1-800 FLOWERS.COM -
| $ | 2,93 | 22:00 | -0,34% | 104.262 | 2,95 | 2,88 | 2,94 | 2,94 |
1st Century Bancsh -
| $ | 4,55 | 21:49 | -1,09% | 10.900 | 4,55 | 4,50 | 4,54 | 4,60 |
1st Constitution B -
| $ | 8,87 | 21:58 | -0,89% | 4.882 | 8,95 | 8,65 | 8,95 | 8,95 |
1st Source -
| $ | 21,98 | 22:00 | 2,04% | 32.206 | 21,98 | 21,24 | 21,64 | 21,54 |
1st United Bancorp -
| $ | 5,76 | 22:00 | 1,59% | 28.574 | 5,78 | 5,55 | 5,70 | 5,67 |
21st Century Holdi -
| $ | 4,25 | 21:44 | 2,66% | 6.159 | 4,25 | 4,14 | 4,20 | 4,14 |
21Vianet Group -
| $ | 11,67 | 22:00 | 0,34% | 354.396 | 11,97 | 11,53 | 11,71 | 11,63 |
3SBio Inc-ADS -
| $ | 13,01 | 22:00 | -0,31% | 25.650 | 13,19 | 12,95 | 13,10 | 13,05 |
51Job Inc -
| $ | 46,59 | 22:00 | -1,33% | 64.460 | 47,71 | 45,84 | 47,51 | 47,22 |
8x8 Inc -
| $ | 4,04 | 22:00 | 0,50% | 405.818 | 4,10 | 3,98 | 4,04 | 4,02 |
A V Homes Inc. -
| $ | 11,37 | 22:00 | -0,70% | 12.034 | 11,62 | 11,34 | 11,47 | 11,45 |
A123 System Inc -
| $ | 1,03 | 22:00 | 10,74% | 2.094.293 | 1,03 | 0,94 | 0,94 | 0,93 |
AAON -
| $ | 18,96 | 22:00 | -0,58% | 43.435 | 19,10 | 18,66 | 19,03 | 19,07 |
Aastrom Bioscience -
| $ | 2,06 | 21:59 | -2,83% | 198.321 | 2,17 | 2,02 | 2,12 | 2,12 |
ABAXIS -
| $ | 32,58 | 22:00 | -0,40% | 64.339 | 32,81 | 32,08 | 32,71 | 32,71 |
ABIOMED -
| $ | 21,92 | 22:00 | -0,45% | 366.537 | 22,30 | 21,38 | 21,80 | 22,02 |
Abraxas Petroleum -
| $ | 2,63 | 22:00 | -1,13% | 1.047.653 | 2,75 | 2,58 | 2,68 | 2,66 |
Acacia Research-Ac -
| $ | 35,27 | 22:00 | 3,10% | 291.948 | 35,27 | 33,71 | 34,08 | 34,21 |
Acadia Healthcare -
| $ | 17,16 | 22:00 | 4,70% | 152.347 | 17,24 | 16,40 | 16,50 | 16,39 |
ACADIA Pharmaceuti -
| $ | 1,37 | 22:00 | -5,52% | 216.915 | 1,50 | 1,37 | 1,48 | 1,45 |
Accelrys Inc -
| $ | 7,73 | 22:00 | 0,00% | 70.213 | 7,73 | 7,58 | 7,72 | 7,73 |
Access National Co -
| $ | 12,23 | 22:00 | -2,55% | 13.050 | 12,60 | 12,23 | 12,47 | 12,55 |
Accuray Inc -
| $ | 6,05 | 22:00 | -2,58% | 385.944 | 6,24 | 5,96 | 6,21 | 6,21 |
AcelRx Pharmaceuti -
| $ | 3,46 | 18:40 | 0,14% | 875 | 3,46 | 3,45 | 3,45 | 3,45 |
Aceto -
| $ | 8,22 | 22:00 | 0,24% | 40.294 | 8,24 | 8,02 | 8,24 | 8,20 |
Achillion Pharmace -
| $ | 7,32 | 22:00 | 3,10% | 556.002 | 7,37 | 6,97 | 7,14 | 7,10 |
ACI Worldwide Inc -
| $ | 40,10 | 22:00 | -0,82% | 337.545 | 40,50 | 39,88 | 40,50 | 40,43 |
Acme Packet Inc -
| $ | 22,96 | 22:00 | -5,40% | 1.508.919 | 24,09 | 22,53 | 23,99 | 24,27 |
ACNB Corp -
| $ | 14,97 | 20:29 | 0,00% | 1.280 | 14,97 | 14,77 | 14,97 | 14,97 |
Acorda Therapeutic -
| $ | 22,66 | 22:00 | 0,00% | 347.092 | 22,83 | 22,25 | 22,73 | 22,66 |
Acorn Energy Inc -
| $ | 9,15 | 22:00 | -3,07% | 112.797 | 9,50 | 9,10 | 9,47 | 9,44 |
Actions Semiconduc -
| $ | 1,65 | 22:00 | 1,23% | 73.145 | 1,67 | 1,62 | 1,62 | 1,63 |
Active Power -
| $ | 0,74 | 22:00 | -3,90% | 165.184 | 0,78 | 0,74 | 0,77 | 0,77 |
Activision Blizzar -
| $ | 12,10 | 22:00 | -1,87% | 6.165.701 | 12,39 | 12,01 | 12,39 | 12,33 |
Actuate Corporatio -
| $ | 6,64 | 22:00 | -2,35% | 107.589 | 6,83 | 6,55 | 6,83 | 6,80 |
Acura Pharmaceutic -
| $ | 2,77 | 22:00 | -3,82% | 28.626 | 2,87 | 2,67 | 2,87 | 2,88 |
Acxiom Corp -
| $ | 13,28 | 22:00 | 0,15% | 417.811 | 13,49 | 13,12 | 13,30 | 13,26 |
ADA-ES Inc -
| $ | 26,50 | 22:00 | -2,29% | 88.160 | 27,69 | 25,82 | 27,13 | 27,12 |
Adams Golf -
| $ | 10,78 | 21:12 | 0,03% | 950 | 10,81 | 10,78 | 10,79 | 10,78 |
Addus HomeCare Cor -
| $ | 3,73 | 15:30 | 1,63% | 100 | 3,73 | 3,73 | 3,73 | 3,67 |
ADDvantage Technol -
| $ | 2,22 | 21:59 | 0,45% | 5.859 | 2,40 | 2,20 | 2,35 | 2,21 |
Adept Technology -
| $ | 4,52 | 22:00 | 4,87% | 10.609 | 4,52 | 4,18 | 4,23 | 4,31 |
Adobe Systems -
| $ | 31,54 | 22:00 | -1,99% | 4.116.420 | 32,17 | 31,36 | 32,17 | 32,18 |
Adtran -
| $ | 29,80 | 22:00 | -1,88% | 976.786 | 30,45 | 29,51 | 30,42 | 30,37 |
Advanced Energy In -
| $ | 13,66 | 22:00 | 0,15% | 324.030 | 13,81 | 13,47 | 13,69 | 13,64 |
Advanced Lighting -
| $ | 0,39 | 21:47 | -4,88% | 7.920 | 0,42 | 0,39 | 0,41 | 0,41 |
Advent Software -
| $ | 26,62 | 22:00 | 0,15% | 109.923 | 26,63 | 26,10 | 26,54 | 26,58 |
Advisory Board Co -
| $ | 96,28 | 22:00 | 0,90% | 85.296 | 96,31 | 94,41 | 95,00 | 95,42 |
Advocat Inc -
| $ | 5,94 | 22:00 | -1,16% | 7.344 | 6,00 | 5,59 | 6,00 | 6,01 |
Aegerion Pharmaceu -
| $ | 13,56 | 22:00 | -2,52% | 26.385 | 14,09 | 13,42 | 13,95 | 13,91 |
Aegion Corp -
| $ | 16,42 | 22:00 | -1,14% | 181.954 | 16,98 | 16,18 | 16,71 | 16,61 |
Aehr Test Systems -
| $ | 1,09 | 21:19 | -6,03% | 10.699 | 1,16 | 1,09 | 1,15 | 1,16 |
AEP Industries -
| $ | 34,70 | 22:00 | -0,17% | 21.561 | 35,00 | 34,20 | 34,76 | 34,76 |
Aerovironment Inc -
| $ | 21,64 | 22:00 | -1,90% | 223.353 | 22,25 | 21,54 | 22,10 | 22,06 |
AEterna Zentaris -
| $ | 0,50 | 22:00 | 5,79% | 363.225 | 0,50 | 0,45 | 0,48 | 0,47 |
Aetrium Inc -
| $ | 0,63 | 21:32 | 5,00% | 14.676 | 0,63 | 0,59 | 0,61 | 0,60 |
AFC Enterprises -
| $ | 20,85 | 22:00 | 15,13% | 484.388 | 21,41 | 19,00 | 19,00 | 18,11 |
Affirmative Insura -
| $ | 0,55 | 19:17 | 5,63% | 150 | 0,55 | 0,55 | 0,55 | 0,52 |
Affymax Inc -
| $ | 14,25 | 22:00 | 0,49% | 461.217 | 14,36 | 14,05 | 14,26 | 14,18 |
Affymetrix -
| $ | 4,93 | 22:00 | 2,07% | 578.760 | 5,00 | 4,81 | 4,84 | 4,83 |
Agenus Inc -
| $ | 5,14 | 22:00 | -2,65% | 252.320 | 5,40 | 5,11 | 5,28 | 5,28 |
Agilysys -
| $ | 7,32 | 22:00 | -1,61% | 64.321 | 7,47 | 7,18 | 7,47 | 7,44 |
Air Methods -
| $ | 92,09 | 22:00 | 0,43% | 27.903 | 92,09 | 90,98 | 92,04 | 91,70 |
Air T -
| $ | 9,08 | 20:33 | 0,33% | 2.194 | 9,25 | 9,05 | 9,05 | 9,05 |
Air Transport Serv -
| $ | 5,09 | 22:00 | 0,39% | 159.053 | 5,11 | 4,96 | 5,09 | 5,07 |
AirMedia Group Inc -
| $ | 2,21 | 22:00 | 1,38% | 32.143 | 2,30 | 2,19 | 2,21 | 2,18 |
Aixtron SE -
| $ | 15,64 | 22:00 | -2,80% | 225.144 | 15,87 | 15,38 | 15,84 | 16,09 |
Akamai Technologie -
| $ | 29,40 | 22:00 | -0,94% | 1.980.709 | 30,25 | 29,09 | 30,00 | 29,68 |
Akorn Inc -
| $ | 13,59 | 22:00 | -0,07% | 644.970 | 13,62 | 13,30 | 13,61 | 13,60 |
Alaska Communicati -
| $ | 1,85 | 22:00 | 2,78% | 246.923 | 1,85 | 1,76 | 1,80 | 1,80 |
Albany Molecular R -
| $ | 2,76 | 22:00 | -1,78% | 35.523 | 2,83 | 2,74 | 2,81 | 2,81 |
Alexion Pharmaceut -
| $ | 93,10 | 22:00 | 2,79% | 15.368.403 | 93,37 | 90,77 | 90,86 | 90,57 |
Alexza Pharmaceuti -
| $ | 0,38 | 21:59 | -1,89% | 456.332 | 0,39 | 0,38 | 0,38 | 0,39 |
Alico -
| $ | 24,93 | 22:00 | 2,93% | 8.398 | 25,12 | 23,88 | 24,26 | 24,22 |
Align Technology -
| $ | 31,51 | 22:00 | 0,90% | 823.303 | 32,08 | 30,95 | 31,46 | 31,23 |
Alimera Sciences I -
| $ | 2,63 | 22:00 | 0,38% | 24.123 | 2,64 | 2,58 | 2,63 | 2,62 |
Alkermes -
| $ | 15,95 | 22:00 | 0,06% | 1.100.372 | 16,14 | 15,71 | 16,03 | 15,94 |
Allegiant Travel C -
| $ | 64,25 | 22:00 | 2,00% | 147.963 | 64,53 | 62,24 | 62,67 | 62,99 |
Alliance Bancorp I -
| $ | 11,89 | 21:12 | 0,76% | 208 | 11,89 | 11,89 | 11,89 | 11,80 |
Alliance Bankshare -
| $ | 4,25 | 15:30 | 0,00% | 300 | 4,25 | 4,25 | 4,25 | 4,25 |
Alliance Fiber Opt -
| $ | 8,27 | 22:00 | 0,73% | 3.385 | 8,32 | 8,12 | 8,27 | 8,21 |
Alliance Financial -
| $ | 31,02 | 22:00 | -0,86% | 3.579 | 31,40 | 30,61 | 31,40 | 31,29 |
Alliance Holdings -
| $ | 42,56 | 22:00 | 0,88% | 28.321 | 42,96 | 42,10 | 42,27 | 42,19 |
Alliance Resource -
| $ | 58,82 | 22:00 | 0,62% | 53.369 | 59,01 | 57,93 | 58,39 | 58,46 |
Allied Healthcare -
| $ | 3,29 | 18:18 | -0,30% | 2.200 | 3,29 | 3,25 | 3,27 | 3,30 |
Allied Motion Tech -
| $ | 6,09 | 22:00 | 1,33% | 6.334 | 6,12 | 6,00 | 6,06 | 6,01 |
Allos Therapeutics -
| $ | 1,80 | 22:00 | 0,00% | 613.746 | 1,80 | 1,79 | 1,79 | 1,80 |
Allot Communicatio -
| $ | 24,20 | 22:00 | 1,64% | 300.318 | 24,42 | 23,64 | 23,99 | 23,81 |
Allscripts Healthc -
| $ | 10,93 | 22:00 | -1,09% | 4.147.451 | 11,11 | 10,86 | 11,11 | 11,05 |
Almost Family -
| $ | 20,91 | 22:00 | -0,81% | 41.184 | 21,00 | 20,46 | 21,00 | 21,08 |
Alnylam Pharmaceut -
| $ | 10,43 | 22:00 | 1,26% | 121.461 | 10,47 | 10,12 | 10,31 | 10,30 |
Alpha & Omega Semi -
| $ | 9,41 | 22:00 | -3,09% | 31.193 | 9,74 | 9,29 | 9,74 | 9,71 |
Alphatec Holdings -
| $ | 1,64 | 22:00 | 2,50% | 151.450 | 1,66 | 1,60 | 1,60 | 1,60 |
Altair Nanotechnol -
| $ | 0,66 | 21:25 | 3,13% | 12.750 | 0,67 | 0,64 | 0,64 | 0,64 |
Altera Corp. -
| $ | 33,76 | 22:00 | -0,91% | 4.310.409 | 34,25 | 33,48 | 34,15 | 34,07 |
Alterra Capital Ho -
| $ | 23,00 | 22:00 | 0,52% | 447.369 | 23,00 | 22,65 | 22,97 | 22,88 |
Altisource Portfol -
| $ | 59,02 | 22:00 | 2,80% | 231.561 | 59,99 | 56,89 | 57,29 | 57,41 |
Alto Palermo S.A. -
| $ | 13,90 | 21:58 | -0,71% | 1.493 | 13,95 | 13,75 | 13,75 | 14,00 |
Altra Holdings Inc -
| $ | 17,35 | 22:00 | 0,52% | 88.520 | 17,37 | 16,83 | 17,23 | 17,26 |
Alvarion Ltd -
| $ | 0,46 | 21:59 | -4,19% | 119.583 | 0,50 | 0,46 | 0,50 | 0,48 |
