| $ | 24,29 | 22:00 | -0,12% | 414.891 | 24,55 | 24,03 | 24,35 | 24,32 |
Advanced Energy In -
| $ | 17,58 | 22:00 | -1,40% | 89.504 | 18,01 | 17,57 | 17,85 | 17,83 |
Advent Software -
| $ | 34,09 | 22:00 | -0,38% | 178.323 | 34,50 | 34,09 | 34,15 | 34,22 |
Advisory Board Co -
| $ | 53,83 | 22:00 | -1,37% | 103.333 | 54,90 | 53,82 | 54,41 | 54,58 |
Aegerion Pharmaceu -
| $ | 62,17 | 21:59 | -2,40% | 317.204 | 63,71 | 62,04 | 64,36 | 63,70 |
Aegion Corp -
| $ | 22,83 | 22:00 | -3,34% | 103.811 | 23,67 | 22,80 | 23,59 | 23,62 |
Aehr Test Systems -
| $ | 1,34 | 22:00 | 0,75% | 1 | 1,34 | 1,34 | 1,34 | 1,33 |
AEP Industries -
| $ | 70,35 | 22:00 | -0,21% | 41.036 | 71,55 | 69,96 | 70,35 | 70,50 |
Aerovironment Inc -
| $ | 19,67 | 21:59 | -0,41% | 141.082 | 19,85 | 19,58 | 19,75 | 19,75 |
AEterna Zentaris -
| $ | 1,87 | 21:59 | -1,58% | 170.430 | 1,90 | 1,85 | 1,85 | 1,90 |
Aetrium Inc -
| $ | 0,54 | 21:59 | -0,57% | 33.508 | 0,54 | 0,50 | 0,54 | 0,54 |
AFC Enterprises -
| $ | 35,20 | 21:59 | -0,03% | 113.401 | 35,49 | 34,95 | 35,10 | 35,21 |
Affymetrix -
| $ | 3,77 | 22:00 | 1,07% | 521.256 | 3,80 | 3,60 | 3,72 | 3,73 |
Agenus Inc -
| $ | 3,98 | 22:00 | 5,29% | 330.463 | 4,05 | 3,71 | 3,84 | 3,78 |
Agilysys -
| $ | 13,32 | 22:00 | -2,42% | 22.976 | 13,65 | 13,30 | 13,59 | 13,65 |
Air Methods -
| $ | 37,60 | 22:00 | -1,60% | 304.877 | 38,60 | 37,42 | 38,29 | 38,21 |
Air T -
| $ | 10,28 | 20:12 | -0,68% | 2.199 | 10,39 | 10,22 | 10,25 | 10,35 |
Air Transport Serv -
| $ | 6,49 | 21:59 | -2,55% | 56.049 | 6,68 | 6,46 | 6,68 | 6,66 |
AirMedia Group Inc -
| $ | 1,83 | 21:28 | -1,61% | 47.602 | 1,84 | 1,80 | 1,84 | 1,86 |
Aixtron SE -
| $ | 17,12 | 22:00 | -1,78% | 47.934 | 17,67 | 17,08 | 17,67 | 17,43 |
Akamai Technologie -
| $ | 42,56 | 22:00 | -0,65% | 1.194.962 | 43,14 | 42,50 | 42,92 | 42,84 |
Akorn Inc -
| $ | 13,24 | 22:00 | -1,85% | 333.375 | 13,57 | 13,21 | 13,45 | 13,49 |
Alaska Communicati -
| $ | 1,77 | 22:00 | 1,14% | 117.424 | 1,79 | 1,76 | 1,77 | 1,75 |
Albany Molecular R -
| $ | 11,76 | 22:00 | -1,75% | 192.304 | 12,01 | 11,64 | 12,01 | 11,97 |
ALCO Stores -
| $ | 10,34 | 22:00 | 1,37% | 2.005 | 10,37 | 10,12 | 10,32 | 10,20 |
Alcobra -
| $ | 7,08 | 21:47 | 1,14% | 22.661 | 7,39 | 6,87 | 7,01 | 7,00 |
Alexion Pharmaceut -
| $ | 91,11 | 22:00 | -1,39% | 2.583.709 | 95,85 | 90,86 | 93,79 | 92,39 |
Alexza Pharmaceuti -
| $ | 4,55 | 21:59 | 0,44% | 108.577 | 4,65 | 4,44 | 4,51 | 4,53 |
Alico -
| $ | 44,01 | 22:00 | -0,83% | 9.098 | 44,75 | 43,51 | 44,34 | 44,38 |
Align Technology -
| $ | 36,10 | 22:00 | -0,41% | 304.555 | 36,58 | 35,94 | 36,10 | 36,25 |
Alimera Sciences I -
| $ | 5,40 | 21:59 | 0,19% | 91.212 | 5,48 | 5,26 | 5,43 | 5,39 |
Alkermes -
| $ | 28,92 | 22:00 | -3,31% | 691.301 | 30,04 | 28,80 | 29,82 | 29,91 |
Allegiant Travel C -
| $ | 104,97 | 22:00 | -0,42% | 43.620 | 106,13 | 104,97 | 105,41 | 105,41 |
Alliance Bancorp I -
| $ | 13,59 | 16:52 | -0,07% | 176 | 13,71 | 13,59 | 13,71 | 13,60 |
Alliance Fiber Opt -
| $ | 23,19 | 22:00 | -0,90% | 95.822 | 24,00 | 22,47 | 23,49 | 23,40 |
Alliance HealthCar -
| $ | 16,08 | 21:58 | 0,50% | 12.040 | 16,11 | 15,95 | 16,11 | 16,00 |
Alliance Holdings -
| $ | 61,00 | 21:59 | 1,04% | 37.165 | 61,03 | 59,38 | 60,44 | 60,37 |
Alliance Resource -
| $ | 71,71 | 22:00 | 0,01% | 33.216 | 72,46 | 70,80 | 71,86 | 71,70 |
Allied Healthcare -
| $ | 2,54 | 19:59 | -0,78% | 200 | 2,54 | 2,54 | 2,54 | 2,56 |
Allied Motion Tech -
| $ | 6,94 | 21:59 | -0,72% | 2.381 | 6,94 | 6,82 | 6,88 | 6,99 |
Allot Communicatio -
| $ | 12,55 | 22:00 | 1,25% | 268.401 | 12,62 | 12,32 | 12,36 | 12,39 |
Allscripts Healthc -
| $ | 13,61 | 22:00 | 1,72% | 4.720.463 | 13,81 | 13,34 | 13,40 | 13,38 |
Almost Family -
| $ | 19,71 | 22:00 | -1,15% | 27.361 | 20,31 | 19,50 | 19,89 | 19,94 |
Alnylam Pharmaceut -
| $ | 30,25 | 22:00 | 0,87% | 594.164 | 30,84 | 29,70 | 29,90 | 29,99 |
Alpha & Omega Semi -
| $ | 7,47 | 21:59 | -3,61% | 44.244 | 7,72 | 7,43 | 7,70 | 7,75 |
Alphatec Holdings -
| $ | 2,07 | 21:59 | -0,96% | 64.862 | 2,10 | 2,04 | 2,09 | 2,09 |
Altair Nanotechnol -
| $ | 2,36 | 19:54 | 6,30% | 19.830 | 2,38 | 2,22 | 2,22 | 2,22 |
Altera Corp. -
| $ | 32,49 | 22:00 | -1,33% | 1.847.227 | 33,05 | 32,45 | 32,85 | 32,93 |
Altisource Portfol -
| $ | 99,65 | 22:00 | -0,50% | 106.791 | 101,90 | 99,23 | 100,33 | 100,15 |
Alto Palermo S.A. -
| $ | 16,25 | 21:54 | 1,88% | 1.130 | 16,25 | 16,22 | 16,22 | 15,95 |
Altra Holdings Inc -
| $ | 26,73 | 22:00 | -1,80% | 56.579 | 27,25 | 26,67 | 27,25 | 27,22 |
Alvarion Ltd -
| $ | 1,46 | 21:59 | 2,82% | 160.600 | 1,50 | 1,43 | 1,50 | 1,42 |
AMAG Pharmaceutica -
| $ | 20,65 | 22:00 | -0,39% | 112.029 | 20,84 | 20,40 | 20,80 | 20,73 |
Amarin Corp Plc -
| $ | 6,46 | 22:00 | -2,12% | 3.141.574 | 6,70 | 6,45 | 6,64 | 6,60 |
Amazon.com Inc. -
| $ | 278,16 | 22:00 | -1,28% | 2.515.167 | 283,34 | 277,87 | 281,26 | 281,76 |
Ambac Financial Gr -
| $ | 24,95 | 22:00 | 0,44% | 556.726 | 25,00 | 24,64 | 24,64 | 24,84 |
Ambarella -
| $ | 18,14 | 22:00 | 1,28% | 847.264 | 18,48 | 17,70 | 18,05 | 17,91 |
Ambassadors Group -
| $ | 3,53 | 22:00 | -1,94% | 28.506 | 3,60 | 3,51 | 3,59 | 3,60 |
Ambient -
| $ | 2,21 | 22:00 | -0,90% | 19.039 | 2,31 | 2,09 | 2,22 | 2,23 |
Ambit Biosciences -
| $ | 7,34 | 21:59 | 2,95% | 14.344 | 7,62 | 7,09 | 7,20 | 7,13 |
AMC Networks -
| $ | 64,66 | 22:00 | 0,73% | 421.901 | 65,08 | 64,11 | 64,11 | 64,19 |
