company symbol 52w vol. yr p/e (000) · aepi aeri avav aezs afct afmd affw affx agen agrx agys agio...
TRANSCRIPT
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
1-800-Flowers.com1347 Capital Corp.1347 Capital Corp.1347 Capital Corp.1347 Capital Corp.1347 Property Insurance Holdgs1847 Holdings, LLC1st Century Bancshares1st Constitution Bancorp1st Trust Em. Mkt. Local Curr.1st Trust Low Dur. Mortg. Opp.1stTr NASD 100 Eq Wgt E.T.F.1stTr NASD 100 ExTech E.T.F.1stTr NASD 100 Tech E.T.F.1stTr NASD ABA Com Bank E.T.F.1stTr NASD Green Energy E.T.F.1stTr NASDAQ Clean Edge SmGrid1stTr Total US Market AlphaDEX21Vianet Group, Inc.2U, Inc.3Pea International51job Inc.6D Global Technologies800 Commerce, Inc.8x8 Inc. (D)A V HomesA-Mark Precious MetalsA. Schulman Inc.A.C. Simmonds and Sons Inc.AAONAbaxis, Inc.Abengoa Yield plcAbiomedAbraxas PetroleumAbtech Holdings, Inc.ABV Consulting Inc.Acacia Research - Acacia TechAcadia Healthcare CompanyACADIA PharmaceuticalsAcasti Pharma (D)Accelerate Diagnostics, Inc.Accelerize Inc.Acceleron PharmaAccess NationalAccuray (E)Accurexa Inc.AcelRx Pharmaceuticals, Inc.AcetoAchaogen, Inc.Achillion Pharmaceuticals
Company
FLWSTFSCUTFSCWTFSCRTFSCPIHEFSHFCTYFCCYFEMBLMBSQQEWQQXTQTECQABAQCLNGRIDTUSAVNETTWOUTPNLJOBSSIXDETHGEGHTAVHIAMRKSHLMACSXAAONABAXABYABMDAXASABHDABVNACTGACHCACADACSTAXDXACLZXLRNANCXARAYACXAACRXACETAKAOACHN
Symbol
11.830 10.020
0.230 0.280 9.600 7.590 0.000 6.843
11.390 45.050 50.770 43.800 41.440 43.431 36.600 18.550 36.290 26.700 17.660 25.580
0.690 32.265
8.000 0.030 8.400
15.960 10.600 48.200 10.250 24.530 64.110 33.780 71.580
3.250 0.751 0.000
10.700 71.600 32.590
0.480 22.500
1.420 38.060 18.740
9.300 2.100 3.860
22.000 9.760 9.860
Last Price
13.460 10.520
0.300 0.700 9.800
10.190 0.000 8.250
12.100 50.650 51.070 45.130 42.500 45.280 38.070 21.420 39.670 27.490 32.340 25.770
0.875 38.570
8.710 1.000
11.190 18.720 13.390 48.960 10.300 24.750 66.886 40.980 74.700
6.450 0.751 0.000
19.930 73.810 46.480
1.220 31.856
1.810 48.500 19.750
9.800 6.000
12.350 23.780 17.440 16.870
52WHigh
4.960 9.910 0.200 0.180 9.350 7.070 0.000 5.480 9.238
44.770 50.000 35.030 32.610 35.440 32.201 15.590 32.098 23.880 14.230 10.520
0.110 29.240
5.200 0.010 5.690
12.930 9.320
28.670 9.000
16.780 36.770 21.000 20.290
2.330 0.751 0.000
10.180 38.760 15.640
0.352 15.370
0.874 23.610 13.380
5.990 2.100 3.580
16.520 7.720 2.450
52WLow
110.12------
-13.60 15.15
--
18.35 19.84 16.13 -.68
-8.67 -6.85 2.38
-38.47 87.40 263.16 -9.43
--
-22.29 -11.77 -19.21 32.93 2.50 32.02 64.89
- 174.88 -17.93
.00-
-29.97 58.69 33.95 -58.28 3.16
-21.55 10.32 15.61 -3.13
- -67.86 9.51
-36.87 199.70
1 Year% Chg
3423488536028
745
304878
213
67291353430023471524
6863
3947217297
11567141
392874
441441920
8079455
08324
122703720233461
1456990
4051923032
1264298262
141741477
13895607
7264411
3959082075352
326568
Vol. Yr (000)
18.48nananananana
34.22 19.64
nanananananananananana
11.50nanananana
11.91 26.05
na 34.07 72.85
na 162.68 5.42
nanana
47.73nanananana
14.09nanana
28.21nana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.3 2.7 0.8 0.3 1.3 1.4 0.8 1.1 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 1.7 0.0 0.7 0.6 3.1 0.0 0.0 0.0 0.0 4.8 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 1.1 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
ACI WorldwideACNB Corp.Acorda Therapeutics Inc.Acorn Energy (D)Actions SemiconductorActive PowerActive With MeActivision BlizzardActua Corp.Acura Pharmaceuticals (D)AcxiomAdamas PharmaceuticalsAdamas Ventures, Inc.Adamis PharmaceuticalsAddus HomeCare (D)ADDvantage Technologies GroupAdept TechnologyAdma Biologics Inc.Adobe SystemsAdtranAdvanced Energy IndustriesAdvanced Micro DevicesAdvaxisAdvaxisAdvent SoftwareAdvisorShares YieldPro ETFAdvisory Board CompanyAdvSh Sunrise Gbl Multi-Strat.Aegerion PharmaceuticalsAegion Corp.Aehr Test SystemsAemetis, Inc.Aep IndustriesAerie Pharmaceuticals Inc.AeroVironment Inc.AEterna Zentaris (D)AFC Building TechnologiesAffimed N.V.Affinity MediaworksAffymetrixAgenus Inc.Agile TherapeuticsAgilysysAgios PharmaceuticalsAI Document ServicesAir MethodsAir T Inc.Air Transport ServicesAirMedia GroupAixtron SE
Company
ACIWACNBACORACFNACTSACPWATVMATVIACTAACURACXMADMSADMVADMPADUSAEYADEPADMAADBEADTNAEISAMDADXSADXSWADVSYPROABCOMULTAEGRAEGNAEHRAMTXAEPIAERIAVAVAEZSAFCTAFMDAFFWAFFXAGENAGRXAGYSAGIOAIDCAIRMAIRTATSGAMCNAIXG
Symbol
21.660 20.077 33.280
0.500 1.500 2.190 2.000
22.725 15.490
0.790 18.490 17.490
0.000 3.940
23.020 2.350 6.150 9.800
73.940 18.670 25.660
2.680 14.440 10.400 44.110 23.630 53.280 24.178 26.170 18.050
2.340 4.220
55.040 31.340 26.510
0.536 1.150 6.300 4.000
12.560 5.130 9.270 9.840
94.300 0.000
46.590 24.600
9.220 1.980 7.520
Last Price
22.210 22.900 45.450
3.490 2.500 3.445 2.000
24.180 22.730
1.550 35.743 21.630
0.000 7.260
24.680 3.550
21.270 14.000 80.300 26.770 28.180
4.800 14.990 12.900 44.360 26.000 66.040 25.350 47.650 25.640
3.240 13.290 58.880 32.500 41.670
1.540 1.150 9.160
12.000 13.110
6.490 12.550 15.020
138.850 0.000
60.740 27.340
9.720 3.200
16.760
52WHigh
17.320 18.145 28.260
0.250 1.450 1.590 2.000
17.725 13.240
0.410 16.040 12.020
0.000 2.620
17.020 2.180 5.760 6.760
57.150 17.510 16.000
2.140 2.460 0.750
25.420 23.330 37.470 22.710 19.100 15.310
1.750 3.390
29.670 13.660 24.730
0.480 1.100 3.550 2.440 6.250 2.270 5.050 9.100
31.420 0.000
40.310 10.680
6.930 1.650 7.110
52WLow
9.78 7.08
-12.21 -85.25 -39.27 -33.84
- 11.18 -24.14 -45.89 -46.24
--
-38.05 -.13
-29.22 -67.63 17.37 12.47 -23.51 4.73
-33.17 359.87 732.00 50.24 -5.78 -17.07
- -43.33 -28.68 -17.89
- 48.36 47.90 -34.14 -54.17
--
33.33 76.16 61.83
- -26.57 140.87
- -12.80 103.31 17.45 -16.81 -53.87
1 Year% Chg
35751147
47921847220515134
1457689
66471010527179
5357
127783913109575541358
1437784475125032
105322690903
280272972
89621370
134016517695
61323771194
214649496
978390
52750
72058132758
24572137
41941
28975760
1061665215029
Vol. Yr (000)
36.71 11.88 59.43
nananana
19.93nanana
21.59nana
21.12 26.11
nana
123.23 23.05 14.83 38.29
nana
47.43na
313.41nana
13.08na
13.61nana
155.94nanananananana
984.00nana
18.34 15.57 16.46
nana
P/E
0.0 3.9 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 1.2 2.8 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Akamai Technologies Inc.Akebia TherapeuticsAkers BiosciencesAkornAlamogordo Fincl CpAlaska Comm Systems GroupAlazzio Entertainment Corp.Albany Molecular ResearchAlberta Star DevelopmentAlbina Community BancorpAlcentra Capital Corp.ALCO Stores (Q)Alcobra Ltd.Alder BioPharmaceuticals, Inc.Aldeyra TherapeuticsAlexion PharmaceuticalsAlexza PharmaceuticalsAlicoAlign Technolgy Inc.Alimera Sciences, Inc.Alkermes PLCAll Marketing SolutionsAllDigital HoldingsAllegiant TravelAlliance Bancorp Inc. of PAAlliance Fiber OpticAlliance HealthCare ServicesAlliance Holdings GP L.P.Alliance Media Group HoldingsAlliance Res Partners LpAllied First Bancorp (MD)Allied Healthcare ProductsAllied Motion TechnologiesAllied Resources IncAlliqua BioMedical, Inc.Allot CommunicationsAllscripts Healthcare SolutionAlmost FamilyAlnylam PharmaceuticalsAlpha and Omega SemiconductorAlpha Network Alliance VentureAlphatec HoldingsAltair InternationalAltera CorporationAltisource Portfolio SolutionsAltra Industrial MotionAMAG PharmaceuticalsAmarin PLCAmazon.comAMB Financial Corp
Company
AKAMAKBAAKERAKRXALMGALSKALAZAMRIASXSFACBCABDCALCSADHDALDRALDXALXNALXAALCOALGNALIMALKSPTPFADGLALGTALLBAFOPAIQAHGPALLMEARLPAFBAAHPIAMOTALODALQAALLTMDRXAFAMALNYAOSLANAVEATECATAOALTRASPSAIMCAMAGAMRNAMZNAMFC
Symbol
71.045 11.110
4.240 47.510 14.810
1.680 0.000
17.600 0.149 0.176
13.300 0.300 5.630
28.860 10.180
173.300 2.070
51.260 53.785
5.010 60.970
0.033 0.150
192.290 21.600 17.420 22.180 51.690
1.230 33.430
0.100 1.630
33.190 0.140 5.200 8.790
11.960 44.710
104.420 8.910 0.080 1.450 0.000
42.910 12.870 27.640 54.660
2.340 372.100
10.550
Last Price
73.530 31.000
5.090 55.860 16.500
2.050 0.000
23.950 0.202 0.200
15.500 10.210 22.190 32.300 13.500
203.300 5.270
58.100 64.750
8.360 75.170
0.661 0.230
199.195 21.900 22.600 35.250 74.000
2.000 53.836
0.800 3.700
35.000 0.400 8.540
14.680 18.400 45.930
121.930 11.180
0.450 1.920 0.000
45.000 126.840
38.080 59.290
3.330 389.370
11.250
52WHigh
50.520 8.470 2.430
20.520 14.800
1.180 0.000
13.730 0.134 0.070
10.600 0.270 3.120 9.500 3.000
136.370 1.248
33.770 43.270
4.120 38.490
0.022 0.050
104.520 15.120 10.750 18.920 48.250
0.750 31.130
0.025 1.290
10.891 0.140 3.700 7.880
11.000 19.740 47.030
6.930 0.010 1.200 0.000
30.470 12.280 22.730 16.490
0.780 284.000
7.050
52WLow
22.05 -43.20 -7.02
115.95 -4.45 -12.95
- -5.33 -20.49 -12.25
- -97.06 -68.98
--
13.92 -53.27 35.97 3.85
-36.50 38.29 -94.00 -34.78 71.79 40.72 20.39 -33.85 -16.79 -31.28 -20.54 -87.50 -28.19 186.37 -60.00 -38.32 -34.70 -33.67 93.55 55.53 21.06 -82.22 -3.33
- 18.42 -89.42 -22.58 182.48 29.28 10.62 49.65
1 Year% Chg
989657583
770128127
1611128
311432140
26150
2132123335
133079419
68111193
563799493
96857231203
95501571
1020611303813
015562
28543
449714
46869717
2115583768
465812885
05411
231799470161075951643
299201229411
8
Vol. Yr (000)
38.61nana
163.83nananana
4.97nananana
111.00na
53.16na
26.02 30.39
nananana
30.28 56.84 22.62 22.63 10.88
na 6.99
nana
21.98nanana
38.58 30.41
nanananana
28.23 2.31 16.65 12.59
nana
35.17
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.5 1.1 0.9 0.0 6.7 0.0 7.5 0.0 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 1.8 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Ambac Financial GroupAmbac Financial GroupAmbarella, Inc.Ambassadors GroupAmbient Water Corp.AMC Networks Inc.AmdocsAmedica Corp. (D)Amedisys Inc.AmercoAmeriana BancorpAmerica First Tax Exempt LPAmerica MovilAmerica's Car-MartAmerican Airlines GroupAmerican Boarding Co.American Brewing Co.American Business Services IncAmerican Cap. Mortgage Invest.American Cap. Mortgage Invest.American Capital AgencyAmerican Capital AgencyAmerican Capital AgencyAmerican Capital Ltd.American Capital Senior FloatAmerican CareSource (D)American Electric TechnologiesAmerican Graphite TechnologiesAmerican Heritage Int'lAmerican Independence CorpAmerican National InsuranceAmerican Natl BankshAmerican Natural EnergyAmerican Public EducationAmerican Railcar IndustriesAmerican Realty Capital (E)American Realty Capital (E)American Realty FundsAmerican Riding ToursAmerican River BanksharesAmerican Sands EnergyAmerican Science & EngineeringAmerican SoftwareAmerican Superconductor (D)American WoodmarkAmericann, Inc.Ameris BancorpAMERISAFEAmeriServ FinancialAmeriServ Financial
Company
AMBCAMBCWAMBAEPAXAWGIAMCXDOXAMDAAMEDUHALASBIATAXAMOVCRMTAALAMIBABRWABSRMTGEPMTGEAGNCAGNCPAGNCBACASACSFANCIAETIAGINAHIIAMICANATAMNBANECAPEIARIIARCPARCPPANFDEAMRDAMRBAMSEASEIAMSWAAMSCAMWDACANABCBAMSFASRVPASRV
Symbol
24.200 13.440 75.710
2.530 0.021
76.640 54.400
0.351 26.780
330.400 16.450
5.570 20.320 54.250 52.780
0.510 0.350 0.000
25.228 17.960 21.330 26.402 25.050 14.790 13.100
2.860 4.210 0.020 0.035
10.210 98.390 22.580
0.007 29.980 49.730
9.850 23.600
0.125 0.150 9.470 0.340
48.860 10.220
6.440 54.730
0.800 26.390 46.250 26.815
2.980
Last Price
32.200 21.400 77.390
5.000 0.070
77.300 54.970
8.100 31.266
335.000 20.000
6.120 26.940 57.550 56.200
1.500 2.500 0.000
25.570 20.680 24.060 27.000 25.396 16.100 14.400
3.990 7.600 0.145 1.000
12.890 118.380
25.000 0.150
38.000 82.820 14.170 24.140
0.125 2.100 9.990 1.075
72.730 10.540 21.500 56.440
6.000 26.890 46.820 30.990
3.930
52WHigh
18.600 11.130 21.600
2.140 0.016
52.730 44.064
0.325 12.860
224.710 13.110
4.940 18.720 34.900 28.100
0.500 0.280 0.000
24.360 17.760 20.740 25.191 23.860 13.590 11.980
1.610 3.050 0.014 0.022 9.760
92.040 20.650
0.007 26.240 46.180
7.380 20.000
0.125 0.140 8.210 0.024
43.380 8.210 5.666
25.100 0.500
19.450 35.150 25.150
2.863
52WLow
-22.01 -34.12 183.45 -36.11 -28.67 4.87 17.09 -95.33 79.85 42.34 21.16 -7.78 2.83 47.98 44.21
----
-4.32 -.74 .43
- -6.36 -6.70 44.44 -38.00 -76.51 -96.24 -5.46 -12.97 -4.00
- -14.54 -28.99 -29.74 3.65 .00
- 2.60
-61.80 -27.26
.49 -60.00 62.60
- 13.26 5.33 .88
-22.60
1 Year% Chg
16122537
12202218108189
39801407862992013420
1695484
7316581
2406881941
6661
30329075
211553645
1560105883
2341325
10018817
037
3208867
785688
1275964406911237
00
980291
3851455330738817
356431454623872929
Vol. Yr (000)
2.15na
48.22nana
21.17 19.29
na 36.68 16.74 20.82
nana
17.39 13.43
nananana
5.87nanana
9.07nanananana
15.47 10.72 13.94
na 12.81 10.67
nananana
17.54na
95.80 48.67
na 30.75
na 18.33 16.29
na 19.87
P/E
0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.5 9.0 1.7 0.0 0.8 0.0 0.0 0.0 8.1
11.2 12.3 7.6 7.7 0.0 8.8 0.0 0.0 0.0 0.0 0.0 3.1 4.0 0.0 0.0 3.3 0.0 7.1 0.0 0.0 0.0 0.0 4.0 3.9 0.0 0.0 0.0 0.8 1.3 7.9 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Ames Natl CorpAmgenAmicus TherapeuticsAmkor Technology (E)Amphastar PharmaceuticalsAmple-Tee, Inc.AmsurgAmsurgAmtech Systems, Inc. (D)AmTrust Financial ServicesAmyris, Inc.Anacor Pharmaceuticals, Inc.ANADIGICS, Inc.Analog DevicesAnalogicAnchor BancorpAnchor Bancorp WisconsinAndatee China Marine FuelAndersonsAngie's ListAngioDynamics Inc.ANI PharmaceuticalsAnika TherapeuticsAnpulo Food DevelopmentAnsys Inc.Antares PharmaAnthera Pharmaceuticals (D)Anytranslation Corp.Aoxin Tianli Group, Inc.API TechnologiesApogee EnterprisesApollo Education GroupApollo Investment Corp.AppleAppliance Recycling CentersApplied DNA SciencesApplied DNA SciencesApplied Energetics (D)Applied Genetic TechnologiesApplied MaterialsApplied Micro CircuitsApplied OptoelectronicsApproach ResourcesApps GeniusApptigo International Inc.Apricus BiosciencesAPT Systems Inc.Aptose BiosciencesAqua Power Systems Inc.Aquinox Pharmaceuticals
Company
ATLOAMGNFOLDAMKRAMPHATLWAMSGPAMSGASYSAFSIAMRSANACANADADIALOGANCBABCWAMCFANDEANGIANGOANIPANIKANPLANSSATRSANTHAYNTABACATNYAPOGAPOLAINVAAPLARCIAPDNWAPDNAERGPAGTCAMATAMCCAAOIAREXAPGSAPPGAPRIAPTYAPTOAPSIAQXP
Symbol
24.850 159.850
10.880 8.835
14.960 0.000
124.000 61.520 11.180 56.985
2.400 57.850
1.360 63.000 90.900 22.510 34.730
1.180 41.370
5.870 17.790 62.550 41.170
0.000 88.190
2.710 4.470 0.000 1.500 2.070
43.200 18.920
7.675 124.430
2.050 1.050 2.590 5.000
19.990 22.560
5.100 13.880
6.590 0.040 0.200 1.870 0.000 5.420 0.000 8.220
Last Price
26.870 173.140
13.200 12.270 15.790
0.000 129.560
65.030 13.000 59.310
4.880 58.560
1.760 64.945 92.310 23.000 37.960
3.650 69.927 14.650 19.800 71.780 51.400
0.000 88.960
3.730 6.365 0.000 2.400 2.980
48.030 35.230
8.870 133.600
4.420 1.800 4.440 5.000
34.370 25.710 11.750 24.840 23.070
0.040 1.890 2.750 0.000 8.800 0.000
13.350
52WHigh
21.150 108.200
1.765 5.773 6.670 0.000
100.820 40.000
7.520 35.550
1.560 13.190
0.550 42.570 63.275 17.320 28.000
1.060 38.647
4.361 13.060 19.900 34.160
0.000 71.090
1.820 1.460 0.000 1.150 1.770
28.275 18.810
6.800 73.047
2.049 0.500 2.020 5.000
11.100 18.270
4.610 8.170 4.280 0.040 0.026 0.920 0.000 4.010 0.000 5.500
52WLow
12.75 29.60 425.60 28.79
---
30.67 -8.13 51.52 -35.66 189.11 -20.00 18.55 10.71 20.05
- -46.85 -30.17 -51.81 12.95 99.52
.17-
14.50 -22.57 33.43
- -19.35 -29.35 30.00 -44.74 -7.64 62.28 -32.34
--
.00 33.27 10.51 -48.48 -43.74 -68.48
.00-
-13.02---
-35.43
1 Year% Chg
5042155971179238233812524
67927507
327841149110243531429149
1284915092
205705
120718937922961117720902
9152
217764328193559
3972626
11129100890115571
35803941295
8676662
05257
926436599181502092291
04084
28306
1881
1213
Vol. Yr (000)
15.15 18.37
na 16.06
nanana
43.32na
10.46nanana
24.80 35.37 5.80
nana
10.77na
118.60 24.72 16.60
na 25.86
nanana
4.29na
33.23 13.14 11.46 16.72 3.60
nananana
24.00na
49.57 4.61
nanananananana
P/E
2.9 1.9 0.0 0.0 0.0 0.0 4.2 0.0 0.0 1.8 0.0 0.0 0.0 2.5 0.4 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0
10.5 1.5 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
AR Capital Acquisition Corp.AR Capital Acquisition Corp.AR Capital Acquisition Corp.Aradigm Corp.Aratana TherapeuticsARC Group WorldwideARCA biopharma (D)ArcBest CorporationArch Capital GroupArch TherapeuticsArctic CatArdelyx, Inc.Arena PharmaceuticalsAres CapitalArgo Group InternationalArgo Group InternationalArgos TherapeuticsARI Network ServicesARIAD PharmaceuticalsArk RestaurantsArkadia InternationalARM Holdings PLCArmada OilArotech Corp.Arqule Inc.Array BioPharmaArris GroupArrow DWA Tactical ETFArrow FinancialArrowhead ResearchArtec Global Media, Inc.Artesanias Corp.Artesian ResourcesArtex Corp.Arts Way Mfg IncAruba NetworksAs Seen On TVASB BancorpAscena Retail GroupAscendis Pharma A/SAscent Capital GroupAscent Solar TechnologiesAsia Entertainment & ResourcesAsia Pacific Wire & CableAsia TravelAsiya PearlsASM InternationalASML HoldingASN Technologies Corp.Aspen Group Inc
Company
AUMAAUMAUAUMAWARDMPETXARCWABIOARCBACGLARTHACATARDXARNAARCCAGIIAGIILARGSARISARIAARKRARKIEARMHAOILARTXARQLARRYARRSDWATAROWARWRACTLAXTRARTNAARXQARTWARUNASTVEASBBASNAASNDASCMAASTIIKGHAPWCATSRASYPASMIASMLAWSNASPU
Symbol
9.850 9.950 0.450 6.320
16.010 5.340 0.790
37.890 61.600
0.180 36.320 13.090
4.370 17.170 50.150 25.257
8.910 3.390 8.240
24.500 1.160
49.300 0.063 3.100 2.240 7.370
28.895 10.650 27.150
6.765 2.720 1.010
21.390 0.000 4.720
24.490 0.052
20.500 14.510 17.350 39.810
1.120 1.660 2.450 1.500 0.000
46.080 101.030
0.000 0.200
Last Price
10.480 10.200
0.500 11.410 20.630 31.518
2.000 47.520 63.010
0.350 48.408 35.480
7.220 17.925 55.073 25.330 10.800
4.450 9.190
26.000 1.160
54.640 0.270 6.610 2.500 8.590
35.830 10.970 27.930 18.870
5.000 1.100
22.850 0.000 7.080
24.965 0.130
21.960 18.340 21.970 79.020
6.300 3.550 2.840 5.000 0.000
48.240 111.400
0.000 0.389
52WHigh
9.400 8.840 0.200 6.170 9.200 5.150 0.645
30.140 52.510
0.150 26.000 11.370
3.260 14.630 39.755 22.520
5.611 2.410 4.900
21.030 0.250
37.750 0.054 2.020 1.040 2.980
23.710 9.370
24.314 4.950 1.020 0.042
19.850 0.000 4.500
15.650 0.040
17.600 10.500 17.000 38.780
0.551 1.030 2.210 0.050 0.000
32.647 79.660
0.000 0.096
52WLow
----
-13.74 -76.77 -57.52 2.54 7.06
-45.45 -24.00
- -30.63 -2.55 20.32 9.77
-10.90 7.28 2.23 10.61 364.00 -3.28 -72.21 -50.16 9.27 56.81 2.54
- 4.74
-58.80 -24.44
- -4.76
- -27.38 30.61 -17.27 15.49 -16.03
- -47.31 -81.64 -52.30 -10.26 76.47
- 14.83 8.22
- 11.11
1 Year% Chg
592655
141170
148091757
198302096327832
991312616
6841550571133793
6719865
3088711
378117221
0107352
8572391931720
203185101135
6511129
11864123
7291139
320249194
0315
10295767145425
702414827
3512
19053178
8052
Vol. Yr (000)
nanananana
41.08na
20.93 12.03
na 16.81
nanana
7.99nana
67.80na
16.67na
55.39na
18.24nana
10.47na
14.68nanana
17.39na
20.52nanana
21.03nananana
122.50nanana
36.87nana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 1.4 0.0 0.0 8.9 1.6 6.4 0.0 0.0 0.0 4.1 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.4 3.7 0.0 0.0 0.0 4.2 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 1.2 0.8 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Aspen TechnologyAssembly Biosciences, Inc.Asta Funding (H)Asta HoldingsAstec IndustriesAstika Holdings, Inc.Astro-MedAstronics CorpAstrotech Corp.Asure SoftwareAt Play VacationATA Inc.Atara BiotherapeuticsathenahealthAthens Bancshares CorpAthersys Inc.Atlantic AmericanAtlantic Coast Financial (D)Atlantic Tele-NetworkAtlanticus Holdings Corp.Atlas Air Worldwide HoldingsAtlas Financial HoldingsAtmel Corp.Atossa Genetics Inc.AtriCureAtrion Corp.ATRM Holdings, Inc. (E)AttunityAuburn BancorpAuburn Natl BancorpAudience, Inc.Audiocodes LtdAurinia Pharmaceuticals Inc.Auris Medical Holding AGAuscrete Corp.Auspex PharmaceuticalsAuthenTecAuthentidate Holding (D)Autobytel Inc.Autodesk Inc.Automatic Data ProcessingAvago TechnologiesAvalanche BiotechnologiesAvant Diagnostics, Inc.Avenue Financial HoldingsAVEO PharmaceuticalsAviat NetworksAvid TechnologyAvinger, Inc.Avis Budget Group
Company
AZPNASMBASFIAHDTASTEASKHALOTATROASTCASURAPYVATAIATRAATHNAFCBATHXAAMEACFCATNIATLCAAWWAFHATMLATOSATRCATRIATRMATTUABBBAUBNADNCAUDCAUPHEARSASCKASPXAUTHADATABTLADSKADPAVGOAAVLOREOEAVNUAVEOAVNWAVIDAVGRCAR
Symbol
38.490 13.240
8.340 1.000
42.880 0.014
13.990 73.700
3.065 5.760 0.000 4.100
41.570 119.390
24.600 2.880 4.030 4.150
69.220 2.167
43.020 17.670
8.230 1.800
20.490 345.510
3.410 10.050
8.000 24.847
4.540 4.600 4.360 5.350 0.000
100.270 8.010 0.330
14.770 58.640 85.640
126.980 40.520
1.650 12.510
1.450 1.190
14.900 11.090 59.015
Last Price
47.630 17.000
9.500 1.000
44.970 0.690
16.500 75.600
4.590 6.690 0.000 5.530
43.660 168.180
30.500 3.500 4.380 4.490
73.550 3.380
51.000 18.410
9.760 2.650
22.974 355.910
8.240 11.350
8.250 25.360 13.110
7.490 5.650 7.580 0.000
100.860 8.010 1.200
15.450 65.000 90.230
136.280 62.480
1.950 14.300
2.020 1.950
16.050 14.420 69.760
52WHigh
31.570 4.250 7.810 1.000
33.900 0.014
11.640 41.310
2.010 4.550 0.000 2.500 9.660
97.300 19.000
1.080 3.230 3.600
53.250 1.150
31.090 12.410
6.320 0.800
13.185 261.530
2.270 5.830 6.750
22.100 3.170 4.110 1.410 3.300 0.000
14.750 8.010 0.201 7.900
44.760 64.374 57.270 22.000
0.553 11.500
0.605 0.990
12.020 9.350
45.940
52WLow
-9.14 107.69
.85-
-2.35 -97.54 17.66 39.80 30.43 -13.25
- 3.02
- -25.49 23.00 -11.11 10.71 -7.57 5.01
-11.44 21.97 29.07 -1.56 6.51 8.93 12.86 -26.67 7.72 18.52 7.10
-63.68 -36.55
---
225.98 .00
-66.72 18.83 19.24 26.35 97.14
- 198.64
- -3.01 -25.16
--
21.18
1 Year% Chg
490364254
3360
6289215405
114692789
531
7488785
2155535
74657182761
3371358
139714012
28959970600
9793345195
24881177
9637904641891186
290230
63535952
11765912812113979224155
891676
646279187
213756276
101483
Vol. Yr (000)
32.90na
9.70na
28.78na
23.32 29.84
nanana
51.25nana
20.00na
21.21 46.11 22.77
na 10.12 46.50
102.88nana
24.54nanana
11.89nana
54.50nanananana
4.24 167.54 28.74 28.03
nana
83.40nana
40.27na
19.80
P/E
0.0 0.0 0.0 0.0 0.9 0.0 2.0 0.0 0.0 0.0 0.0
10.5 0.0 0.0 0.8 0.0 0.5 0.0 1.6 0.0 0.0 0.0 1.9 0.0 0.0 0.9 0.0 0.0 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Aware, Inc.Axcelis TechnologiesAxim Biotechnologies, Inc.Axiom CorpAxion Power International (D)Axion Power International (D)AxoGen, Inc.AXT IncB Communications Ltd.B.O.S. Better Online SolutionsB/E AerospaceBaiduBaixo Relocation ServicesBalchem CorpBaldwin & LyonsBaldwin & LyonsBallard Power SystemsBallroom Dance FitnessBallston Spa Bancorp IncBally Corp.Bancfirst Corp.Bancfirst Corp.Band Rep ManagementBank Mutual CorporationBank of Commerce Holdings (CA)Bank of KentuckyBank of Marin BancorpBank of Napa NA (CA)Bank Of South Carolina CoBank of the James Financial GrBank of the OzarksBankFinancialBankwell Financial GroupBanner CorpBarclays Inverse US TreasuryBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarrett Business ServicesBassett FurnitureBassline Productions Inc.Bay BancorpBaylake Capital Trust IBazaarvoice, Inc.BBCN BancorpbBooth, Inc.BCB Bancorp Inc (NJ)BDCA Venture, Inc.Beacon Roofing Supply
Company
AWREACLSAXIMAXMMAXPWWAXPWAXGNAXTIBCOMBOSCBEAVBIDUBXROBCPCBWINBBWINABLDPBLDZBSPABLYQBANFBANFPBNRMBKMUBOCHBKYFBMRCBNNPBKSCBOTJOZRKBFINBWFGBANRTAPRBHACBHACUBHACRBHACWBBSIBSETBSSPBYBKBYLKBVBBCNBBTHBCBPBDCVBECN
Symbol
4.390 2.380 1.300 0.500 0.021 0.040 3.500 2.690
16.830 2.070
63.620 208.400
0.000 55.380 23.460 23.520
2.100 2.250
34.120 0.000
60.980 27.030
2.300 7.320 5.600
49.050 50.900
8.350 15.000 11.020 36.930 13.140 19.260 45.900 29.650
9.550 9.950 0.280 0.180
42.840 28.520
0.115 5.210
12.660 5.650
14.470 1.880
12.040 5.020
31.300
Last Price
6.790 2.940
10.000 0.550 1.300 3.000 4.240 3.050
21.610 6.980
73.213 251.990
0.000 69.920 27.440 27.630
5.170 2.250
38.500 0.000
69.490 31.500
2.450 7.460 7.000
49.870 53.630
8.950 15.600 11.250 38.220 13.160 22.000 46.260 50.550
9.550 10.020
0.280 0.180
63.450 29.400
1.880 5.500
13.060 9.390
17.810 2.000
13.800 6.680
39.330
52WHigh
3.460 1.500 0.250 0.260 0.012 0.033 2.110 2.040
13.342 1.970
50.083 140.660
0.000 48.893 23.000 22.570
1.410 1.850
32.500 0.000
52.506 26.250
0.055 5.740 5.480
33.580 42.490
8.000 14.120
8.450 27.510
9.400 15.910 37.030 24.570
9.550 9.950 0.260 0.180
18.250 11.880
0.090 4.230
10.920 5.640
12.770 0.750
11.110 4.400
23.040
52WLow
-24.18 10.70 420.00 21.95
--
14.75 22.27 2.00
-68.45 1.25 36.86
- 6.25
-10.76 -5.28 -52.27
- 1.85
- 7.68 .11
- 15.46 -16.79 30.66 12.96 -6.18 .13
19.26 8.52 31.66 -12.45 11.38
-----
-28.08 92.05 -93.20 3.31 -.16
-22.60 -15.58
- -7.95 -17.84 -19.04
1 Year% Chg
197232689
70
1788105492
31007043
101399
66841185368
107721341
65116053
01
988111586
625210861126
55961
18499
345631193
5275045
3310
898660506
99093233
6141749
4583963925955
1186938
37311
Vol. Yr (000)
21.95nanananananana
6.26na
24.38 33.67
na 32.58 16.18 16.22
nananana
15.09nana
23.61 13.66 18.79 15.47
na 16.30 10.91 24.30 54.75 23.20 16.51
nananananana
32.41na
16.81 13.05
na 13.04
na 14.86
na 30.39
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.5 4.3 4.2 0.0 0.0 2.3 0.0 2.2 6.6 0.0 2.2 2.2 1.5 1.7 0.0 3.5 1.8 1.4 1.2 0.0 1.6 0.0 0.0 0.0 0.0 0.0 2.1 1.1 0.0 0.0 2.6 0.0 2.8 0.0 4.5
11.7 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Bear Lake RecreationBear State Financial, Inc.Beasley Broadcast Grp IncBebe StoresBed Bath & BeyondBel FuseBel FuseBelk Inc.Bellerophon TherapeuticsBellicum Pharmaceuticals, Inc.Ben Franklin Financial (IL)Beneficial Bancorp, Inc.Benefitfocus, Inc.Bespoke TricylesBesra Gold, Inc.Betafox Corp.BG Medicine (D)BGC PartnersBig 5 Sporting Goods CorpBIND TherapeuticsBingham CanyonBio Blast Pharma Ltd.Bio-Path HoldingsBio-Reference LaboratoriesBio-Techne Corp.Bioadaptives, Inc.BioAmber Inc.Bioanalytic SystemsBiocept, Inc.Biocryst PharmaceuticalsBiodel Inc.BioDelivery Sciences Intl.Biogen Inc.Biolase TechnologyBioLife Solutions IncBioLineRx Ltd.Biomarin PharmaceuticalsBiomerica IncBionik Laboratories Corp.BioPharmX Corp.BioScripBioSh. Biotech. Clinical TrialBioShares Biotechnology Prod.BioSpecifics Technologies (D)Biostar PharmaceuticalsBiota Holdings Ltd.BioTelemetry, Inc.Birner Dental Management SvsBJ's RestaurantsBlack Box
Company
BLKEBSFBBGIBEBEBBBYBELFBBELFABLKIBBLPHBLCMBFFIBNCLBNFTBPSRBSRAFBFXXBGMDBGCPBGFVBINDBGHMORPNBPTHBRLITECHBDPTBIOA.WTBASIBIOCBCRXBIODBDSIBIIBBIOLBLFSBLRXBMRNBMRABNKLBPMXBIOSBBCBBPBSTCBSPMBOTABEATBDMSBJRIBBOX
Symbol
0.270 9.890 5.020 3.630
76.775 19.030 18.300 49.210
9.180 23.170 10.050 11.290 36.790
1.250 0.007 0.000 0.810 9.450
13.270 5.490 0.000 6.000 1.800
35.240 100.290
0.895 1.590 2.030 2.240 9.030 1.190
10.500 422.240
2.020 1.610 2.110
124.620 0.900 2.230 2.950 4.430
32.834 31.040 39.150
1.220 2.300 8.850
13.900 50.450 20.930
Last Price
0.270 11.480
9.200 6.880
79.640 29.260 27.230 85.000 12.920 33.630 11.510 12.801 49.680
1.750 0.041 0.000 2.040 9.720
16.620 13.720
0.000 11.000
3.620 36.750
101.600 7.050 2.880 2.990 8.000
14.620 2.935
18.480 480.180
3.000 4.350 3.280
133.540 1.100 3.000 3.500 8.750
37.669 33.510 42.000
2.410 6.170
11.330 18.400 55.440 25.930
52WHigh
0.270 6.306 4.500 2.000
54.955 18.790 18.170 45.000
8.010 18.200
6.317 10.640 19.580
0.350 0.002 0.000 0.270 6.400 9.190 4.890 0.000 4.500 1.600
24.190 82.630
0.350 0.800 1.850 1.085 7.290 1.140 6.710
272.020 1.690 1.580 1.200
55.040 0.701 2.000 0.150 3.410
25.500 24.920 22.230
0.911 2.100 6.420
12.046 28.065 19.340
52WLow
.00 19.72 -44.84 -40.69 11.59 -13.11 -5.33 -10.49
--
52.33 -5.85 -21.67
- -67.20
- -57.81 44.50 -17.32 -54.10
--
-32.08 27.31 17.48
- -27.06 -19.12 -69.48 -14.65 -56.41 24.41 38.05 -16.18 -56.37 -5.38 82.70 17.13
- 1866.67 -36.53
--
51.04 -39.60 -62.36 -12.29 -22.78 54.23 -14.01
1 Year% Chg
0699187
37675143610
2184252
63078
25032160
7116021991
124237
3400260061
881656617
13645607
1639112004
223195576
203502548311983255123
11821511292
22694522497170
035
13879867
1880814
183540069678
1563034
230013241
Vol. Yr (000)
na 13.19 20.92
na 15.70 9.56 9.20
nananana
51.32nanananana
15.00 19.81
nananana
19.36 32.35
nanananananana
34.13nananananananananana
59.32 7.18
nanana
48.51 18.52
P/E
0.0 0.0 3.6 1.6 0.0 1.5 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.1 3.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.3 0.0 1.9
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Black Diamond, Inc. (D)Black River PetroleumBlack Rock Petroleum Co.Black Stallion Oil & GasBlackbaudBlackBerry LimitedBlackhawk Network HoldingsBlackhawk Network HoldingsBlackRock Capital InvestmentBLDRS Asia 50 ADR E.T.F.BLDRS Devlp Mkt 100 ADR E.T.F.BLDRS Emerg Mkt 50 ADR E.T.F.BLDRS Europe 100 ADR E.T.F.Bling Marketing, Inc.Bloomin' Brands, Inc.Blucora, Inc.Blue Bird Corp.Blue Bird Corp.Blue CalypsoBlue Earth, Inc. (D)Blue Hills Bancorp, Inc.Blue Line Protection GroupBlue Nile Inc.Blue Sky Media Corp.Blue Sky PetroleumBlue SpaBlue Water Global Group, Inc.Blue Water Petroleum Corp.bluebird bioBlueknight Energy PartnersBlueknight Energy Partners LPBNC Bancorp (NC)Bob Evans Farms (E)BofI HoldingBoingo Wireless, Inc.BOK FinancialBon-Ton StoresBona Film GroupBonso ElectronicsBooks-A-MillionBorderfree, Inc.BOSP Bancshares IncBoston Private Financial HdgsBoston Private Financial HdgsBoston Private Financial HdgsBoston Therapeutics Inc.Bottomline Technologies Inc.Boulder BrandsBoulevard AcquisitionBoulevard Acquisition
Company
BDEBRPCEBKRPBLKGBLKBBBRYHAWKBHAWKBKCCADRAADRDADREADRUBLMKBLMNBCORBLBDBLBDWBCYPBBLUBHBKBLPGNILEBKYMBSKYBUESBLUUBWPCBLUEBKEPBKEPPBNCNBOBEBOFIWIFIBOKFBONTBONABNSOBAMMBRDRBSPBBPFHBPFHPBPFHWBTHEEPAYBDBDBLVDUBLVD
Symbol
9.450 0.100 0.000 0.500
47.380 8.930
35.550 35.770
9.060 30.190 23.240 34.800 22.910
0.009 24.330 13.660 10.250
0.750 0.150 0.890
13.220 0.225
31.840 0.000 0.050 1.000 0.082 0.320
120.770 7.780 9.000
18.100 46.260 93.040
7.540 61.220
6.960 7.440 1.340 2.740 6.010
34.000 12.150 25.900
5.094 0.300
27.370 9.530
10.140 9.800
Last Price
12.600 1.200 0.000 0.850
47.790 12.630 40.010 40.570
9.410 31.510 26.069 44.660 26.330
0.009 26.250 20.300 12.000
0.769 0.195 3.930
13.740 1.786
37.500 0.000 0.500 1.000 0.160 0.950
128.880 9.500
11.410 18.955 60.150 97.680
8.618 71.100 11.900
7.900 2.100 2.780
18.980 34.000 13.950 27.280
7.060 0.800
36.320 18.460 10.400 12.450
52WHigh
6.250 0.070 0.000 0.150
29.420 7.010
22.490 23.180
7.850 22.780 21.380 33.710 21.250
0.009 15.010 12.610
8.500 0.350 0.070 0.700
11.250 0.060
23.100 0.000 0.050 1.000 0.006 0.300
17.400 5.480 7.010
15.510 42.280 64.620
5.480 53.010
4.320 5.500 1.110 1.390 5.700
34.000 10.550 23.160
4.636 0.160
21.010 7.770 9.849 9.400
52WLow
-22.73 -80.39
- 233.33 51.37 10.52
- 46.66 -1.20 7.75 -6.44 -4.30 -7.50
- .95
-30.62 7.22 23.88 15.38
--
-68.50 -8.51
- -90.00
.00 371.26 -57.33 431.09 -12.58 -9.46 4.44 -7.54 8.50 11.21 -11.34 -36.61 18.66 -21.17 14.21 -67.76
.00 -10.20 11.16 -24.42 -58.33 -22.13 -45.91
.90-
1 Year% Chg
2330980
010575
795286160772614724860
1191317
662409
812434726691
28012248
103428163449144168222
00
338341066
465524258
2493531
2702011453172431716116654
8321175
18157157
043969
24011
2001344539961
34402
Vol. Yr (000)
nananana
76.42nana
44.16nananananana
22.32 23.15
nana
7.50nanana
39.31nananananana
43.22na
17.92 30.04 20.45
na 14.47
na 82.67
nananana
15.38nananana
41.43nana
P/E
0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 9.2 2.2 3.4 2.5 3.7 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.0 7.9 1.1 2.7 0.0 0.0 2.7 2.9 0.0 0.0 0.0 0.0 0.0 2.9 6.7 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Boulevard AcquisitionBrainstorm Cell TherapeuticsBravo Brio Restaurant GroupBreitBurn Energy Partners LPBreitBurn Energy Partners LPBrekford Corp.Bridge Bancorp IncBridge Capital HoldingsBridgeline Digital (D)Bridgford FoodsBright Mountain HoldingsBrightcove Inc.Brista Corp.BRK Inc.Broadcom Corp.BroadSoft, Inc.Broadvision Inc.Broadway Financial (D)Broadwind EnergyBrocade Comm. SystemBrookline BancorpBrooks AutomationBruker Corp.Brunswick BancorpBryn Mawr Bank Corp.Bsb BancorpBsquare CorpBTHC X Inc.BTU InternationalBuffalo Wild WingsBuilders FirstSourceBuilders FirstSourceBurcon NutraScienceBV Financial Inc. (MD)C&F Financial CorpCA Inc.Cabot MicroelectronicsCachet Financial SolutionsCadence Design SystemsCADIZ Inc.Cadus CorporationCaesar Stone Sdot YamCaesars Acquisition CompanyCaesars EntertainmentCafePress Inc.Cal-Maine FoodsCalamos Asset ManagementCalamos Conv & High IncomeCalamos Conv Opp & IncomeCalamos Dynamic Convertible
Company
BLVDWBCLIBBRGBBEPPBBEPBFDIBDGEBBNKBLINBRIDBMAQBCOVBRTSBRKKBRCMBSFTBVSNBYFCBWENBRCDBRKLBRKSBRKRBRBWBMTCBLMTBSQRBTXIBTUIBWLDBLDRRBLDRBURBVFLCFFICACCMPCAFNCDNSCDZIKDUSCSTECACQCZRPRSSCALMCLMSCHYCHICCD
Symbol
0.700 4.450
14.690 20.070
5.480 0.175
25.830 26.110
0.490 8.010 0.750 7.330 0.000 7.500
43.295 33.460
6.052 1.250 5.000
11.865 10.050 11.630 18.470
4.750 30.410 19.780
4.690 0.000 2.620
181.240 0.079 6.670 2.370 7.250
34.950 32.610 49.970
0.799 18.440 10.255
1.380 60.710
6.800 10.530
3.890 39.060 13.450 14.170 12.980 25.010
Last Price
2.800 8.467
16.350 26.250 23.150
0.485 27.500 27.310
1.070 10.090
0.800 10.930
0.000 7.500
46.310 35.760 11.540
2.950 14.000 12.960 10.250 13.480 24.930
5.050 31.760 19.850
5.000 0.000 4.000
195.830 0.079 9.400 4.350 7.250
39.970 33.420 53.370
1.750 19.535 14.900
1.890 66.270 14.450 23.000
6.150 48.310 14.440 16.600 14.210 25.200
52WHigh
0.450 0.283
11.580 17.900
4.550 0.100
22.830 19.660
0.350 7.000 0.700 5.060 0.000 1.100
28.860 18.880
5.470 1.060 4.500 7.950 8.520 8.750
17.260 4.410
26.500 16.490
2.820 0.000 2.330
122.150 0.079 4.850 1.860 6.250
30.330 25.250 38.510
0.500 13.630
5.960 1.280
42.510 6.180 8.510 1.950
29.005 11.150 12.511 12.050 25.000
52WLow
- 7.88 4.11
- -72.56 -11.62 -3.29 9.89
-51.49 -19.90
- -25.43
--
37.58 25.18 -45.28 11.61 -59.08 11.83 6.69 6.40
-18.96 -2.66 5.85 15.07 48.42
- -15.76 21.72
.00 -26.70 -35.95 16.00 5.46 5.26 13.57
- 18.66 45.46 -10.39 11.64 -52.15 -44.61 -35.91 24.43 4.02 5.12 -6.01
-
1 Year% Chg
2855016
90654444
2182142088104132461131
1743
11322
033684615788
1074370
3779324625129591650855519
432762
4253340
27426164
012029
44723
38819883210568
1188189634
3328333
145925686
507336538
272645515
1037094762058
Vol. Yr (000)
nana
24.48na
2.35na
21.89 23.11
nananananana
14.58nana
10.42na
16.03 16.48
na 55.97 11.31 15.13 39.56 22.33
nana
36.61na
37.06nana
9.74 18.74 21.00
na 19.62
nana
27.47 61.82
nana
13.61 18.94
nanana
P/E
0.0 0.0 0.0
10.0 18.0 0.0 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 1.2 3.4 3.4 0.0 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.5 3.1 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 2.6 4.5 8.4 8.9 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Calamos Focus Growth ETFCalamos Global Dynamic IncomeCalamos Global Total ReturnCalamos Strategic Total ReturnCalAmp Corp.Calavo GrowersCaledonia MiningCalif First Nat BancorpCalifornia Independent BkCalithera BiosciencesCallidus Software, Inc.Calumet Specialty ProductsCAM Group, Inc.Cambium Learning GroupCambridge BancorpCambridge Capital Acquis. (D)Cambridge Capital Acquis. (D)Cambridge Capital Acquis. (D)Camden National CorpCamtek Ltd. (D)Canadian CannabisCanadian SolarCanadian ZincCanAlaska Uranium Ltd.Canarc ResourceCancer GeneticsCannabis SativaCannaSys, Inc.Canterbury Park HoldingCape BancorpCapella Education CompanyCapital Bank FinancialCapital City Bank GroupCapital Product Partners LPCapital SouthwestCapitala FinanceCapitol Acquis. Corp. II (D)Capitol Acquis. Corp. II (D)Capitol Acquis. Corp. II (D)Capitol Federal FinancialCapnia, Inc.Capnia, Inc.Capricor TherapeuticsCapstone Financial GroupCapstone Turbine (D)Cara TherapeuticsCarbonite, Inc.Cardax, Inc.Cardica, Inc. (D)Cardinal Energy Group
Company
CFGECHWCGOCSQCAMPCVGWCALVFCFNBCIBNCALACALDCLMTCAMGABCDCATCCAMBWCAMBCAMBUCACCAMTCCANCSIQCZICFCVVUFCRCUFCGIXCBDSMJTKCPHCCBNJCPLACBFCCBGCPLPCSWCCPTACLACCLACUCLACWCFFNCAPNWCAPNCAPRCAPPCPSTCARACARBCDXICRDCCEGX
Symbol
11.002 8.790
13.510 11.255 16.190 51.420
0.570 13.790 14.500 16.420 12.680 24.050
0.080 3.160
44.300 0.240
10.050 11.000 39.840
3.190 3.950
33.390 0.163 0.161 0.028 7.810 5.900 1.750
10.120 9.560
64.880 27.610 16.250
9.500 46.420 18.760 10.110 10.300
1.000 12.500
1.480 6.400 8.620 5.000 0.650
10.050 14.300
0.320 0.630 0.400
Last Price
11.090 10.160 15.000 12.250 28.720 53.560
1.140 15.490 14.500 33.480 17.310 33.300
0.190 3.400
47.970 0.750
10.050 11.500 42.260
5.140 30.000 41.120
0.387 0.219 0.100
16.880 11.100
8.500 12.040 11.230 77.855 28.330 16.330 11.630 50.440 19.870 10.530 12.210
1.230 13.120
2.800 9.900
10.680 7.000 2.320
20.700 15.430
1.450 1.320 0.900
52WHigh
9.330 7.760
11.520 9.680
14.740 29.590
0.503 13.510 14.500
6.510 9.150
18.660 0.080 1.290
42.000 0.013 9.560 9.710
34.570 2.750 0.005
18.680 0.152 0.074 0.015 4.830 3.530 1.500 8.910 8.620
52.890 19.780 12.600
6.540 32.011 17.600
7.860 9.850 0.220
11.610 0.156 1.020 6.970 1.000 0.560 7.530 8.260 0.151 0.463 0.260
52WLow
- -2.33 -9.33 1.21
-41.91 44.52 -23.80 -10.16
.00-
1.28 -6.93 -55.56 48.36 -2.53 -42.86 4.36 9.02 -3.30 -13.55
- 4.21
-55.95 -2.31 -69.95 -48.24 -24.84
.00 -9.86 -13.09 2.74 9.96 22.36 -13.24 33.70 -2.70 2.64 -1.90
104.10 -.48
---
25.00 -69.48 -46.00 40.33 -77.14 -37.12 -11.11
1 Year% Chg
5385911473
1935127904
7077597678
0107162447428894
02399
217965200
51538
716181
1814832746
055594239
6825
261114555466292
91927513
795218391828
541383
325182540
41180446
0110128
95238361
24715498
570
Vol. Yr (000)
nananana
46.26 31.16
na 15.85 21.32
nanananana
11.75nanana
12.15 29.00
na 8.24
nananananana
17.45 16.77 21.41 26.81 30.66 30.65
nanananana
21.55nananananananananana
P/E
0.0 9.5 8.8 8.8 0.0 1.4 0.0 3.0 0.0 0.0 0.0
11.0 0.0 0.0 3.7 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 2.2 0.0 0.7 9.8 0.4
10.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Cardinal FinancialCardinal Resources, Inc.Cardiome PharmaCardiovascular SystemsCardtronicsCareDx, Inc.Career EducationCareTrust REIT, Inc.Careview CommunicationsCarlyle GroupCarmike CinemasCarolina Bank HoldingsCarolina Financial CorporationCarolina Trust BankCarrizo Oil & Gas Inc.Carrols Restaurant Group (D)Cartesian, Inc.Carver BancorpCAS Medical SystemsCascade BancorpCascade MicrotechCasella Waste SystemsCaseys General StoresCASI Pharmaceuticals, Inc.Caspian ServicesCass Information SystemsCassidy VenturesCatalyst PharmaceuticalCatamaran Corp.Catasys Inc.Cathay General BancorpCathay General BancorpCavco Industries IncCavium, Inc.CB Financial ServicesCB Pharma Acquisition Corp.CB Pharma Acquisition Corp.CB Pharma Acquisition Corp.CB Pharma Acquisition Corp.Cbd Energy Ltd. (K)CBOE HoldingsCDK GlobalCDW Corp.CE FranklinCeco Environmental CorpCelator PharmaceuticalsCelgene Corp.Celgene Corp.Cell MedX Corp.Cell Source, Inc.
Company
CFNLCDNLCRMECSIICATMCDNACECOCTRECRVWCGCKECCLBHCAROCARTCRZOTASTCRTNCARVCASMCACBCSCDCWSTCASYCASICSSVCASSCSVNCPRXCTRXCATSCATYWCATYCVCOCAVMCBFVCNLMCNLMUCNLMWCNLMRCBDECBOECDKCDWCFKCECECPXXCELGZCELGCMXCCLCS
Symbol
19.980 0.080 9.260
39.040 37.600
5.545 5.030
13.560 0.480
27.100 33.600
9.650 13.290
5.370 49.650
8.290 3.460 4.640 1.335 4.800
13.580 5.500
90.100 1.474 0.018
56.140 1.000 4.330
59.540 2.090 8.140
28.450 75.060 70.820 19.760
9.820 10.220
0.240 0.290 0.900
57.405 46.760 37.240 12.410 10.610
2.470 2.970
115.280 0.290 1.200
Last Price
20.520 2.000
11.310 39.680 40.000 10.890
7.850 22.345
0.790 35.990 36.220 10.970 20.970
7.230 70.490
8.870 4.650
13.000 2.330 5.730
14.890 5.580
94.670 2.090 0.050
57.540 2.500 5.100
60.235 2.300 8.150
28.500 87.900 74.260 21.000 10.010 10.300
0.500 0.370
10.000 68.000 49.800 38.440 12.410 17.292
3.530 3.830
129.060 1.150 2.000
52WHigh
15.930 0.070 5.841
23.150 28.030
5.350 4.320
11.120 0.250
24.420 24.000
9.000 9.700 4.150
31.700 6.050 3.092 3.946 1.160 4.110 9.000 3.410
64.120 1.074 0.013
39.000 0.510 1.700
36.980 0.775 5.255
22.890 62.080 38.730 19.260
9.720 10.000
0.100 0.250 0.790
46.515 25.000 26.650 12.410 10.200
1.580 2.270
66.850 0.250 0.200
52WLow
12.06-
17.07 22.81 -3.22
- -32.57
- -27.27 -22.88 12.53 -5.85 28.10 27.25 -7.13 15.62 -19.16 -63.52 -38.48 -14.29 34.46 7.63 33.30 -19.01 -26.80 8.88
-59.68 91.59 33.02 169.68 18.83 12.94 -4.32 61.95
-----
-91.00 1.42
- 35.71
.00 -36.05 -22.08 5.69 65.16 -72.12
-
1 Year% Chg
696919164
57711579620184
219037194
99811563
3990817540
230123260
8210411793
872477
7031786226868478
167541550194816031412
48387157631
031
227581992
45360371403396
13781543
0435246317759816
05073
20897732
3407263949
950
Vol. Yr (000)
19.98nanana
40.43nananananana
35.74nana
21.31nananana
120.00 23.02
na 21.35
nana
27.25nana
38.66nana
16.54 30.51
na 10.57
nanananana
25.29na
26.23 11.39 21.22
nana
48.03nana
P/E
2.2 0.0 0.0 0.0 0.0 0.0 0.0 4.6 0.0
23.8 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 4.3 0.0 0.0 0.0 0.0 0.0 1.4 1.0 0.7 0.0 2.5 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Celladon CorporationCelldex TherapeuticsCellectar Biosciences, Inc.Cellectar Biosciences, Inc.Cellectis S.A.Cellular Biomedicine GroupCellular Dynamics Int'lCelsion Corporation (D)Celsus TherapeuticsCempra, Inc.CemtrexCenterstate BanksCentral European Media Enterp.Central Federal Corp.Central Garden & PetCentral Garden & PetCentral Valley Cmty BancorpCentury AluminumCentury BancorpCentury Casinos IncCepheid Inc.Ceragon NetworksCerebain Biotech Corp.Ceres Inc. (D)Cerner Corp.Cerulean Pharma Inc.Cerus Corp.CES SynergiesCesca Therapeutics Inc. (E)CEVA Inc.CFB Capital IIICFB Capital Trust IVCH Robinson WorldwideChampion Pain Care Corp.Changing TechnologiesChangyou.com LimitedChanticleer HoldingsChanticleer HoldingsCharles & ColvardChart IndustriesCharter CommunicationsCharter FinancialChatand Inc.Check Point Software Tech.Check-Cap Ltd.Check-Cap Ltd.Cheesecake FactoryChefs' Warehouse (The)Chembio DiagnosticsChemical Financial
Company
CLDNCLDXCLRBWCLRBCLLSCBMGICELCLSNCLTXCEMPCTEICSFLCETVCFBKCENTCENTACVCYCENXCNBKACNTYCPHDCRNTCBBTCERECERNCERUCERSCESXKOOLCEVACFBXNCFBXMCHRWCPAICHGTCYOUHOTRHOTRWCTHRGTLSCHTRCHFNCHAACHKPCHEKWCHEKCAKECHEFCEMICHFC
Symbol
18.940 27.870
0.780 3.110
34.580 31.460 16.430
2.670 0.760
34.310 0.480
11.910 2.660 1.400 9.870
10.620 10.979 13.800 39.700
5.450 56.900
1.140 1.150 0.330
73.260 9.010 4.170 1.060 0.900
21.320 25.750 25.600 73.220
0.100 0.280
25.890 2.390 0.330 1.170
35.075 193.110
11.500 0.100
81.970 1.000 5.500
49.330 22.430
4.040 31.360
Last Price
28.250 32.820
1.000 3.700
42.040 49.000 16.520
3.730 7.000
41.630 1.050
12.350 3.230 1.670
10.430 11.250 13.900 31.750 40.500
7.450 60.000
2.980 8.000 0.910
74.830 10.870
7.030 2.710 2.190
23.466 25.750 25.600 77.490
1.750 5.200
30.415 3.780 0.700 3.000
84.940 199.000
12.450 0.450
86.000 1.000 6.300
55.130 24.085
5.200 33.280
52WHigh
7.820 10.760
0.421 1.760
34.090 9.000 4.720 2.150 0.721 8.100 0.351
10.030 2.120 1.176 6.500 6.950 9.550
12.630 33.050
4.710 36.940
0.880 0.860 0.181
48.390 3.350 3.480 0.070 0.750
12.560 25.750 25.600 51.100
0.080 0.234
17.130 1.400 0.180 1.110
27.336 116.780
10.020 0.070
60.500 0.500 5.360
42.000 14.800
2.830 25.990
52WLow
58.89 57.72
----
10.05 -20.77 -88.29 197.06 -9.43 9.07
-10.44 -9.62 21.40 28.42 -4.61 4.47 16.39 -23.99 10.31 -59.72 -38.70 -62.39 30.24
- -13.13 -54.89 -47.06 21.41
.00 .00
39.76--
-12.30 -36.44 -52.89 -59.09 -55.85 56.75 6.38
-60.00 21.20
--
3.57 4.81 17.14 -3.36
1 Year% Chg
41496147749
322835
723138727891
119461111774832
17154473
13486907
257411063
577105259
1533639
2850916866
935508991846
263488321
102856427353
00
123209111198689386
1279958
40003143960056
228419
7366816
22449206
550616424740
Vol. Yr (000)
nananananananananana
6.86 59.55
nana
30.84na
23.36 12.21 28.56
109.00nananana
47.88nananana
355.33nana
24.01nananananana
13.14na
41.07na
23.83nana
24.91 38.02
na 15.92
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0
14.6 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 1.3 0.0 0.0 3.1
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
ChemoCentryx Inc. (D)Chemung Financial CorpCherokee Inc.Cheviot Financial Corp.Chicopee BancorpChildren's Place, Inc. (The)Chimerix, Inc.China Adv. ConstructionChina Auto Logistics (D)China Automotive SystemsChina BAK BatteryChina Biologic ProductsChina Ceramics Co.China Commercial CreditChina Energy Technology Corp.China Finance OnlineChina Gerui Adv. Materials (D)China Hefeng Rescue EquipChina HGS Real EstateChina Housing & Land (D)China Information Tech.China Jo-Jo DrugstoresChina Liaoning Dingxu Ecolog.China Lodging GroupChina MediaChina Mobile Games &Entertain.China Natural ResourcesChina Networks Intl HldgsChina Recycling EnergyChina Shengda Packaging (D)China Sunergy Co.China TechFaith WirelessChina United Insurance ServiceChina XD PlasticsChina Xibolun Technology HldgsChina Xuefeng Environ. Engin.China Yida HoldingChinaCache Intl. HoldingChinAmerica Andy Movie Entert.ChinaNet Online HoldingsChineseinvestors.com Inc.ChipMOS TechnologiesCHS Inc.CHS Inc.CHS Inc.CHS Inc.CHS Inc.Chuma Holdings, Inc.Churchill DownsChuy s Holdings
Company
CCXICHMGCHKECHEVCBNKPLCECMRXCADCCALICAASCBAKCBPOCCCLCCCRCETHJRJCCHOPCHREEHGSHCHLNCNITCJJDCLADHTHTCHNDCMGECHNRCNWHFCREGCPGICSUNCNTFCUIICXDCCXBLCXEECNYDCCIHCAMECNETCIIXIMOSCHSCOCHSCMCHSCPCHSCLCHSCNCHUMCHDNCHUY
Symbol
7.550 28.300 19.480 15.350 16.850 64.190 37.690
3.860 1.140 7.280 3.520
95.510 1.160 2.980 0.120 4.300 0.630 0.000 2.600 0.360 4.780 2.820 6.050
19.700 0.000
16.670 1.700 0.300 1.020 0.800 1.720 0.969
13.060 4.850 0.000 3.920 1.920
11.870 1.650 1.610 0.720
24.660 28.550 26.020 31.210 27.710 27.010
0.280 114.970
22.530
Last Price
9.200 31.200 21.005 16.350 17.700 65.000 43.410
6.820 3.969
10.859 5.000
96.800 1.770 6.290 1.500
11.880 12.300
0.000 10.500
2.540 6.700 3.500
15.200 28.500
0.000 29.700
5.740 0.665 4.210 1.200 5.790 1.980
14.430 13.240
0.000 3.930 5.500
23.500 1.900 4.060 0.950
25.970 30.610 26.500 32.410 27.760 28.414
2.500 115.265
43.400
52WHigh
4.060 26.600 12.950 10.260 13.560 44.540 14.020
3.480 0.620 6.040 1.720
33.490 0.710 2.390 0.120 2.330 0.610 0.000 2.100 0.310 2.910 1.250 2.400
15.350 0.000
12.580 1.520 0.002 0.650 0.730 1.060 0.950 5.500 3.700 0.000 3.160 1.820 7.910 0.550 0.610 0.310
18.900 27.250 24.320 29.660 25.640 25.250
0.240 83.710 18.400
52WLow
13.88 4.35 39.84 48.60 -4.80 28.87 65.02 -26.47 -69.60 -7.85 17.33 174.85 -29.70 -48.26 -84.00 -5.91 -94.61
- -48.82 -85.31 3.46 36.23 -2.42 -19.82
- -24.54 -59.52
5900.00 -74.05 -26.60 -60.09 -48.19 -9.49 -7.27
- 24.05 -52.59 -42.21 50.00 -7.48 -17.24 11.79 -2.33
- 1.96
- .90
-68.90 25.93 -47.77
1 Year% Chg
10978235
1592434148
2909627883
36513682905302761491802
0100
33646777
2457181223466594
07635
16672985
08738
17557245070
24983
481
102740
35055585
979613098736
7788684150021123518
17393
Vol. Yr (000)
na 15.64 18.04 32.66
na 20.91
nanana
6.33na
35.11nanananananananananananananana
2.00 3.52 11.43
nanana
2.62nananananananananananananana
44.91 32.19
P/E
0.0 3.7 0.0 2.3 1.7 0.9 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 6.9 6.5 6.4 5.4 6.5 0.0 0.9 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
CIFC Corp.CIG WirelessCIM Commerical Trust Corp.Cimarron Software, Inc.Cimpress N.V.Cincinnati FinancialCinedigm Corp.Cintas Corp.Cipher PharmaceuticalsCirrus LogicCIS Acquisition Ltd.Cisco SystemsCiti TrendsCitizens & NorthernCitizens B & T HoldingsCitizens Community BancorpCitizens Fincl SvcsCitizens FirstCitizens Holding CompanyCitrix SystemsCity HoldingCity Media Inc.Clean Diesel TechnologiesClean Energy FuelsCleanTech Innovations (D)Cleantech Solutions Intl.ClearfieldClearOne, Inc.ClearSign CombustionClearwater Ventures, Inc.Cleveland BioLabs (D)ClickSoftware TechnologiesClifton Bancorp Inc.Clone Algo TechnologiesClovis OncologyCLS Holdings USA, Inc.Cm Finance IncCME GroupCME Realty, Inc.CMS BancorpCNB Financial Corp (PA)CNinsureCnova N.V.Coastway BancorpCoBiz FinancialCoca-Cola BottlingCocrystal PharmaCodexis, Inc.Codorus Vy Bancorp IncCoffee Holding
Company
CIFCCIGWCMCTCRSOCMPRCINFCIDMCTASCPHRCRUSCISAWCSCOCTRNCZNCCBTHCZWICZFSCZFCCIZNCTXSCHCOCBDGCDTICLNECTEKCLNTCLFDCLROCLIRCWRVCBLICKSWCSBKCATICLVSCLSHCMFNCMECMRLCMSBCCNECISGCNVCWAYCOBZCOKECOCPCDXSCVLYJVA
Symbol
7.650 0.023
18.510 0.600
84.380 53.280
1.620 81.630
9.070 33.260
0.253 27.525 27.000 20.180 14.600
9.100 49.500 12.270 18.320 63.870 47.030
1.100 1.820 5.335 4.500 3.060
14.820 10.660
5.290 0.000 3.560 8.790
14.110 13.000 74.230
0.000 13.260 94.710
0.150 13.240 17.020
8.630 6.290
11.090 12.320
113.060 1.480 4.560
20.300 4.870
Last Price
10.160 1.260
24.700 0.600
86.780 55.350
3.050 88.230 18.000 34.460
0.470 30.310 27.530 21.500 14.600
9.500 57.683 12.900 19.940 72.890 49.000
2.500 3.990
11.791 4.500 7.200
25.390 11.320 11.120
0.000 16.200 10.418 14.170 16.000 83.460
0.000 15.780
100.610 0.150
13.650 19.050
9.300 8.600
11.890 13.600
116.110 1.530 4.590
24.000 8.390
52WHigh
7.280 0.020
14.500 0.500
37.045 45.090
1.330 55.650
9.070 16.800
0.110 22.300 14.580 17.940 14.600
7.740 49.500 10.110 17.040 53.860 40.560
1.000 1.410 3.990 4.500 2.880
10.820 7.470 4.510 0.000 3.070 6.500
11.290 12.000 35.330
0.000 9.640
66.440 0.150 9.270
15.550 4.900 4.530
10.130 9.840
68.750 0.252 1.340
16.286 4.390
52WLow
-6.02 -98.11 -19.35
- 71.43 9.49
-36.72 36.94
- 67.39 -2.69 22.80 65.75 2.38 .00
13.75 -9.10 16.86 -1.24 11.19 4.84
-26.67 -52.11 -40.32
.00 -52.26 -35.82 4.00
-51.51-
-73.86 -13.14 17.88
- 7.16
- -14.95 27.95
- 39.22 -3.73 15.07
- 7.88 6.94 33.04 159.65 123.53 1.55
-36.09
1 Year% Chg
3384991
4920
13870328561026544452
37992344
2551905201
78731440
0117
5275
14490322
29423
10711102367
010663114
8564628
351469874333
131914
2375100110
10163
12801198315497
29240561193
843389202
1313448
Vol. Yr (000)
nananana
21.25 20.03
na 24.44 12.77 13.69
na 12.92 40.30 14.95
na 21.67
na 9.51 11.97 43.16 13.96
nanananana
44.91 17.77
nananana
54.27nanana
11.33 28.27
nana
10.84 16.60
nana
17.60 33.95
nana
10.00 8.25
P/E
4.9 0.0 4.7 0.0 0.0 3.4 0.0 1.0 0.0 0.0 0.0 3.0 0.0 5.1 0.0 0.9 0.0 0.0 5.1 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0
10.1 2.1 0.0 0.0 3.9 0.0 0.0 0.0 1.3 0.9 0.0 0.0 2.4 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Cogent Communications HoldingsCognex Corp.Cognizant Technology SolutionsCoherent Inc.Coherus BioSciences, Inc.Cohu Inc.Cold Cam Inc.CollabRx, Inc.Collectors Universe IncColombia Energy ResourcesColonial Financial ServicesColony Bankcorp IncColumbia Banking SystemColumbia LaboratoriesColumbia SportswearColumbus MckinnonCombiMatrix Corp.Comcast Corp.Comcast Corp.Comerica Inc.Commerce BancsharesCommerce BancsharesCommerceWest Bank NA (CA)Commercial Vehicle GroupCommitted Cap. Acquisition IICommitted Cap. Acquisition IICommitted Cap. Acquisition IICommonwealth Business BankCommScope Holding CompanyCommunications SystemsCommunity Bankers TrustCommunity Bk Shs Of IndianaCommunity First Bank SomersetCommunity Health SystemsCommunity National Bank (NY)Community Trust BancorpCommunity West BancsharesCommunityOne BancorpCommVault SystemsCompass EMP Dev.500 Enh.Volat.Compass EMP US 500 Enh. Volat.Compass EMP US 500 VolatilityCompass EMP US Disc.500 EnhVolCompass EMP US EQ Inc.100 Vol.Compliance & Risk Mgmt. Solut.Compugen Ltd.Computer Programs and SystemComputer Task GroupcomScoreComstock Holding Companies
Company
CCOICGNXCTSHCOHRCHRSCOHUCCAZCLRXCLCTCERXDCOBKCBANCOLBCBRXCOLMCMCOCBMXCMCSKCMCSACMPWWCBSHCBSHPCWBKCVGICCAQCCAQWCCAQUCWBBCOMMJCSESXBCBINCFSOCYHHZCBNYCTBICWBCCOBCVLTCIZCFOCFACSFCDCCRMVCGENCPSICTGSCORCHCI
Symbol
35.330 49.590 62.390 64.960 30.580 10.940
2.050 1.090
22.560 0.560
14.300 8.100
28.970 6.210
60.900 26.940
1.900 56.065 56.470
3.980 42.320 25.700 13.150
6.440 4.500 0.000 4.500
11.380 28.540 11.420
4.370 27.500
5.250 0.022
20.000 33.160
6.600 9.840
43.700 35.340 37.199 37.300 39.201 36.290
0.100 7.050
54.260 7.310
51.200 0.920
Last Price
40.476 50.260 64.690 69.100 33.300 13.080
2.050 3.440
25.820 0.560
14.300 8.380
29.480 8.400
62.190 30.980
3.100 60.190 60.700
5.350 45.381 27.890 14.500 10.910
4.900 0.000 5.250
11.800 32.000 13.500
4.540 28.720
5.250 0.085
20.500 38.600
7.200 11.820 70.900 36.264 37.820 37.990 39.540 37.880
0.100 11.550 67.421 17.470 55.400
1.720
52WHigh
29.700 30.665 41.510 53.760 12.270
9.670 2.050 0.510
18.210 0.560
11.010 5.450
23.590 5.090
34.252 20.155
1.090 47.210 47.740
2.800 38.095 24.400 12.950
5.350 4.500 0.000 4.010
10.850 19.680 10.000
3.850 21.510
4.050 0.013
13.950 31.530
6.000 8.420
39.580 32.510 31.710 31.870 33.490 32.950
0.100 6.270
47.400 7.270
27.410 0.750
52WLow
-.56 46.46 23.30 -.60
- 1.86
- -66.04 19.87
.00 29.29 32.14 1.58
-13.87 47.37
.56 -37.50 14.96 12.85 -25.61 -4.27
- -3.31 -29.39
---
1.38 15.64 -11.27 8.71 22.01 25.30 -63.64 33.33 -12.06 -5.04 -12.30 -32.72
------
-32.92 -16.01 -56.97 56.15 -42.86
1 Year% Chg
2406635346
2435597831
119414869
070988
20670
431290
176223512
2458034447391
153997900973
135054
1280773
51470
477292
99948494875150
035022
1552968
230655
34546515
1547215394
15253
823889055198
185431495
Vol. Yr (000)
na 36.20 26.55 23.54
na 32.18
nana
23.50na
89.37 12.66 19.06 23.00 31.88 16.04
na 101.94
nana
16.21nana
20.77nananana
23.02 49.65 13.24 11.18
nanana
13.32 8.80 25.89 54.63
nanananananana
18.46 11.42
nana
P/E
3.6 0.0 0.0 0.0 0.0 2.2 0.0 0.0 6.2 0.0 0.0 0.0 2.2 0.0 1.0 0.6 0.0 1.8 1.8 0.0 2.1 5.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.5 0.0 1.7 0.0 0.0 0.0 3.6 1.2 0.0 0.0 0.6 1.0 1.2 0.8 2.9 0.0 0.0 4.7 3.3 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Comtech TelecommComverse, Inc.Conatus PharmaceuticalsConcert PharmaceuticalsConcrete Leveling SystemsConcurrent ComputerConmed Corp.Conn's Inc.Connecticut Water ServiceConnectOne Bancorp, Inc.Connecture, Inc.Consolidated CommunicationsConsolidated Water Co IncConstant ContactConsumer Portfolio ServicesContent Checked HoldingsContraFect Corp.ContraFect Corp.ContraFect Corp.Contravir PharmaceuticalsControl4 CorporationCopart Inc.Corbus Pharmaceuticals Hldgs.Corcept TherapeuticsCordia BancorpCore Mark HoldingCorium InternationalCornerstone OnDemand, Inc.Coronado BiosciencesCorvel Corp.Cosi, Inc.CoStar GroupCostco WholesaleCounterPath Corp. (D)County Bancorp, Inc.County First Bk La Plata MdCourier CorpCovenant Transportation GroupCovisint Corp.Cowen GroupCowen GroupCPS TechnologiesCRA InternationalCracker Barrel Old CountryCraft Brew AllianceCrayCreative LearningCredit AcceptanceCredit Suisse Gold Shares ETNCree Inc.
Company
CMTLCNSICNATCNCECLEVCCURCNMDCONNCTWSCNOBCNXRCNSLCWCOCTCTCPSSCNCKCFRXCFRXWCFRXZCTRVCTRLCPRTCRBPCORTBVACORECORICSODCNDOCRVLCOSICSGPCOSTCPAHICBKCUMDCRRCCVTICOVSCOWNLCOWNCPSHCRAICBRLBREWCRAYCLCNCACCGLDICREE
Symbol
28.950 19.700
7.120 15.145
0.120 6.330
50.490 30.280 36.330 19.460 10.350 20.400 10.270 38.210
6.990 0.615 5.150 1.750 0.800 3.080
11.980 37.570
2.810 5.600 4.130
64.320 6.550
28.890 3.850
34.410 2.660
197.830 151.495
0.490 19.680 19.500 24.480 33.160
2.030 26.611
5.200 2.800
31.120 152.140
13.640 28.080
1.090 195.000
11.750 35.490
Last Price
40.690 35.970 11.740 18.290
0.150 8.650
52.240 51.990 38.550 21.270 11.000 28.808 13.230 43.180
8.220 0.615 6.130 2.500 1.020 5.150
21.739 38.500
4.950 6.340 4.690
71.510 8.490
49.830 5.350
52.630 2.940
201.892 156.850
2.180 21.700 20.585 24.900 36.820
7.490 27.100
5.530 3.600
32.500 159.940
17.889 38.690
3.040 209.990
14.490 58.980
52WHigh
26.300 16.950
5.060 7.120 0.120 5.690
35.850 14.020 31.000 17.410
8.040 18.710
8.410 21.080
5.290 0.615 2.500 0.445 0.170 0.650
11.580 29.930
2.000 1.690 3.320
34.850 4.300
25.990 1.450
28.080 1.020
134.380 110.360
0.410 15.200 18.750 11.230
8.879 1.920
25.000 3.520 2.750
19.100 92.840 10.070 24.230
0.930 110.980
11.380 27.250
52WLow
-9.13 -43.03 -12.48 12.60 -20.00 -22.52 16.20 -22.06 6.32 2.42
- 1.95
-22.08 56.21 2.19
----
36.89 -43.52 3.24
- 28.44 -6.14 77.19
- -39.65 94.44 -30.85 123.53 5.94 35.65 -67.33
- -2.21 58.96 228.32 -72.31
- 17.91
- 41.65 56.46 -10.67 -24.76 -64.14 37.18 -15.77 -37.25
1 Year% Chg
100466448
5958912085
426189588
74056162947657571
203532870
187928934
03839
484530
20741467325791
68514992
22210613
4804534055644
34861305112010
15311813261310
29778
1410816215
32147183
4802942
220113547
17334697
37561321
111916
Vol. Yr (000)
18.32nananana
3.48 26.16 15.77 18.92 22.63 34.50 49.76 24.45 86.84 7.60
nanananana
37.44 22.77
nanana
35.15nanana
23.25na
60.13 30.18
nanana
90.67 30.15
nana
14.86 35.00 23.05 24.50 85.25 18.23 21.80 16.24
na 53.77
P/E
4.1 0.0 0.0 0.0 0.0 7.4 1.6 0.0 2.8 1.5 0.0 7.4 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.8 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0
13.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
CresudCresudCrimson Forest Entertainment GCriteo S.A.Crocs Inc.Cross Country HealthcareCrossroads SystemsCrowd Shares AfterMarketCrown CraftsCrown Media Hldgs IncCryoPortCSB BancorpCSG Systems InternationalCsi CompresscoCSP Inc.CSR plcCTC MediaCTI BioPharma Corp.CTI IndustriesCtrip.com InternationalCU BancorpCUI GlobalCullen AgriculturalCumberland PharmaceuticalsCumulus MediaCUR MediaCuris IncCutera Inc.CVB FinancialCVD EquipmentCyanotech Corp.CyberArk Software Ltd.Cyberonics Inc.CyberOptics Corp.Cyclacel Pharmaceuticals (D)Cyclacel Pharmaceuticals (D)Cymabay TherapeuticsCynosure, Inc.Cypress SemiconductorCYREN Ltd.CyrusOne Inc.Cytokinetics Inc. (D)Cytori TherapeuticsCytosorbents CorporationCytrx Corp.Daegis Inc. (D)Daily JournalDaktronics Inc.Dala Petroleum Corp.DanDrit Biotech USA
Company
CRESWCRESYCRIMCRTOCROXCCRNCRDSCRDWCRWSCRWNCYRXCSBBCSGSCCLPCSPICSRECTCMCTICCTIBCTRPCUNBCUICAGZCPIXCMLSCURMCRISCUTRCVBFCVVCYANCYBRCYBXCYBECYCCPCYCCCBAYCYNOCYCYRNCONECYTKCYTXCTSOCYTRDAEGDJCODAKTDALPDDRT
Symbol
0.021 13.760
1.160 39.500 11.810 11.860
2.540 0.000 7.740 4.000 0.720
23.000 30.390 19.240
6.780 51.990
3.960 1.810 4.050
58.620 22.750
5.860 0.530 6.660 2.470 0.610 2.400
12.920 15.940 13.780
8.420 55.570 64.920 10.100
6.460 0.900 6.920
30.670 14.110
3.030 31.120
6.780 1.180
13.190 3.370 0.660
183.200 10.810
1.150 6.040
Last Price
0.125 15.170
2.000 46.500 16.830 13.510
3.710 0.000 8.780 4.405 0.870
23.000 30.946 30.996
8.480 55.170 11.510
3.595 5.712
69.740 23.000 11.050
1.000 7.090 7.210 3.150 3.500
14.930 16.500 17.000
9.250 70.480 76.480 12.839
9.700 3.869
13.776 31.830 16.250
3.780 32.860 13.260
2.880 15.240
5.460 1.380
280.510 14.670
1.350 6.250
52WHigh
0.005 8.908 0.250
25.160 10.250
5.260 1.620 0.000 7.067 2.930 0.310
19.100 23.165 12.700
6.180 33.880
3.490 1.770 3.520
40.740 16.490
5.170 0.080 4.200 2.350 0.570 1.090 8.060
13.350 10.101
4.270 22.120 48.190
7.493 3.500 0.511 4.470
18.630 8.040 1.400
19.520 3.050 0.363 4.400 2.080 0.520
161.170 9.800 0.002 5.800
52WLow
-56.16 49.81 364.00 -2.59 -24.29 46.96 5.39
- -2.76 4.17 38.46 16.93 16.71 -23.65 -12.06 7.51
-57.00 -46.76 -27.29 16.26 23.64 -46.73 562.50 48.00 -64.31 -80.63 -14.89 15.46
.25 -1.36 60.69
- -.51
21.54 -24.01 -75.54 -13.50 4.68 37.39 -16.07 49.40 -28.63 -56.30 129.39 -3.44 -47.61 5.91
-24.88--
1 Year% Chg
52057601
0320847190018080
5627
70163242748
191777311145
433148
34555217949
199160707
15636416
1951606
860186162
940893795
30515967706
11797933938
146681
671921067212953
423098152162316230594
2666151252479315
1166207
136722
53
Vol. Yr (000)
na 344.00
nana
29.53nanana
13.82 16.00
na 10.70 22.35 31.54 42.38
na 5.74
na 28.93
266.45 29.55
nana
47.57 49.40
nanana
16.27 344.50
na 292.47 26.61
nananana
21.75 27.13
na 389.00
nanananana
148.94 25.14
nana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 2.6 2.3 9.6 6.5 1.0
17.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 9.4 0.0 0.0 0.0 3.1 0.0 3.9 0.0 0.0 0.0 0.0 0.0 0.0 3.8 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Daniels Corporate Advisory CoDanlax Corp.DARA Biosciences (D)Data I/ODatalink CorpDataram Corp. (D)Datawatch Corp.Dave & Buster's EntertainmentDawson Geophysical CompanyDBV Technologies S.A.Dcb Financial CorpDealertrack TechnologiesDecisionPoint SystemsDehaier Medical SystemsDel Frisco's Restaurant GroupDelcath SystemsDelta Natural GasDenny's CorporationDENTSPLY InternationalDepomed Inc.Derma SciencesDermira, Inc.Descartes Systems GroupDestination MaternityDestination XL GroupDeswell Industries IncDevelopment Capital GroupDex MediaDexComDiamante Minerals, Inc.Diamond FoodsDiamond Hill Investment GroupDiamondback EnergyDiana Containerships Inc.Dicerna PharmaceuticalsDigi InternationalDigimarc CorporationDigirad Corp.Digital AllyDigital Development PartnersDigital Turbine, Inc.Dime Community BancsharesDinamo Corp.Diodes Inc.Dipexium PharmaceuticalsDIRECTVDiscount Coupons CorporationDiscovery CommunicationsDiscovery CommunicationsDiscovery Communications
Company
DCACDNLXDARADAIODTLKDRAMDWCHPLAYDWSNDBVTDCBFTRAKDPSIDHRMDFRGDCTHDGASDENNXRAYDEPODSCIDERMDSGXDESTDXLGDSWLDLPMEDXMDXCMDIMNDMNDDHILFANGDCIXDRNADGIIDMRCDRADDGLYDGDMAPPSDCOMDMRNEDIODDPRXDTVDCOUEDISCKDISCBDISCA
Symbol
0.060 0.000 0.730 3.700
12.040 2.250 6.790
30.460 4.270
23.360 7.250
38.520 0.420 3.100
20.150 0.960
19.450 11.400 50.890 22.410
8.470 15.350 15.060 15.060
4.940 1.840 0.230 4.190
62.340 2.050
32.570 160.000
76.840 2.460
24.030 9.980
21.950 4.540
12.750 0.015 3.260
16.100 0.250
28.560 13.640 85.100
0.100 29.475 31.110 30.760
Last Price
0.750 0.000 3.011 3.830
14.100 3.839
28.425 33.150 18.360 28.500
7.880 50.590
0.580 8.660
28.630 4.958
22.580 12.080 56.250 25.540 13.020 22.938 15.930 28.810
5.950 2.280 0.740
13.741 64.640
3.200 35.580
164.920 93.330
3.960 29.495 10.775 37.000
5.480 33.590
0.015 6.470
17.530 0.250
30.790 15.140 89.460
0.450 85.320 48.000 44.990
52WHigh
0.030 0.000 0.702 2.181 8.610 1.410 5.320
15.890 4.270
20.260 6.200
36.430 0.260 2.490
17.870 0.920
18.430 6.130
43.830 9.850 7.270
12.675 12.250 13.690
4.280 1.720 0.169 3.890
28.090 0.900
24.570 106.530
51.690 1.790 8.000 6.900
19.800 3.030 3.030 0.003 2.750
14.020 0.100
19.655 8.000
73.535 0.100
27.660 28.080 28.715
52WLow
--
-73.55 54.17 -13.57 -26.95 -74.96
- -76.08
- 13.28 -21.69 2.41
-55.72 -27.75 -78.57 -6.13 77.29 10.53 54.55 -33.20
- 7.80
-45.04 -12.41 -11.11 -61.60 -54.46 50.73 49.09 -6.76 21.73 14.16 -35.60 -14.94 -1.67 -30.10 32.36 107.65 383.87 -17.47 -5.18
- 9.34 35.32 11.36 -50.00 -61.75 -27.47 -27.19
1 Year% Chg
1698
16848905
383226797963
1973049399090
15633773
4471982
190488023
382423846118588800
61512679129647914588
9550
1002841155
170321146
27977202
78158285494227803816
2030515
116697811
011190
1681149402
0170596
13288931
Vol. Yr (000)
nanana
26.43 24.08
nananananananana
8.61 25.19
na 18.35 30.81 20.52 12.11
nana
68.45nanananananana
35.02 16.58 21.71
nana
332.67na
37.83nanana
13.09na
22.31na
15.70nananana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
21.7 0.0 1.7 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.6 0.0 0.0 0.0 0.0 5.4 0.0
10.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 4.5 0.0 0.0 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Discovery LaboratoriesDISH NetworkDiversicare Healthcare ServiceDiversified RestaurantDixie GroupDLD Group Inc.DLH Holdings Corp.DMH International, Inc.DNB Financial Corp.Dollar TreeDonegal GroupDonegal GroupDorchester Minerals LPDorman ProductsDot Hill Systems Corp. (D)Dover SaddleryDragon Jade InternationalDragonWave (D)DragonWave (D)DreamWorks Animation (D)DryShipsDS Healthcare Group (D)DSA FinancialDSP GroupDT Asia InvestmentsDT Asia InvestmentsDT Asia InvestmentsDT Asia InvestmentsDTS Inc.DTS8 Coffee CompanyDunkin' Brands GroupDurect Corp.DXP EnterprisesDyaxDynamic Materials CorpDynasil Corp Of AmericaDynatronics Corp. (D)Dynavax Technologiese-Future Information TechE-WORLD USA HoldingsEagle Bancorp (MT)Eagle Bancorp Inc.Eagle Bulk ShippingEagle Pharmaceuticals IncEagle Rock Energy Partners LPEarthlink Holdings Corp.East West Bancorp Inc.Eastern CompanyEastern ResourcesEastern Virginia Bank Inc
Company
DSCODISHDVCRBAGRDXYNDLDGDLHCDMHIEDNBFDLTRDGICBDGICADMLPDORMHILLDOVRDGJIDRWIDRWIWDWADRYSDSKXDSFNEDSPGCADTUCADTCADTWCADTRDTSIBKCTDNKNDRRXDXPEDYAXBOOMDYSLDYNTDVAXEFUTEWLUEBMTEGBNEGLEEGRXEROCELNKEWBCEMLESRIEEVBS
Symbol
1.190 70.060 13.850
4.200 9.050 1.500 1.950 0.003
26.000 81.145 19.000 15.720 22.740 49.750
5.300 4.650 3.250 0.556 0.162
24.200 0.760 0.790
10.100 11.980 10.060
9.820 0.090 0.160
34.070 0.100
47.560 1.910
44.090 16.755 12.770
1.350 2.950
22.430 3.880 0.000
11.100 38.400
7.390 41.890
2.330 4.440
40.460 20.060
0.021 6.260
Last Price
2.340 80.750 13.950
5.500 18.410
5.000 3.650 0.015
30.000 84.220 27.750 16.470 35.554 60.990
5.460 5.740 6.150 2.550 0.750
28.980 3.550 2.101
13.250 12.080 10.250
9.880 0.150 0.300
34.850 0.590
50.990 2.050
115.175 18.070 23.450
1.900 5.760
26.890 6.600 0.000
11.400 38.980 17.490 48.870
5.330 4.720
41.480 20.670
0.044 6.950
52WHigh
0.990 55.450
5.750 3.900 6.000 0.250 1.281 0.003
19.280 49.690 18.260 14.050 22.020 37.220
2.910 3.350 0.290 0.539 0.025
18.160 0.720 0.560 8.100 7.900 9.710 9.650 0.090 0.160
16.760 0.070
40.500 0.680
38.940 6.050
12.600 1.150 2.780
12.500 3.120 0.000
10.450 30.221
7.350 9.160 1.780 2.950
30.500 15.050
0.020 5.330
52WLow
-44.65 12.62 120.89 -16.00 -44.88 -66.67 -23.53 -74.00 33.20 55.51 -23.45 7.82
-13.21 -15.76 36.95 -15.16 112.42 -60.29
- -8.85 -76.47 -61.09 8.60 38.66
----
72.42 -45.95 -5.22 43.61 -53.56 86.58 -32.93 -22.86
.34 24.09 -32.75
- -.45 6.37
- 228.55 -55.70 22.99 10.85 23.60 -.94
-2.95
1 Year% Chg
23461104558
542964
37500
4270
98215800
710372395
1577014672
20545
16564269
59684353246
34170
535216
113253
4110506
10359447731223
857660789
5768987241
261871321
28581858052
18456338524374848871
17090
388
Vol. Yr (000)
na 34.51 60.22
nanana
3.61na
15.66 27.98 10.22 8.45 16.01 19.21 40.77 21.14
nananananana
17.12 74.88
nananana
32.14na
27.18na
11.48na
22.40nanana
9.95na
16.82 19.59
nananana
17.14 16.31
na 28.45
P/E
0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 1.1 0.0 2.3 3.4 8.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0
12.1 4.4 2.0 2.2 0.0 0.7
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Eastside Distilling, Inc.eBayEbix InceBullion, InceCareer HoldingsEchelon Corp.Echo Global LogisticsEcho Therapeutics (D)EchoStarEcology & EnvironmenteCrypt TechnologiesEDAP TMS SAEdgewater BancorpEdgewater TechnologyEducational DevelopmentEFH Group, Inc.eGain CorporationEgalet CorporationeHealthEhouse GlobalEkso Bionics HoldingsEl Pollo Loco HoldingsElbit ImagingElbit Systems Ltd.Eldorado Resorts, Inc.Electro Scientific IndustriesElectro-Rent Corp.Electro-SensorsElectronic ArtsElectronics for ImagingEleven BiotherapeuticsElite Data Services Inc.Elite Pharmaceuticals IncElizabeth ArdenElmira Savings BankeLongEltek LtdEMC Insurance GroupEmclaire Financial CorpEmcore Corp.Emisphere TechnologiesEmmis CommunicationsEmmis CommunicationsEmo CapitaleMONEco, Inc.Empire Resorts Inc.Empire ResourcesEnanta PharmaceuticalsEncore Capital GroupEncore Wire
Company
ESDIEBAYEBIXEBMLDECHIELONECHOECTESATSEEIECRYEDAPEGDWEDGWEDUCHUTNEGANEGLTEHTHEHOSEKSOLOCOEMITFESLTERIESIOELRCELSEEAEFIIEBIODEACELTPRDENESBKLONGELTKEMCIEMCFEMKREMISEMMSEMMSPNUVIEMONNYNYERSENTAECPGWIRE
Symbol
2.050 57.680 30.380
0.160 5.000 0.950
27.260 2.130
51.720 8.860 0.026 3.630
10.400 6.810 4.128 0.910 3.300
12.930 9.380 0.000 1.550
25.610 1.290
72.210 5.030 6.180
11.340 4.004
58.815 41.750
8.920 0.488 0.245
15.600 20.400 17.220
1.210 33.800 25.100
5.440 0.560 1.990
12.550 0.002 0.220 4.600 4.240
30.620 41.590 37.880
Last Price
5.000 60.930 31.550
0.500 5.000 3.080
30.180 3.470
56.000 11.340
0.590 6.050
11.000 8.877 6.000 3.700 7.485
17.030 54.320
2.190 3.530
41.700 4.882
72.950 5.680
10.030 17.830
4.420 60.210 47.420 17.480
7.500 0.510
37.690 24.780 24.000
2.440 36.499 27.900
6.030 0.720 3.630
15.600 0.013 1.010 9.389 6.230
52.580 46.780 52.700
52WHigh
0.350 46.340 12.120
0.051 5.000 0.890
16.340 0.390
43.000 8.280 0.025 1.150
10.020 5.600 3.540 0.640 3.020 3.810 8.810 0.000 0.753
18.480 1.200
56.140 3.610 5.960
10.050 3.090
26.640 35.450
8.920 0.400 0.175
14.480 19.990 12.760
1.020 28.140 20.030
3.500 0.200 1.660
11.600 0.001 0.115 4.000 3.810
30.550 36.400 29.360
52WLow
- 4.42 77.97
- .00
-65.83 48.80 -29.00 8.75 -7.52 -84.68 26.92 -5.45 -4.76 14.03
- -53.26 -7.58 -81.54 -99.96 -51.41
- -71.71 18.55
- -37.26 -35.53 1.12
102.74 -3.60 -45.04 -83.68 -40.06 -47.14 -16.70 5.06
-45.74 -4.87 -2.03 7.72
143.48 -37.81 -16.33 -70.53 90.67 -34.84 3.41
-23.43 -8.99 -21.91
1 Year% Chg
05531593328530581
06033980547038425
9408597519835
56639472
3417343926
318525066182309985810
15881072361454794580
19422799724896
2753649
014193
641295
466835
26753132223623
56487
1577501
7512173214101
7600
Vol. Yr (000)
na 23.54 18.19
nanana
38.39na
30.07nananana
21.28nanananananana
17.78 5.86 18.01
nana
14.54 12.92 22.45 34.79
nana
4.09na
20.61nana
15.16 12.61 45.33
na 2.34
nananana
18.43 7.22 10.86 21.28
P/E
0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 5.5 0.0 0.0 0.0 0.0 7.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 7.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.6 0.0 0.0 3.1 3.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.2
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Endeavor IPEndo International plcEndocyte, Inc.Endologix Inc.Endurance Intl Group HldgsEner-Core, IncEnergizer TennisEnergous CorporationEnergy FocusEnergy RecoveryEnergy XXI LimitedEnerNOCEnerpulse Technologies, Inc.ENGlobal Corp.Enphase EnergyEnsign GroupEnstar GroupenSurgeEntegra Financial Corp.EntegrisEntellus Medical, Inc.Enterologics IncEnteroMedics Inc.Enterprise BancorpEnterprise Financial ServicesEntertainment Gaming AsiaEntropic CommunicationsEnumeral Biomedical HoldingsEnvivio, Inc.Envoy Group Corp.Enzon, Inc.EnzymeBioSystemsEnzymotec Ltd.Eos PetroEpicure CharcoalEPIQ SystemsEPIRUS BiopharmaceuticalsEpizyme, Inc.ePlusEquinix Inc.ERF WirelessErickson Inc.Ericsson ADSErie IndemnityEscalade Inc.Escalera Resources Co. (D)Escalera Resources Co. (D)Escalon MedicalEsperion Therapeutics IncESSA Bancorp
Company
ENIPENDPECYTELGXEIGIENCREZRTWATTEFOIERIIEXXIENOCENPTENGENPHENSGESGRESGIEENFCENTGENTLELGOETRMEBTCEFSCEGTENTRENUMENVIENVVENZNENZBENZYEOPTEPCCEPIQEPRSEPZMPLUSEQIXERFBEACERICERIEESCAESCRESCRPESMCESPRESSA
Symbol
0.001 89.700
6.260 17.070 19.060
0.250 0.034 9.440 4.820 2.590 3.640
11.400 0.118 1.660
13.190 46.860
141.860 0.080
15.510 13.690 21.900
0.110 0.915
21.250 20.660
1.840 2.960 0.817 1.770 0.400 1.060 0.800 7.200 4.200 0.000
17.930 8.950
18.780 86.930
232.850 0.002 4.320
12.550 87.260 17.380
0.350 6.100 1.350
92.600 12.820
Last Price
0.103 93.030 25.190 17.150 20.450
0.750 0.070
16.440 10.710
6.180 24.300 24.345
0.750 4.220
17.970 48.000
161.935 0.080
16.000 14.050 24.910
0.110 2.170
26.120 20.930
3.680 4.190 2.250 4.250 1.500 1.830 1.950
22.460 17.000
0.000 19.950 17.399 40.980 91.380
244.970 0.600
19.710 13.610 94.000 17.450
3.420 27.470
2.390 118.950
12.990
52WHigh
0.001 53.620
5.015 10.290 11.670
0.074 0.034 7.110 3.950 2.490 2.300
10.360 0.080 1.280 6.820
21.697 127.310
0.080 12.600 10.670 19.000
0.110 0.913
18.000 16.380
1.400 2.150 0.022 1.180 0.400 0.800 0.250 5.380 3.010 0.000
11.675 3.776
16.510 49.235
169.950 0.002 4.220
11.200 68.090 10.550
0.242 4.540 1.190
12.750 10.200
52WLow
-99.01 30.66 -73.71 32.63 46.50 -65.28
- -36.00
- -51.32 -84.56 -48.83
- 6.41 79.21 96.83 4.07 .00
- 13.05
- .00
-49.73 4.47 2.94
-47.61 -27.63
- -42.53
- 2.91
220.00 -67.30 -70.00
- 31.55 -26.64 -17.52 55.90 25.97 -99.54 -77.63 -5.85 25.09 29.70 -87.76 -75.60 -11.76 512.43 17.94
1 Year% Chg
73639019459333671307364037713634
30511793
179616375
37890224865
4092215
5200992241534
0482
370158995
071982
5192416
32085891
14485782
210599
19473025
15
57731965723709
365352533
02313
2407443188130862553022
15551523
1036
Vol. Yr (000)
na 20.91 62.60
nananananananana
142.50na
7.55na
30.04 10.10 .05
na 273.80
nanana
14.76 15.08
nanananana
1.68na
21.18nanananana
14.39 75.11
na 17.28 21.64 27.27 18.29
nananana
15.08
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 2.9 0.0 0.0 3.6 3.1 2.4 0.0
37.4 0.0 0.0 2.8
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Essex RentalETrade FinancialEuro Tech Hldgs Co.Euronet WorldwideEuroseas Ltd. (D)EV Energy Partners L.P.Eventure InteractiveEver-Glory International GroupEveryWare Global (D)Evoke PharmaEvolving SystemsExa CorporationEXACT SciencesExactech Inc.Exceed CompanyExcelsis InvestmentsExelixis IncExeo EntmtEXFO Inc.ExlService HoldingsExpediaExpeditors Intl of WashingtonExperience Art and DesignExponent Inc.Express Scripts HoldingExterran Partners L.P.Extreme NetworksEye On Media Network, Inc.Eyegate PharmaceuticalsEZchipEzcorp Inc.EZJR Inc.F.T. Enhanced Short MaturityF.T. NASDAQ OMX CEA SmartphoneF5 NetworksFacebook, Inc.Fairchild Semiconductor IntlFairPoint CommunicationsFairway Group HoldingFalconStor SoftwareFamous Dave's of America (D)Fannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie Mae
Company
ESSXETFCCLWTEEFTESEAEVEPEVTIEVKEVRYEVOKEVOLEXAEXASEXACEDSEXSLEXELEXEOEXFOEXLSEXPEEXPDEXADEEXPOESRXEXLPEXTREOMNEYEGEZCHEZPWEZJRFTSMFONEFFIVFBFCSFRPFWMFALCDAVEFNMAHFNMAJFNMASFNMALFNMAGFNMAMFNMAOFNMAPFNMAK
Symbol
1.320 28.555
2.910 58.750
0.712 13.330
0.033 5.740 1.200 7.050 8.820
11.880 22.020 25.630
1.530 0.000 2.570 0.950 3.780
37.200 94.130 48.180
1.190 88.900 86.770 24.920
3.160 1.500 3.500
19.120 9.130 0.650
60.030 40.200
114.940 82.215 18.180 17.600
6.770 1.550
28.500 3.750 3.900 4.160 7.450 7.110 7.000 7.590 7.550 7.000
Last Price
3.300 28.670
6.050 59.750
1.350 41.970
3.110 8.500 4.770
10.280 11.390 14.020 29.970 26.520
1.780 0.013 4.550 1.210 5.160
39.360 96.450 49.505
2.400 91.900 88.830 30.640
6.230 1.500 6.250
28.500 13.080
2.000 60.130 41.130
136.110 86.070 19.230 18.080
8.400 1.800
34.716 9.500
10.450 11.600 19.550 19.490 19.740 18.610 19.050 19.310
52WHigh
0.637 18.200
2.040 39.210
0.700 11.950
0.023 4.700 0.610 4.720 7.670 8.450
10.690 19.870
1.450 0.000 1.260 0.150 3.080
24.200 66.930 38.140
0.550 64.810 64.640 19.010
2.680 1.250 2.740
18.190 8.250 0.650
29.974 33.520 99.260 54.660 12.010 12.540
2.120 0.963
23.000 2.560 2.660 2.875 5.000 5.000 4.950 4.760 5.010 5.000
52WLow
-55.41 24.04 -36.74 41.26 -43.06 -60.20 -98.94 -29.57 -73.68 -15.87 -2.11 -10.41 55.40 13.66 -12.57 -95.00 -27.40
- -23.48 20.35 29.83 21.57 40.00 18.44 15.55 -12.56 -45.52
--
-24.58 -15.38 -67.50
- 13.44 7.79 36.48 31.83 29.41 -11.39 -1.90 16.42 -55.41 -58.29 -60.31 -55.15 -60.37 -59.91 -55.54 -56.86 -60.02
1 Year% Chg
13383210172
43120251
25123671419491
1465243
95323082885
1082062229
82763773
2377686
17039150
13489672565
02962
2328151303363447
1394
683625803
242174
7172270
159669993492
515628296
497622318321
1726962550
275320261381
4480139
Vol. Yr (000)
na 25.50 6.19 31.42
na 5.27
na 5.98
nana
18.77nana
21.91 4.50
nanana
75.60 38.75 31.38 25.09
na 30.24 32.50 28.32 21.07
nana
61.68 15.22
nanana
25.95 74.74
nananana
73.08nanananananananana
P/E
0.0 0.0 0.0 0.0 0.0
14.6 0.0 0.0 0.0 0.0 5.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 1.3 0.0 1.4 0.0 8.8 0.0 0.0 0.0 0.0 0.0 0.0 0.4 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Fannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFarmer Bros Co.Farmers & Merchants Bank (MD)Farmers & Merchants Bncrp (OH)Farmers Capital BankFarmers National BancorpFaro TechnologiesFastenal Co.Fate TherapeuticsFauquier Bankshares Inc (Va)FBR & Co.Federal-Mogul Corp.Federated National Holding Co.FEI CompanyFemale HealthFentura Financial IncFibrocell ScienceFibroGen, Inc.Fidelity NASDAQ Comp E.T.F.Fidelity SouthernFidus Investment Corp.Fiesta Restaurant GroupFifth Street Asset ManagementFifth Street FinanceFifth Street FinanceFifth Street Senior Float RateFifth Third BancorpFifth Third BancorpFinancial EnginesFinancial Institutions IncFinisar Corp.Finish LineFinTech Acquisition Corp.FireEye, Inc.First America ResourcesFirst BancorpFirst Bancorp Inc. (ME)First Bancorp of IndianaFirst Bancshares Inc (MS)First BankFirst BuseyFirst Business FinancialFirst Capital Bancorp Inc.First Capital Inc
Company
FNMFMFDDXDFNMANFNMAIFNMAFNMFNFNMATFARMFMFGFMAOFFKTFMNBFAROFASTFATEFBSSFBRCFDMLFNHCFEICFHCOFETMFCSCFGENONEQLIONFDUSFRGIFSAMFSCFSCFLFSFRFITBFITBIFNGNFISIFNSRFINLFNTCUFEYEFSTJFBNCFNLCFBPIFBMSFRBABUSEFBIZFCVAFCAP
Symbol
7.040 3.690 7.600 3.900 2.350 8.000 6.650
24.750 19.700 26.000 23.250
8.190 62.130 41.435
4.890 16.700 23.110 13.310 30.600 76.340
2.830 12.000
4.510 31.380
192.620 16.880 15.370 61.000 11.270
7.300 24.890 10.630 18.850 28.230 41.830 22.930 21.340 24.520 10.350 39.250
0.300 17.560 17.450 15.010 16.259
6.030 6.690
43.240 4.350
24.170
Last Price
19.990 3.690
19.300 9.970 4.850
20.200 14.280 32.500 20.560 27.250 24.480
8.710 65.630 52.210 11.075 21.500 30.000 21.120 37.040
106.910 7.920
13.470 5.990
40.590 197.864
17.150 21.130 69.000 16.190 10.200 27.650 14.830 23.405 28.650 53.130 27.020 28.850 31.900 10.650 65.650
0.450 19.340 18.540 17.000 17.480
6.800 6.860
49.130 4.890
24.950
52WHigh
5.010 3.690 5.110 2.540 0.010 5.150 4.550
18.050 17.750 23.200 17.640
7.090 39.750 39.460
3.500 13.910 21.830 12.451 17.270 72.740
2.770 8.750 2.280
20.100 154.690
12.750 13.560 35.340 11.010
6.800 23.210
9.710 17.140 26.100 29.400 21.670 14.220 22.400
9.560 24.810
0.300 15.000 15.510 13.510 13.740
5.350 5.370
36.630 4.020
20.000
52WLow
-58.59 .00
-55.32 -56.23 -39.74 -57.22 -44.35 25.63 10.99 7.22 3.52 6.64 17.23 -15.95 -49.79 13.37 -10.53 -28.86 67.03 -25.90 -63.53 19.40 -13.77
- 17.01 20.83 -20.40 33.80
- -22.83 3.97
-26.08 -17.88 6.77
-17.63 -.39
-19.50 -9.49
- -36.25 -33.33 -7.58 7.06 4.31 12.21 -7.23 15.34 -8.35 3.57 17.34
1 Year% Chg
330
1258233
44890913196
90003396
1956
49111338390
2002701641
104345591447865
202315317
8910656
9033179021324402
217654084
95929600
9751611065
126529096
21079032246676
728417505
018381162
10449401
5542581266
63
Vol. Yr (000)
nanananananana
35.87nana
11.98 17.06 37.20 24.81
na 13.05 16.05 15.66 10.10 25.70 47.17 8.89
nanana
13.19na
44.85na
9.36nana
11.29na
61.51 11.47 64.67 14.60
nanana
14.76 12.74 51.76 15.05 9.28 18.08 12.32 15.00 11.91
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 2.7 0.0 2.9 0.0 0.0 0.5 1.3 0.0 0.0 0.0 0.0 1.0 2.1 9.5 0.0
10.7 12.3 6.1
20.4 2.7 5.9 0.7 3.5 0.0 1.5 0.0 0.0 0.0 1.8 4.9 0.0 0.9 0.0 3.0 2.0 0.0 3.5
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
First Cash Financial ServicesFirst Century BanksharesFirst Citizens Banc CorpFirst Citizens Banc CorpFirst Citizens BancsharsFirst Citizens BancsharsFirst Clover Leaf FinancialFirst Community BancsharesFirst Community Corp (SC)First Connecticut BancorpFirst Defiance Fin CorpFirst Federal of Nrth MichiganFirst Financial BancorpFirst Financial BancorpFirst Financial BanksharesFirst Financial Corp.First Financial NorthwestFirst Finl Bancorp Lodi CaFirst FoundationFirst Internet BancorpFirst Interstate BancSystemFirst Keystone CorpFirst MerchantsFirst Mid-Illinois BancsharesFirst Midwest BancorpFirst NBC Bank Holding CompanyFirst Niagara Financial GroupFirst Northwest BancorpFirst of Long IslandFirst Reliance Bancshares (SC)First Savings Financial GroupFirst Security GroupFirst SolarFirst Source (D)First South BancorpFirst Tr ISE Global PlatinumFirst Trust BICK Index FundFirst Trust Cap. Strength ETFFirst Trust Eurozone AlphaDEXFirst Trust Gl Tact Comm StratFirst Trust High Income ETFFirst Trust High Yield L/S ETFFirst Trust International IPOFirst Trust ISE Cloud Comput.First Trust ISE Global CopperFirst Trust Low Beta Inco. ETFFirst Trust Managed MunicipalFirst Trust NASDAQ Global ETFFirst Trust NASDAQ Rising ETFFirst Trust Senior Loan Fd ETF
Company
FCFSFCBSFCZAFCZAPFCNCBFCNCAFCLFFCBCFCCOFBNKFDEFFFNMFFBCWFFBCFFINTHFFFFNWFLLCFFWMINBKFIBKFKYSFRMEFMBHFMBIFNBCFNFGFNWBFLICFSRLFSFGFSGIFSLRSRCEFSBKPLTMBICKFTCSFEUZFTGCFTHIHYLSFPXISKYYCUFTLBFMBCARZRDVYFTSL
Symbol
46.520 20.000 11.040 36.100
234.040 259.690
8.751 17.530 11.660 15.370 32.820
5.950 6.115
17.810 27.640 35.890 12.350 25.000 19.750 18.570 27.820 26.500 23.540 20.000 17.370 32.980
8.840 12.480 25.500
3.990 28.950
2.400 59.790 32.130
8.000 9.190
23.270 38.570 32.380 24.079 20.712 50.540 29.320 29.270 16.450 20.479 52.230 40.415 22.280 49.230
Last Price
59.895 20.000 11.540 38.750
253.500 271.970
12.340 18.000 12.030 16.750 35.700
6.300 7.050
19.040 32.540 36.000 12.600 25.000 20.000 23.999 29.715 26.500 23.950 23.800 18.190 38.180
9.610 12.650 29.280
4.350 29.570
2.570 74.180 35.220
8.700 14.381 28.013 39.520 34.280 37.330 21.530 52.950 30.630 30.080 26.330 21.340 54.224 41.600 22.830 50.000
52WHigh
46.010 16.000
8.340 28.750
201.000 206.140
8.380 13.310 10.240 14.229 26.500
4.690 4.540
15.000 24.460 30.486
9.930 25.000 17.500 14.250 23.880 23.050 19.380 16.900 15.010 29.180
7.000 11.750 22.215
1.550 22.450
1.730 39.180 27.800
7.310 9.120
22.100 33.280 29.410 23.887 18.850 48.490 27.650 24.751 14.800 19.020 49.490 31.391 19.450 47.910
52WLow
-7.81 8.70 19.61 21.34 7.36 7.87 -7.88 7.15 4.29 -1.85 21.02 19.00 -4.47 -.95
-10.54 6.56 21.67
.00-
-18.45 -1.42 4.95 8.78 -4.99 1.70 -5.39 -6.46
- -5.81
112.23 23.30 15.38 -14.33
.12 -8.05 -25.10 -4.36 13.31
- -29.43 3.35 -3.29
- 8.25
-24.82 2.50
- -1.91 10.08 -.90
1 Year% Chg
1402325
33520
01817
1012948
31012211028
65931
1083016078
13001923
0593825
735330
472129
243493639
24166288741503
5569
4020197895
2300348557322
105515194
6054219
2804108
48301086
74238445630
4052
Vol. Yr (000)
15.82 17.70 12.99
na 21.95 24.69 15.91 13.38 15.14 24.79 13.45 8.75
na 16.34 19.88 14.07 17.39
na 19.17 19.55 14.88 14.40 14.27 10.81 18.68 11.61 13.00
na 15.45 5.96 12.27 80.00 15.33 13.44 20.00
nanananananananananananananana
P/E
0.0 0.0 1.8 4.5 0.0 0.5 2.7 2.9 2.4 1.3 2.1 1.4 0.0 3.6 2.0 2.7 1.9 0.0 0.0 1.3 2.9 0.0 1.4 2.8 2.1 0.0 3.6 0.0 3.0 0.0 1.7 0.0 0.0 2.2 1.3 7.6 1.7 2.0 0.0 0.0 4.5 5.7 0.4 0.2 3.6 3.6 2.8 1.6 2.0 3.6
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
First Trust Strategic IncomeFirst UnitedFirst Virginia Community BankFirst Xeris CorporationFirstbank CorpFirsthand Technology Value FdFirstmerit Corp.FirstService Corp.Fiserv Inc.Five Below, Inc.Five Prime TherapeuticsFive9, Inc.Flamel TechnologiesFLASR Inc.Flex Pharma, Inc.Flexion TherapeuticsFlexpoint Sensor SystemsFlexSh Credit-Scored US CorpBdFlexSh Disciplined Durat. MBSFlexsteel IndustriesFlextronics InternationalFLIR SystemsFluidigmFlurida GroupFlushing FinancialFNBH Bancorp IncFoamix Pharmaceuticals Ltd.Focus Universal, Inc.Fonar Corp.Forbes Energy ServicesForceField Energy Inc.ForeverGreen WorldwideFormfactor Inc.Formula Systems LtdForrester ResearchFortinetForward AirForward Industries Inc. (D)Forward Pharma A/SFossil GroupFoster LBFoundation Bancorp IncFoundation MedicineFox Chase BancorpFox Factory HoldingFrancesca's HoldingsFranklin ElectricFranklin Finl Svcs CorpFraternity Community BancorpFreddie Mac
Company
FDIVFUNCFRCVFXEREFBMISVVCFMERFSRVFISVFIVEFPRXFIVNFLMLFLSRFLKSFLXNFLXTSKORMBSDFLXSFLEXFLIRFLDMFLUGFFICFNHMFOMXFCUVFONRFESFNRGFVRGFORMFORTYFORRFTNTFWRDFORDFWPFOSLFSTRFDNBFMIFXCBFOXFFRANFELEFRAFFRTRFMCC
Symbol
50.337 9.140
16.300 0.020
21.590 14.340 19.060 64.720 79.400 35.570 22.850
5.560 17.980
0.550 19.600 22.520
0.190 51.040 25.220 31.290 12.675 31.280 42.100
0.230 20.070
1.120 9.250 2.000
13.036 1.040 7.500 0.740 8.870
27.980 36.780 34.950 54.300
0.790 28.320 82.450 47.480
9.500 48.110 16.830 15.340 17.800 38.140 23.400 16.730
2.280
Last Price
53.020 9.500
20.000 0.020
21.850 22.830 21.670 65.160 80.970 47.890 28.470
9.350 19.500
0.625 23.360 30.370
0.350 51.259 25.350 40.440 12.780 37.420 46.380
0.230 21.750
1.580 11.000
2.000 18.700
5.750 7.530 1.910
10.290 33.790 41.650 35.690 57.650
2.100 29.870
119.350 56.720
9.500 54.280 17.330 18.980 19.970 43.990 24.050 17.000
4.780
52WHigh
48.500 7.521
15.000 0.020
16.200 13.290 16.260 46.810 54.910 28.510 10.500
3.640 9.300 0.083
12.550 11.060
0.022 49.990 24.960 28.560
8.460 28.320 21.710
0.120 17.700
0.860 4.750 0.500 9.320 0.830 4.900 0.640 5.280
20.470 34.085 20.040 42.090
0.700 15.750 79.500 37.000
7.280 18.250 15.675 13.350 11.020 32.930 17.750 14.010
1.440
52WLow
- 20.26 -4.12
- 15.64 -23.77 -8.50 36.22 40.06 -16.27 16.23
- 34.18
--
36.90 364.55
--
-16.83 37.18 -13.11 -4.47 76.92 -4.75 -10.40
--
-25.85 -73.54 29.53 -60.64 38.81 -8.71 2.59 58.65 17.76 -59.69
- -29.27 1.34 21.02 48.63 -.12
-18.84 -1.87 -10.30 27.31 19.41 -40.93
1 Year% Chg
246311
700
277458770
12366957987960208501530636184
010197
55544138
50332
10092676804235014595
1923147
18611440
32288390739262289
2424084
263911149510270
12103869
769073029
228327
11525781
3984911702
5255
201093
Vol. Yr (000)
na 19.04
nana
15.31na
13.71 53.93 23.49 39.97
nanananananananana
12.18 14.08 22.34
nana
13.47nanana
7.85nana
14.80na
69.95 37.53
233.00 27.56
nana
11.52 19.22
nana
23.70 20.73 21.71 26.86 11.70
nana
P/E
3.7 0.0 0.0 0.0 1.1
20.0 3.3 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 3.0 2.4 0.0 1.4 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 1.8 0.0 0.9 0.0 0.0 0.0 0.4 0.0 0.0 3.3 0.0 0.0 0.9 3.8 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Freddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreds Inc.Free FlowFreedom Petroleum IncFreeSeas Inc. (D)FreeSeas Inc. (D)FreightCar AmericaFrequency ElectronicsFresh Healthy Vending Int'lFreshpet, Inc.Frontier CommunicationsFRP Holdings, Inc.FS Bancorp, Inc.FSB Community BanksharesFT Dorsey Wright Focus 5 ETFFT Dorsey Wright Intl. Focus 5FT RBA Amer. Indus. Renai. ETFFT RBA Quality Income ETFFTD CompaniesFuel Systems SolutionsFuel-TechFuelCell EnergyFuhuiyuan International Hold.Full Circle Capital Corp.Full Circle Capital Corp.Full House ResortsFulton Financial
Company
FMCKIFMCCIFMCCGFMCCSFMCCTFREGPFMCCMFMCCHFMCCLFMCKKFMCCJFMCKPFMCCOFMCCKFMCCPFMCKJFMCCNFREJOFREJNFMCKMFMCKOFMCKLFREJPFMCKNFREDFFLOFPET%DELISTFREERAILFEIMVENDFRPTFTRFRPHFSBWFSBCFVIFVAIRRQINCFTDFSYSFTEKFCELKWITFULLFULLLFLLFULT
Symbol
3.910 5.970 6.000 6.460 7.000 5.700 6.100 6.900 6.000 6.700 5.850 6.800 6.500 6.960 6.510 4.160 6.100 5.500 6.300 3.700 3.750 4.000 6.850 4.050
17.090 0.000 0.150 0.020 0.047
31.430 13.950
0.520 19.430
7.050 36.400 19.360
9.650 24.010 19.390 18.990 21.740 29.940 11.040
3.130 1.250 0.200 3.520
25.450 1.510
12.340
Last Price
10.500 19.000 17.990 18.780 20.170 18.760 18.190 20.140 18.250 20.050 18.240 20.230 20.300 20.340 20.470 12.150 18.000 18.800 17.990 10.390 10.350 10.550 19.740 10.120 19.470
0.000 0.500 0.020 1.770
37.480 14.180
4.300 21.250
8.460 36.400 19.489 10.400 24.860 20.670 20.010 22.050 37.140 11.880
6.770 2.840 0.200 8.352
26.990 2.230
13.160
52WHigh
2.470 4.760 4.500 4.700 5.010 5.700 4.500 4.800 4.600 4.970 4.510 5.160 5.050 4.810 4.760 2.750 4.800 4.770 4.010 2.470 2.480 2.450 4.610 2.450
13.070 0.000 0.150 0.020 0.040
21.020 10.000
0.500 13.110
5.410 22.692 15.500
7.500 17.390 16.910 16.040 19.730 27.600
8.000 3.000 1.050 0.060 3.480
25.311 0.870
10.430
52WLow
-57.96 -64.36 -64.71 -63.06 -61.28 -69.62 -63.91 -60.75 -64.50 -62.78 -65.49 -62.22 -63.40 -61.35 -62.69 -62.18 -64.24 -69.44 -63.58 -58.89 -56.14 -56.99 -61.94 -56.22 -5.11
- -70.00
.00 -97.13 35.24 29.05 -84.48
- 23.58 34.38 18.41 24.52 27.24
- -3.16 6.94 -5.88 2.60
-37.40 -49.60 233.33 -54.76 -2.49 -30.41 -1.91
1 Year% Chg
2061691236678894
27179
1872111135138
1088401
2559132
10400716
31
197616672918
2145898494
00
2103857776
9671136
14465730150
534163
2395293
91334067
103906069643380
2365540
7262240
176860838
Vol. Yr (000)
nanananananananananananananananananananananananananananana
66.87 33.21
nana
37.11 33.70 12.65
nanananana
25.59nanananananana
14.69
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 5.7 0.0 1.3 0.0 0.2 0.5 0.5 4.9 0.0 0.0 0.0 0.0 0.0
11.8 8.1 0.0 2.9
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Fusion TelecomFuwei Films (Holdings) Co. (D)FX Energy IncFX Energy IncG&K ServicesG-III Apparel GroupG. Willi-Food Intl LtdGaiam IncGalectin Therapeutics Inc.Galectin Therapeutics Inc.Galectin Therapeutics Inc.Galena BiopharmaGalenfeha Inc.Galmed PharmaceuticalsGame Plan Holdings, Inc.Gaming & Leisure PropertiesGaming Partners IntlGarmin LimitedGarnero Group AcquisitionGarnero Group AcquisitionGarnero Group AcquisitionGarnero Group AcquisitionGarrison Capital Inc.GASE Energy, Inc.Geeknet, Inc.GEI Global EnergyGenco Shipping & TradingGenco Shipping & TradingGencor Industries Inc.General Agriculture Corp.General CommunicationsGeneral FinanceGeneral FinanceGeneral FinanceGenetic Technologies (D)Genius Brands InternationalGenMark Diagnostics, Inc.Genocea BiosciencesGenomic HealthGentex Corp.Gentherm Inc.Genvec, Inc.GEO JS Tech Group Corp.Geo Point ResourcesGeorgetown Bancorp (MA)Geospace TechnologiesGerman American BancorpGeron CorpGevo, Inc. (D)Gevo, Inc. (D)
Company
FSNNFFHLFXENFXENPGKGIIIWILCGAIAGALTUGALTWGALTGALEGLFHGLMDGPLHEGLPIGPICGRMNGGACWGGACGGACUGGACRGARSGASEGKNTGEIGDGSKNFGNKWFGENCGELTGNCMAGFNGFNCPGFNSLGENEGNUSGNMKGNCAGHDXGNTXTHRMGNVCGJSTGCNGGTWNGEOSGABCGERNGEVNWGEVO
Symbol
4.134 0.590 1.250
17.390 72.530
112.650 5.700 7.290 7.700 1.150 3.350 1.390 0.330 9.420 0.200
36.870 10.760 47.520
0.110 9.660 9.900 0.189
14.900 0.042 7.860 0.144 8.700 0.680
10.010 5.100
15.760 8.070
110.950 26.300
5.270 2.800
12.980 11.860 30.550 18.300 50.510
2.950 0.265 0.600
17.950 16.510 29.430
3.770 0.040 0.201
Last Price
7.470 2.040 5.850
25.190 74.110
115.280 7.790 8.760
43.470 12.450 17.140
3.580 4.000
13.500 0.649
38.500 12.490 62.050
0.240 9.790
10.160 0.851
15.480 0.500
15.440 0.490
21.500 8.500
11.580 5.100
16.570 10.148
115.875 27.270 11.000
4.890 14.400 23.990 37.745 19.060 52.290
4.670 0.380 0.600
18.560 66.840 30.990
4.490 0.185 1.340
52WHigh
3.100 0.500 1.200
12.420 47.400 68.450
5.450 6.050 7.700 0.975 3.000 1.330 0.101 4.578 0.150
27.655 7.710
46.780 0.080 9.100 9.730 0.111
13.480 0.020 6.921 0.000 8.250 0.680 8.900 5.100
10.200 7.300
101.896 24.850
1.040 1.330 8.475 6.150
23.900 13.166 31.930
1.611 0.110 0.400
14.080 14.950 24.500
1.597 0.020 0.120
52WLow
- -66.48 -62.57
- 18.57 57.38 -25.97
.55 -82.26 -88.73 -78.12 -44.40
- -17.87
-.25 1.12 16.58 -14.01
----
5.45 -91.66 -43.94 -70.69
--
-3.10 .00
38.12 2.15 2.73
- -24.71 -25.33 30.58 -34.80 15.98 16.08 45.48 11.32
- 50.00 21.28 -75.05 1.87 90.91
- -82.82
1 Year% Chg
881339
30296540
720410476
7202490
0109
16681151870
18764145
049274
944100545
911201
35837
2950955843
77316254
529563
013072
233041
592326237
520869552048111
10030423044
834000
6417534
926245886
414266070
Vol. Yr (000)
nananana
23.17 23.27 10.56
nananananananana
23.34 32.61 15.79
nananananananananana
52.68na
60.62 21.24
nanananananana
37.35 25.77
nanana
21.37 29.48 13.75
nanana
P/E
0.0 0.0 0.0
13.1 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.9 0.0 4.0 0.0 0.0 0.0 0.0 9.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.2 7.7 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 1.0 0.0 2.3 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Gibraltar Industries Inc.Giga-Tronics Inc (D)GigaMedia (D)Gilat SatelliteGilead SciencesGlacier BancorpGladstone CapitalGladstone CapitalGladstone CommercialGladstone CommercialGladstone CommercialGladstone CommercialGladstone InvestmentGladstone InvestmentGladstone InvestmentGladstone Land Corp.Glassesoff Inc.Glen Burnie BancorpGlobal Arena HoldingGlobal Condiments, Inc.Global Defense & Nat Secur SysGlobal Eagle EntertainmentGlobal Equity InternationalGlobal Indemnity plcGlobal Seed Corp.Global Sources LtdGlobal Vision HoldingsGlobal X Social Media Ind. ETFGlobal X SuperDividend REITGlobal-Tech Adv. InnovationGlobe Specialty MetalsGlobeImmune, Inc.Glori Energy Inc.Glu MobileGlycoMimetics, Inc.Go EZ Corp.Gogo Inc.Golar LNG LimitedGolar LNG Partners LPGold Hill Resources, Inc.Gold Ridge Resources, Inc.Golden Edge EntmtGolden EnterprisesGoldfields internationalGoldland Holdings CompanyGolub Capital BDCGood Times RestaurantsGoodyear TireGoogleGoogle
Company
ROCKGIGAGIGMGILTGILDGBCIGLADGLADOGOODGOODPGOODOGOODNGAINGAINOGAINPLANDGLSODGLBZGAHCGCNTEGDEFENTGEQUGBLIGLBDGSOLGVHBESOCLSRETGAIGSMGBIMGLRIGLUUGLYCGEZCGOGOGLNGGMLPGULDGDGREGDEEGLDCGDFIGHDCGBDCGTIMGTGOOGLGOOG
Symbol
16.410 1.650 0.770 6.050
98.130 25.150
8.810 25.870 18.610 25.452 25.650 25.918
7.400 25.500 25.920 12.050
4.801 12.420
0.131 0.400
10.410 13.310
0.003 27.750
1.500 5.860 0.003
19.330 15.440
3.800 18.920
7.340 2.130 5.010 8.320 4.000
19.060 33.280 26.890
0.049 0.000 0.330 3.914 0.020 0.035
17.550 7.190
27.080 554.700 548.000
Last Price
19.010 4.780 1.460 6.100
116.830 29.690 10.270 27.960 18.840 26.630 27.100 27.040
8.390 25.590 26.800 14.500 21.400 13.500
0.510 0.400
10.790 16.480
0.365 29.930
1.960 9.180 0.007
20.767 15.760
8.800 21.970 15.000 12.440
7.600 17.459
4.250 22.500 74.440 39.350
1.460 0.000 0.330 4.900 0.250 0.290
18.430 8.730
28.980 608.910 604.830
52WHigh
12.654 1.150 0.700 4.420
63.500 22.160
7.251 24.950 16.410 24.954 24.970 25.510
6.720 25.030 25.600
8.890 3.801
11.000 0.011 0.400
10.090 9.300 0.002
22.960 1.500 5.065 0.002
16.120 15.140
3.450 15.110
4.290 2.050 3.273 6.020 3.280
11.660 27.720 24.120
0.010 0.000 0.260 3.200 0.005 0.003
15.574 2.751
18.870 490.910 487.560
52WLow
-13.04 25.00 -45.01 22.47 38.48 -13.48 -12.60
- 7.32 -1.23 -1.35 -1.83 -10.52
- -2.08 -14.78 -74.99 3.50
-34.50-
2.86 -15.65 -97.26 5.35
- -34.60 -29.55
-.82-
-33.22 -9.13
- -73.27 5.70
-49.05-
-7.21 -20.17 -10.07 -96.64
--
-10.03 -77.78 -76.67 -1.63
151.40 3.64 -.46
-1.61
1 Year% Chg
3335131253982030
81155323993
7993238
672143
27281
8658344130
196841
192575
042
30459136246
7950
11920
9809101
5931228
16391634
1651801720
080685
11194425071
53
0341
126960
91623936
226147136506121149
Vol. Yr (000)
34.91na
1.92na
13.35 16.66
146.83nananananananananana
18.00nanananana
11.14na
10.65nananana
45.05nana
71.57nananana
12.28nanana
48.92nananana
9.60 15.39 26.31
P/E
0.0 0.0 0.0 0.0 0.0 2.9 9.4 6.6 8.1 7.6 7.3 7.0 9.6 6.7 6.9 3.5 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.1 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 5.4 8.1 0.0 0.0 0.0 3.2 0.0 0.0 7.2 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
GoPro, Inc.Gordmans Stores, Inc.Grand Canyon EducationGrand China Energy GroupGRAVITY Co. Ltd. (D)Great American BancorpGreat American GroupGreat Basin ScientificGreat Basin ScientificGreat Lakes Dredge & DockGreat Southern BancorpGreen Bancorp, Inc.Green Brick Partners, Inc.Green Plains Inc.Green Supplements OnlineGreene County BancorpGreenestone Healthcare Corp.Greenlight Capital Re Ltd.GreenPro Inc.Greenville Federal FinancialGreenwind NrgGriffin Land & Nurseries (D)Grifols SAGroGenesis, Inc.Grote Molen Inc.Groupon, Inc.Grupo Aeroportuario del CentroGrupo Financiaro Galicia SAGSI GroupGsi TechnologyGSV CapitalGTx Inc. (D)Guaranty BancorpGuaranty Federal BancsharesGuate Tourism, Inc.Guidance SoftwareGuide Holdings, Inc.Guided Therapeutics IncGulf & Orient SteamshipGulf Coast Ultra Deep RoyaltyGulf Island FabricationGulf Resources Inc.Gulfport Energy CorpGW Pharmaceuticals PLCGWG Holdings, Inc.Gyrodyne Co Amer IncH&E Equipment ServicesHabit RestaurantsHackett GroupHain Celestial Group
Company
GPROGMANLOPESGBHFGRVYGTPSGAMRGBSNGBSNUGLDDGSBCGNBCGRBKGPREGRSPGCBCGRSTGLREGRNQGVFFGRWDGRIFGRFSGROGGROTGRPNOMABGGALGSIGGSITGSVCGTXIGBNKGFEDGTWMGUIDGHGDGTHPGLFOGULTUGIFIGUREGPORGWPHGWGHGYROHEESHABTHCKTHAIN
Symbol
43.410 8.300
43.300 0.000 0.465
25.100 8.000 3.900
13.400 6.010
39.390 11.180
8.275 28.550
0.000 28.500
0.045 31.800
0.000 8.980 0.000
31.690 32.810
0.680 0.000 7.210
38.900 23.150 13.320
5.900 9.800 0.684
16.960 14.510
1.000 5.410 1.100 0.155 0.450 0.712
14.860 1.660
45.910 91.130
7.754 4.030
24.990 32.140
8.940 64.050
Last Price
98.470 8.350
51.990 0.000 1.020
28.000 11.600
6.300 13.400
9.200 40.440 18.500
9.040 46.280
0.000 30.870
0.155 35.180
0.000 9.350 0.000
32.720 46.660
0.979 0.000 8.430
40.620 26.130 14.990
7.150 11.700
1.700 17.780 15.500
1.000 11.250
1.100 0.600 0.450 3.240
24.010 2.860
75.750 111.460
17.470 6.200
42.380 44.200
9.370 66.350
52WHigh
28.650 2.420
36.950 0.000 0.460
22.000 0.200 1.480 8.850 5.530
28.000 9.990 2.611
20.310 0.000
25.250 0.020
30.180 0.000 7.600 0.000
25.600 29.240
0.420 0.000 5.180
28.470 10.330 11.080
4.521 8.220 0.410
12.110 12.010
1.000 5.190 1.100 0.129 0.450 0.662
12.318 1.000
35.000 41.860
6.050 3.800
17.400 29.050
5.780 40.835
52WLow
- 52.01 -7.28
- -53.50
.32 37.93
--
-34.17 31.17
- 73.67 -4.71
- 10.89 -70.00 -3.05
- 18.16
- 4.79
-20.56--
-8.04 34.37 88.06 1.99
-14.62 -3.35 -55.33 19.02 13.18
- -51.08
.00 -66.30
.00-
-31.24 -31.40 -35.50 53.50
- -33.83 -38.22
- 49.50 40.11
1 Year% Chg
4256619189
13687
114960
15625679
24302183441312907
74962
2416447677
9
26836960
4801
6988751644
3057147731629671357691359
1820
45230
150010
278363200
4819310455920754
137234
3821126122
395262427
Vol. Yr (000)
56.38na
18.27nananananana
17.68 12.71
nana
7.21na
18.15na
11.16nananananananananana
22.97nanana
26.50 10.91
nananananana
14.15 3.61 15.94
nanana
16.02na
27.09 36.19
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 1.2 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.6 0.7 0.0 0.0 0.0 7.9 0.0 0.0 0.0 0.0 0.0 2.4 4.1 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 4.1 0.0 1.3 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Hallador Energy CompanyHallmark Financial ServicesHalozyme TherapeuticsHamilton BancorpHampden BancorpHampton Roads BanksharesHan LogisticsHancock HoldingHandy & Harman HoldingsHangover Joe's HoldingHanmi Financial CorpHansen MedicalHanwha Q CELLS Co.HapyKidz.com Inc.Hardinge Inc.Harford Bank Aberdeen (MD)HarmonicHarmony Merger Corp.Harris & HarrisHarrison, Vickers & WatermanHarvard Apparatus RegenerativeHarvard Bioscience IncHarvest Capital CreditHarvest Capital CreditHasbro Inc.Hastings EntertainmentHawaiian HoldingsHawaiian Telcom HoldcoHawker Energy, Inc.Hawkins Inc.Hawthorn BancsharesHaynes InternationalHCi VioCareHD Supply HoldingsHealth Insurance InnovationsHealthcare Corporation of AmerHealthcare Corporation of AmerHealthcare Service Group Inc.HealthEquity, Inc.HealthStreamHealthtalk LiveHealthways Inc.Heartland BancCorpHeartland ExpressHeartland Financial USAHeartware InternationalHeat BiologicsHeidrick & Struggles IntlHelen Of TroyHelios & Matheson Analytics
Company
HNRGHALLHALOHBKHBNKHMPRHANOHBHCHNHHJOEHAFCHNSNHQCLSBIDHDNGHFBKHLITHRMNUTINYHVCWHARTHBIOHCAPLHCAPHASHASTHAHCOMHWKRHWKNHWBKHAYNVICAHDSHIIQSWCBESWCLEHCSGHQYHSTMHLTKHWAYHLANHTLDHTLFHTWRHTBXHSIIHELEHMNY
Symbol
11.690 10.600 14.280 13.680 22.450
1.890 0.350
29.860 41.060
0.000 21.150
0.870 2.030 0.255
11.600 26.250
7.410 10.000
3.080 0.013 3.250 5.820
25.700 12.980 63.240
2.990 22.025 26.630
0.082 37.990 13.390 44.610
4.200 31.155
7.810 10.150
6.840 32.130 24.990 25.200
0.000 19.700 42.250 23.760 32.630 87.770
6.360 24.580 81.490
2.500
Last Price
14.350 12.670 16.550 14.480 22.560
1.981 5.000
37.860 48.870
0.090 24.790
2.840 3.130 4.250
14.849 26.250
7.980 10.080
3.910 0.350
10.824 5.930
26.320 15.150 63.590
3.000 27.660 31.500
0.550 45.130 16.830 59.360
4.200 31.410 14.240 10.150
6.840 34.750 27.740 32.170
0.000 23.300 44.990 27.960 33.880 97.600 10.900 24.930 82.780
5.700
52WHigh
8.415 8.050 6.880
10.040 15.050
1.480 0.350
24.960 20.520
0.000 19.328
0.520 0.920 0.100 9.700
19.418 5.605
10.000 2.510 0.003 1.850 3.680
25.100 10.890 48.010
2.730 12.350 22.845
0.030 32.980 11.900 37.750
1.030 22.180
5.300 10.150
6.840 25.510 16.110 20.760
0.000 13.990 36.000 19.960 22.380 69.050
3.600 17.270 51.800
1.400
52WLow
36.73 27.56 12.40 -2.29 42.54 18.87 -93.00 -18.53 86.55 -99.29 -9.23 -66.54 -29.02 -93.62 -19.44 24.03 3.78
- -11.24
- -64.17 22.78
- -12.75 13.70
.34 57.77 -6.53 -67.40 3.40 5.26
-17.39 162.50 19.14 -24.47
.00 .00
10.56-
-5.62-
14.94 14.25 4.72 20.90 -6.41 -4.93 22.47 17.71 -51.46
1 Year% Chg
53481788
124362225331
18900
518762030
4125746112171958335651
2801614
3731675
8735161
2271145817
2951155
797920
1206021405
1851654
3003131
46119607
334000
2067616504
8243
2543823
330163409
1021947835234
118151700
Vol. Yr (000)
146.13 15.36
nana
33.51 37.80
na 12.82 33.38
na 16.02
nanananana
43.59nananana
83.14nana
19.89na
20.78 36.99
na 20.54 9.43 40.93
na 623.10
nanana
38.71na
70.00nanana
24.49 14.90
nana
66.43 17.79 14.71
P/E
1.3 0.0 0.0 0.0 1.4 0.0 0.0 3.2 0.0 0.0 2.1 0.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.0
10.4 2.9 0.0 0.0 0.0 0.0 2.0 1.5 2.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.3 1.2 0.0 0.0 2.1 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Hemisphere Media GroupHemisphere Media GroupHempAmericana, Inc.Hennessy AdvisorsHenry Schein Inc.Hercules OffshoreHeritage Commerce CorpHeritage FinancialHeritage Financial GroupHeritage Oaks BancorpHeritage-Crystal CleanHeron TherapeuticsHerzfeld Caribbean Basin (D)Heska Corp.HF Financial CorpHibbett SportsHibernia BancorpHighlight NetworksHighpower International Inc.Highway Hldgs LtdHimax TechnologiesHingham Institution For SavingHispanica Intl Delights-Amer.Histogenics CorporationHMN FinancialHMS HoldingsHollysys AutomationHologic Inc.Home BancorpHome BancSharesHome Fed Bncp of LouisianaHome Loan Financial CorpHome Loan Servicing Sol. (E)Home Treasure FindersHomeAway, Inc.Homeinns Hotel GroupHomeStreet, Inc.HomeTrust BancsharesHomie Recipes, Inc.Hong Kong Television NetwHooker Furniture CorpHopfed Bancorp IncHorizon Bancorp (Ind)Horizon Pharma plcHorizon Technology FinanceHorsehead HoldingHortonworks, Inc.Hot Mama's FoodsHoughton Mifflin HarcourtHouston Wire & Cable
Company
HMTVHMTVWHMPQHNNAHSICHEROHTBKHFWAHBOSHEOPHCCIHRTXCUBAHSKAHFFCHIBBHIBEHNETHPJHIHOHIMXHIFSHISPHSGXHMNFHMSYHOLIHOLXHBCPHOMBHFBLHLFNHLSSHMTFAWAYHMINHMSTHTBIHOMRHKTVHOFTHFBCHBNCHZNPHRZNZINCHDPHOTFHMHCHWCC
Symbol
12.650 1.200 0.100
20.250 139.620
0.419 9.130
17.000 27.230
8.310 11.700 14.550
9.264 25.780 14.770 49.060 18.250
0.050 4.030 3.160 6.330
99.000 2.630 9.990
12.100 15.450 19.870 33.025 21.270 33.890 19.250 20.000 16.540
0.160 30.170 23.670 18.320 15.970
0.300 9.570
19.050 12.870 23.390 25.970 13.820 12.660 23.840
0.320 23.480
9.730
Last Price
14.490 1.400 1.100
24.950 143.890
5.050 9.170
18.090 27.560
8.920 19.860 16.490 14.970 26.680 15.000 58.000 18.250
0.750 8.300 3.720
12.190 103.750
2.700 12.970 13.950 23.690 26.800 33.335 23.230 35.770 20.300 21.000 23.380
2.090 39.370 36.840 19.740 16.720 10.000 11.830 19.510 13.860 26.750 26.460 15.070 21.020 29.830
1.500 23.970 14.000
52WHigh
10.510 0.800 0.100
10.600 109.340
0.340 7.650
15.190 17.275
6.700 9.730 6.510 6.380
10.270 12.920 41.160 17.400
0.050 3.140 2.520 5.700
66.120 1.100 7.040 8.940
15.100 16.680 20.240 19.790 27.600 17.800 16.140
9.730 0.050
25.130 21.560 15.950 14.550
0.200 5.000
13.600 11.110 19.380
7.850 12.470 11.880 19.600
0.270 16.801
9.290
52WLow
.48 -6.25
--
16.96 -90.87 13.28
.47 38.58 2.85
-35.47 4.60 13.39 144.59 10.55 -7.22 3.99
-80.00 -24.11 16.61 -45.05 26.11
--
22.84 -18.90 -7.75 53.60 1.33 -1.54 6.35 11.73 -23.43 -92.34 -19.91 -26.70 -6.29 1.20 50.00 62.20 21.65 10.28 4.98 71.76 10.47 -24.73
- -72.17 15.49 -25.89
1 Year% Chg
772273
15746
43285240234
15074248272324314045
1236715055
3681419
2022930
73641726
206412232
102237
1975478635927
116307325
11052105
11216188
7691614
915166972724
2680
2808757
1190179187
29673871420210
039520
5624
Vol. Yr (000)
57.50nana
14.46 25.71
na 21.74 21.52 21.78 30.78
nanana
64.45 23.44 17.09
nana
23.71 18.59 16.23 9.48
nana
9.84 96.56 15.17 21.17 14.98 19.94 13.01 25.00 6.31
na 215.50
nanananana
19.84 42.90 12.31
nananananana
11.45
P/E
0.0 0.0 0.0 1.1 0.0 0.0 3.5 2.4 1.0 2.4 0.0 0.0 7.0 0.0 3.1 0.0 0.0 0.0 0.0
12.8 4.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 1.3 1.5 1.5 0.0
12.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 1.2 2.4 0.0 9.9 0.0 0.0 0.0 0.0 4.8
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Hovnanian EnterprisesHoward Bancorp Inc. (MD)HPC AcquisitionsHSN Inc.Hub Group Inc.Hudson City Bancorp Inc.Hudson GlobalHudson TechnologiesHuntington BancsharesHuntington BancsharesHurco CompaniesHuron Consulting GroupHutchinson TechnologyHuttig Building ProductsHydra Industries AcquisitionHydra Industries AcquisitionHydra Industries AcquisitionHydra Industries AcquisitionHydrocarb EnergyHydrogenics Corp.Hyperion TherapeuticsI In The Sky, Inc.I.D. SystemsIAC/InterActiveCorp.IBERIABANK Corp.iCAD, Inc.Icahn Enterprises LPICF InternationalICON plcIconix Brand GroupICU Medical Inc.Idaho Bancorp (ID)Idaho Independent BankIdeal PowerIdentiv, Inc.Idera Pharmaceuticals (D)Idexx LaboratoriesIDO SecurityiDreamSky TechnologyIF BancorpIFAN Financial, Inc.IGATE Corp.Ignite Restaurant Group (D)Ignyta, Inc.II-VI IncorporatediKang Healthcare GroupIkanos CommunicationsIkonics CorporationIllumina Inc.Image Sensing Systems (D)
Company
HOVNPHBMDHPCQHSNIHUBGHCBKHSONHDSNHBANHBANPHURCHURNHTCHHBPHDRARHDRAWHDRAHDRAUHECCHYGSHPTXSYYFIDSYIACIIBKCICADIEPICFIICLRICONICUIIDBQEIIBKIPWRINVEIDRAIDXXIDOIDSKYIROQIFANDIGTEIRGRXDXIIVIKANGIKANIKNXILMNISNS
Symbol
14.840 14.000
0.050 68.230 39.290 10.480
2.730 4.170
11.050 1350.000
32.930 66.150
2.670 2.850 0.370 0.170 9.560 9.850 0.580
11.330 45.900
0.000 6.370
67.470 63.030
9.580 89.660 40.850 70.530 33.670 93.140
0.007 7.500 9.440 8.580 3.710
154.480 0.000 7.090
16.750 0.100
42.660 4.850 9.950
18.460 16.220
2.810 16.000
185.640 2.310
Last Price
17.980 14.900
0.450 71.310 51.470 10.770
4.330 4.800
11.300 1450.000
39.950 78.888
4.850 5.450 0.500 0.260 9.570
10.089 9.250
28.689 46.960
0.000 7.880
73.930 71.940 11.630
113.864 43.730 72.400 44.810 94.000
0.510 8.000
10.213 21.310
5.480 168.510
0.006 25.950 17.490
0.310 45.720 16.285 10.730 18.700 22.860
9.100 29.000
213.330 9.940
52WHigh
12.500 9.250 0.040
46.141 32.690
8.530 1.980 2.550 8.800
1271.050 24.980 57.180
1.960 2.700 0.083 0.160 9.000 9.000 0.485
10.020 20.230
0.000 3.880
56.502 54.340
5.940 86.090 30.330 35.330 32.695 54.000
0.005 6.820 5.820 6.120 1.935
113.490 0.000 6.640
15.900 0.011
28.620 4.820 5.360
10.780 12.900
2.800 14.030
127.690 1.890
52WLow
2.42 23.89 -80.00 31.04 -1.75 6.61
-27.78 48.93 10.83 3.85 23.43 4.37 -5.65 -37.77
----
-89.26 -58.42 77.91
- 12.15 -5.49 -10.15 4.59
-12.72 2.61 48.33 -14.26 55.54 -97.77
.13 17.27 -24.07 -9.07 27.25 -92.00
- 3.01
- 35.26 -65.53 19.88 19.64
- -67.70 -36.00 24.88 -56.00
1 Year% Chg
514317
152404117489
20482722843435
5850906
13831379320473
1049258293119505
14244380
26668
13676820815338
500765403379
2434859261
721722
14714496003
13665422390
12952522603
2600
2114651753851
1717816691
170488
739944600
Vol. Yr (000)
2.22nana
21.12 22.58 32.75
nana
15.14na
13.12 21.62
na 11.88
nananananana
43.30nana
27.21 19.10
nana
20.32 24.57 13.52 55.11
nanananana
43.39nana
19.94na
26.17nana
21.47 31.80
na 50.00 78.33
na
P/E
0.0 0.0 0.0 2.0 0.0 1.5 0.0 0.0 2.2 6.3 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 2.2 0.0 6.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Immersion Corp.Immucell CorpImmune Design Corp.Immune Pharmaceuticals Inc.Immunoclin CorporationImmunogen Inc.ImmunomedicsImpax LaboratoriesImprimis PharmaceuticalsIMRIS Inc.INC Research HoldingsInception Mining Inc.inContactIncyte CorporationIndependent Bank Corp.Independent Bank Corp. (MA)Independent Bank GroupIndevus Pharmaceuticals IncIndoor Harvest, Corp.Industrial Svcs Of AmericaiNeedMD Holdings, Inc.InfineraInfinity PharmaceuticalsInfinity Property and CasualtyInformatica Corp.Information Services GroupInfoSonics Corp.Ingles MarketInnerWorkingsInnnovative Solut. & SupportInnocoll AGInnodata Inc.Innophos HoldingsInnospecInogen, Inc.Inotek PharmaceuticalsInovalon Holdings, Inc.Inovio Pharmaceuticals, Inc.Insight EnterprisesInsignia SystemsInsmed, Inc.Insteel IndustriesInstride, Inc.InsuletInsys TherapeuticsInt'l Multi-Asset Div. IncomeIntegra LifeSciencesIntegrated DeviceIntegrated Elect. ServicesIntegrated Silicon Sol.
Company
IMMRICCCIMDZIMNPIMCLIMGNIMMUIPXLIMMYIMRSINCRIMIISAASINCYIBCPINDBIBTXIDEVINQDIDSANEMDINFNINFIIPCCINFAIIIIFONIMKTAINWKISSCINNLINODIPHSIOSPINGNITEKINOVINONSITISIGINSMIIINITDPPODDINSYYDIVIARTIDTIIESCISSI
Symbol
9.180 6.288
21.110 1.790 5.400 8.950 3.830
46.870 7.990 0.961
32.730 0.120
10.900 91.660 12.830 43.870 38.910
5.600 0.980 4.640 0.000
19.670 13.980 82.050 43.855
3.990 2.350
49.480 6.720 3.800 7.510 2.620
56.360 46.390 31.990
5.420 30.210
8.160 28.520
3.000 20.800 21.630
0.000 33.350 58.130 18.900 61.650 20.020
8.800 17.890
Last Price
14.719 7.220
40.130 4.100 5.600
15.590 5.480
47.700 9.240 1.668
34.540 1.230
11.930 99.000 13.880 45.480 61.494
5.600 1.500 6.990 0.000
20.230 18.250 87.890 45.450
5.400 3.900
51.090 9.440 7.910 9.510 3.490
63.290 46.970 37.700
6.200 33.750 14.200 31.935
4.450 22.590 24.850
0.000 49.550 62.480 22.110 63.000 21.730
8.800 18.890
52WHigh
7.195 3.300
11.510 1.500 1.450 5.343 3.040
22.120 4.710 0.176
19.610 0.060 7.350
40.300 11.470 32.970 29.730
5.600 0.770 3.800 0.000 7.890 8.400
62.120 29.870
3.390 1.060
22.170 4.940 2.380 4.450 2.450
50.960 35.000 13.120
5.050 25.890
6.330 21.590
2.700 11.250 18.170
0.000 27.020 20.520 17.870 42.503 10.860
5.760 11.030
52WLow
-12.99 30.99
--
14.89 -40.05 -9.03 77.40 19.08 -38.78
- -89.09 13.54 71.26 -1.16 11.43 -33.77
.00-
-9.55-
116.63 17.58 21.32 16.08 -18.74 -32.86 107.72 -12.27 -49.54
- -9.97 -.60 2.56 93.76
--
-38.74 13.58 -.66 9.24 9.96
- -29.67 40.31 -8.75 34.05 63.70 41.71 15.05
1 Year% Chg
15939244
33238988
11004456277941639
57128918
71521302
3435273898
395863113457
0128230
10581344749
2068105128
4386150641170219401
1408244
221689607438
124746895
411874814311220
89734112
3791
5626523760
32610445
179145556
18877
Vol. Yr (000)
65.57nananananana
57.86nananananana
16.66 17.62
nanananana
196.70na
16.58 42.58
na 117.50 41.58 8.10
nanana
19.30 14.32 31.99
nanana
15.50 150.00
na 22.53
nana
56.44na
20.90 29.44 20.95 36.51
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.4 0.8 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 3.4 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 5.0 0.0 0.0 0.0 1.3
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
IntelInteliquent, Inc.Intellicell BiosciencesIntelligent Highway SolutionsIntellinetics, Inc.Intellipharmaceutics Intl. (D)Intellisense SolutionsInter ParfumsInteractive Brokers GroupInteractive Intelligence GroupInteractive Multi-Media Auct.Intercept PharmaceuticalsInterCloud Systems, Inc.InterCloud Systems, Inc.InterCore EnergyInterDigitalInterface Inc.Intergroup CorpIntermolecular, Inc.Internap Corp.International BancsharesInternational IsotopesInternet Gold-Golden LinesInternet Initiative JapanInternet PatentsInterphase Corp.Intersect ENT, Inc.Intersections Inc.IntersilInterups Inc.Interval Leisure GroupIntevac Inc.INTL FCStone Inc.INTL FCStone Inc.Intl. SpeedwayIntra-Cellular TherapiesIntriConIntuit Inc.Intuitive Surgical Inc.Inventergy Global, Inc. (D)Inventure FoodsInvestar Holding Corp.Investors BancorpInvestors TitleiPass Inc.iPath 10-year BeariPath 10-year BulliPath 2-year BeariPath 2-year BulliPath 5-year Bear
Company
INTCIQNTSVFCEIHSIINLXIPCIINLLIPARIBKRININIMMAICPTICLDWICLDICORIDCCTILEINTGIMIINAPIBOCINISIGLDIIJIPTNTINPHXENTINTXISILITUPIILGIVACINTLLINTLISCAITCIIININTUISRGINVTSNAKISTRISBCITICIPASDTYSDTYLDTUSDTULDFVS
Symbol
31.270 15.740
0.100 0.011 0.420 2.790 0.000
32.620 34.020 41.180
1.190 282.020
1.640 2.200 0.006
50.740 20.780 20.000
1.640 10.230 26.030
0.060 5.170 8.230 2.670 1.500
25.830 3.410
14.320 0.000
26.210 6.140
26.250 29.730 32.610 23.880
8.011 96.960
505.030 0.650
11.190 17.100 11.720 74.040
1.060 19.090 76.150 32.740 61.400 31.460
Last Price
37.900 20.310
0.100 0.580 0.662 4.710 0.000
36.870 34.560 75.330
4.200 349.080
6.000 8.870 0.006
56.270 21.380 21.880
3.450 10.300 28.490
0.065 11.330 12.950
3.470 6.910
28.800 6.090
16.390 0.000
27.510 10.200 27.500 30.730 35.320 30.720
8.900 100.880 541.230
10.560 14.490 19.000 11.980 82.080
1.820 30.826 78.620 39.200 62.960 41.260
52WHigh
25.620 10.060
0.100 0.008 0.175 1.941 0.000
22.328 20.351 35.870
0.777 128.500
0.950 2.030 0.006
31.450 12.980 17.160
1.550 6.270
22.240 0.025 3.610 7.560 2.560 1.460
12.020 3.000
11.090 0.000
18.830 5.590
25.060 16.650 28.090 12.670
4.420 72.440
346.460 0.390 9.600
13.000 9.800
62.530 0.854
17.240 66.250 31.130 57.850 25.740
52WLow
21.14 8.33 .00
-97.90 -20.00 -36.59
- -9.91 56.99 -43.20
- -14.48 -67.20 -74.09
.00 53.25 1.12 8.70
-41.43 44.49 3.79 20.00 -46.97 -30.14 -19.09 -72.73
- -42.20 10.84
- .27
-36.70 -1.83 58.05 -4.06 31.35 78.02 24.74 15.31 -93.58 -19.96
- 8.13 -2.45 -35.76 -36.26 13.59 -16.10 5.52
-22.63
1 Year% Chg
205716018634
01263
535343
600634414
78172229
40657102
75300
2911536630
759115761160312358
3641522217183507
110293330
59021
151512547
44582937263
109531082
1075101527217971
7922685
152202325
172304848
4219
3318
Vol. Yr (000)
13.42 13.69
nanananana
33.98 44.18
nananananana
19.67 32.98
nanana
11.42nana
22.86nananana
19.62na
19.13nana
21.70 22.49
na 19.07 28.86 45.13
na 21.52 23.42 27.26 15.65
nananananana
P/E
3.1 3.8 0.0 0.0 0.0 0.0 0.0 1.6 1.2 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.8 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 1.8 0.0 8.2 0.0 0.7 0.0 0.0 1.0 0.0 0.0 0.0 0.2 1.7 0.4 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
iPath 5-year BulliPath Long Bond BeariPath Long Bond BulliPath US Treasury FlatteneriPath US Treasury SteepenerIPC Healthcare, Inc.IPG PhotonicsiRadimed CorporationIRIDEX Corp.Iridium CommunicationsIridium CommunicationsiRobotIronwood PharmaceuticalsIRSA Propiedades ComercialesiShares 1-3 Yr Intl Tr. E.T.F.iShares Asia Dev Real EstateiShares Commodities Select ETFiShares Core GNMA Bond ETFiShares Emr Mrk Infrast E.T.F.iShares Europe Dev Real EstateiShares FTSE China ETFiShares Glb Clean Enrgy E.T.F.iShares Global Timber&ForestryiShares India 50 ETFiShares Int'l Dev Real EstateiShares Intl Treasury E.T.F.iShares MSCI ACWI E.T.F.iShares MSCI ACWI ex US E.T.F.iShares MSCI All Country AsianiShares MSCI All Ctry Asia ITiShares MSCI Asia ex JapaniShares MSCI Em Mkt Asia ETFISHARES MSCI EM MKT CONSUMERiShares MSCI Em Mkt EnergyiShares MSCI Em Mkt Value ETFiShares MSCI Em Mkts GrowthiShares MSCI Emerg. Latin Ame.iShares MSCI Emerging MarketsiShares MSCI Europe FinancialiShares MSCI Europe Small-CapiShares MSCI Qatar Capped ETFiShares MSCI UAE Capped ETFiShares NASDAQ BioTech E.T.F.iShares North America Real EstiShares PHLX Semicond. E.T.F.Isis PharmaceuticalIsle Of Capri CasinosIsrael Growth PartnersIsrael Growth PartnersIsramco
Company
DFVLDLBSDLBLFLATSTPPIPCMIPGPIRMDIRIXIRDMIRDMBIRBTIRWDIRCPISHGIFASCOMTGNMAEMIFIFEUFCHIICLNWOODINDYIFGLIGOVACWIACWXAXJSAAITAAXJEEMAEMDIEMEYEVALEGRWEEMLEEMEEUFNIEUSQATUAEIBBIFNASOXXISISISLEIGPAZIGPAUISRL
Symbol
65.247 19.400 76.530 61.120 34.500 46.640 92.700 15.230 10.680
9.710 351.850
32.630 16.000 29.750 78.100 31.510 38.260 50.560 32.850 38.510 54.900 11.859 54.621 31.340 31.050 91.530 60.020 44.700 58.010 35.860 64.000 61.270 54.860 27.730 43.670 55.290 32.883 43.300 22.970 44.123 23.040 18.080
343.430 59.790 94.020 63.670 14.050
0.010 0.010
125.800
Last Price
65.540 32.800 78.690 64.460 39.900 50.660
101.690 16.450 11.277 10.500
400.000 44.430 17.110 38.000 96.966 34.060 51.330 51.660 38.270 41.080 54.900 12.100 56.693 33.540 32.620
105.430 61.370 49.250 62.590 37.050 66.570 63.300 62.740 40.600 54.480 60.850 49.710 55.775 26.650 48.970 27.210 26.780
374.970 63.220 99.570 77.800 15.100
0.010 0.010
146.470
52WHigh
56.660 17.040 64.530 56.540 32.070 36.120 60.314
6.260 6.410 6.120
285.000 28.050
9.010 16.920 76.540 29.670 37.420 48.580 30.640 32.640 43.160
9.420 46.690 25.270 28.630 89.320 54.550 41.241 53.490 31.286 58.350 55.760 50.990 25.700 40.910 50.000 31.130 39.140 20.090 38.780 21.500 16.748
207.480 50.040 74.160 22.250
6.250 0.010 0.010
109.000
52WLow
14.25 -39.18 17.61 7.00
-12.48 -4.97 30.42
- 19.60 29.29
- -20.51 29.87 75.62 -18.52 3.48
- 3.41 -1.97 6.83 21.36 5.88 5.45 21.85 3.33
-11.09 3.23 -4.02 .09
11.82 8.31 9.53 -.47
-21.27 -4.46 4.03
-23.17 -14.39 -9.74 -5.28
--
45.27 18.33 17.98 47.35 83.18
.00 .00
-5.06
1 Year% Chg
1806
10142157
978525660
5391267
5893722
3309060691
81907199
8485905572
1587250
32951324
2451512927
367111141836083
5274
763961132
6920
140136259
18951234812903
101788150
1646920469418906
00
24
Vol. Yr (000)
nanananana
21.10 24.33
na 10.79 14.07
na 26.10
nanananananananananananananananananananananananananananananananananananana
292.56
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.8 0.0 0.0 5.1 0.0 1.9 0.4 1.0 3.1 2.1 2.5 2.3 1.7 0.5 2.2 1.1 2.2 3.0 2.2 1.0 1.7 1.3 0.8 2.9 2.9 1.5 3.0 3.1 3.2 2.2 0.0 0.0 0.0 2.9 1.1 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Itron Inc.Ituran Location & ControlIveda SolutionsIxia (E)IXYS Corp.J A EnergyJ&J Snack FoodsJ.B. Hunt Transportj2 GlobalJA Solar HoldingsJack Henry & Associates (E)Jack In The BoxJacksonville BancorpJacksonville Bancorp Inc (IL)Jakks PacificJambaJames River Group HoldingsJanus Equal Risk Wt Large CapJason Industries, Inc.Jason Industries, Inc.Jazz PharmaceuticalsJD.com, Inc.JDS UniphaseJefferson Bancshares IncJetBlue AirwaysJetPay Corp.Jewett-Cameron Trading Co.Jiayuan.com InternationalJinpan InternationalJishanye Inc.Jive SoftwareJobLocationMap Inc.Joe's JeansJohn B. Sanfilipop & SonJohnson OutdoorsJolley MarketingJoymain Int'l Development Grp.Juniata Valley FinancialJuno Therapeutics, Inc.K2M Group HoldingsKaiser AluminumKaloBios Pharmaceuticals (D)Kamada Ltd.Kandi Technolgies GroupKange Corp.Kansas City LifeKaryopharm TherapeuticsKBS Fashion GroupKCAP Financial, Inc.Kearny Financial
Company
ITRIITRNIVDAXXIAIXYSJAENJJSFJBHTJCOMJASOJKHYJACKJAXBJXSBJAKKJMBAJRVRERWJASNWJASNJAZZJDJDSUJFBIJBLUJTPYJCTCFDATEJSTJSHYJIVEJBCTJOEZJBSSJOUTJLLMJIDGJUVFJUNOKTWOKALUKBIOKMDAKNDIKGNREKCLIKPTIKBSFKCAPKRNY
Symbol
36.510 22.000
0.700 12.130 12.320
0.500 106.700
85.395 65.680
9.560 69.890 95.920 11.000 24.000
6.840 14.710 23.530 54.770
0.790 7.080
172.790 29.380 13.120
8.020 19.250
2.750 10.450
5.080 4.590 6.200 5.130 0.000 0.213
43.100 33.110
0.000 0.600
18.000 60.660 22.050 76.890
0.490 4.420
12.390 0.000
45.930 30.610
4.200 6.730
13.580
Last Price
43.670 25.800
1.800 13.270 13.370
0.995 115.630
90.460 72.500 11.680 70.180 99.990 12.500 24.100
9.480 16.890 24.740 57.660
1.940 11.160
190.170 33.100 14.540
8.110 19.600
2.950 11.680
6.990 8.590 6.650 8.750 0.000 1.280
48.660 34.000
0.000 0.600
19.000 64.550 23.630 81.620
2.800 15.410 22.490
0.000 50.660 49.005 10.500
8.770 16.230
52WHigh
33.350 19.530
0.700 8.400 9.220 0.050
88.951 70.260 43.580
6.700 51.860 52.410
7.450 20.000
5.700 9.580
20.460 51.260
0.500 6.560
120.380 19.940 10.290
7.635 7.610 1.420 9.090 4.180 4.440 3.000 4.880 0.000 0.081
22.430 19.610
0.000 0.080
17.360 34.710 12.310 66.430
0.362 3.020
10.300 0.000
40.090 23.865
2.830 6.520
12.630
52WLow
2.73 -11.79 -60.00 -2.96 8.55
-49.75 11.18 18.74 31.23 -6.00 25.34 62.74 4.76 14.29 -5.26 22.63
- .55
29.51 -31.20 24.60
- -6.29 2.82
121.52 12.70 6.20
-22.44 -39.04
- -35.96
- -82.23 87.23 30.25
--
-2.70--
7.66 -81.92 -69.52 -24.45
- -4.71 -.91
-58.90 -22.29 -8.12
1 Year% Chg
16597642357
216396168
04621
4742920978991992075137878
9020
2815116163
73357
3993561
41849477714159473
0454517
62145
55291683
034344
509124556
956
23338
103366120441893489183
222647189
39625029
610742
1442
Vol. Yr (000)
104.31 15.17
nana
24.64na
28.38 26.94 25.36
na 27.84 36.47 1.95 14.55
nananananana
20.50nana
28.64 27.50
na 6.33 50.80
nanananana
19.59 58.09
nana
17.82nana
19.82nananana
16.76nanana
97.00
P/E
0.0 4.1 0.0 0.0 1.2 0.0 1.3 1.0 1.7 0.0 1.4 0.8 0.0 1.5 0.0 0.0 2.8 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.4 3.5 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 2.4 0.0 0.0
12.1 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Kelly ServicesKelly ServicesKentucky First Federal BancorpKeryx BiopharmaceuticalsKetdarina Corp.Keurig Green MountainKewaunee Scientific CorpKey Link Assets Corp.Key TechnologyKey TronicKforce Inc.Kimball ElectronicsKimball InternationalKindred BiosciencesKingold Jewelry Inc.Kingstone CompaniesKingsway Financial ServicesKingtone Wirelessinfo SolutionKirkland's Inc.Kitara Media Corp.Kite PharmaKLA-TencorKLX Inc.Knightsbridge ShippingKnowledge Machine Intl.Kofax LimitedKona GrillKongZhongKopin Corp.Kore ResourcesKoss Corp.Kraft Foods GroupKraneShares CSI China InternetKratos Defense & SecurityKS Bancorp Inc. (NC)KTL Bamboo InternationalKu6 Media Co.Kulicke & Soffa IndustriesKVH IndustriesKythera BiopharmaceuticalsLa Jolla Pharmaceutical (D)Lagoon Group Corp.Lake Shore BancorpLakeland BancorpLakeland FinancialLakeland IndustriesLakes Entertainment IncLam ResearchLamar Advertising Corp.Lancaster Colony
Company
KELYBKELYAKFFBKERXKTDRGMCRKEQUKYLKKTECKTCCKFRCKEKBALKINKGJIKINSKFSYFKONEKIRKKITMKITEKLACKLXIVLCCFKNMXKFXKONAKZKOPNKORXKOSSKRFTKWEBKTOSKSBISTXYDKUTVKLICKVHIKYTHLJPCLGOOLSBKLBAILKFNLAKELACOLRCXLAMRLANC
Symbol
17.964 17.440
8.235 12.730
0.000 111.730
17.510 0.000
12.690 10.760 22.310 14.140 10.480
7.140 1.130 7.530 2.310 3.000
23.750 0.870
57.680 58.290 38.540
5.000 0.025
10.950 28.420
5.530 3.520 0.180 2.260
87.115 34.270
5.530 13.000
0.000 0.930
15.630 15.120 50.150 18.300
0.000 13.750 11.500 40.580
8.950 8.560
70.235 59.270 95.170
Last Price
25.710 25.310
8.890 18.480
0.000 158.870
19.000 0.000
14.700 11.500 24.990 14.190 14.796 21.310
1.730 8.967 4.660 9.500
26.790 1.000
89.210 84.210 50.000 16.320
0.025 11.020 28.600 12.100
4.450 0.590 5.150
90.610 40.940
9.080 14.000
0.000 3.680
16.540 15.180 56.000 24.890
0.000 14.000 12.270 44.150 29.550 10.620 85.700 59.778 99.729
52WHigh
14.330 14.740
7.470 10.850
0.000 90.080 15.740
0.000 11.500
7.501 17.200
7.340 8.380 5.980 0.710 5.660 1.549 2.020
15.200 0.200
21.000 57.490 37.100
3.570 0.025 5.650
16.020 4.880 2.900 0.020 1.260
53.330 30.820
4.210 8.550 0.000 0.640
11.741 10.870 29.503
6.170 0.000
11.950 9.524
34.960 5.500 6.030
50.540 43.390 81.960
52WLow
-24.43 -26.51 -5.24 -25.29
- 5.81 7.42
- -4.23 3.26 4.64
- -25.83 -61.47 -31.52 8.03 34.30 -56.40 28.45 -13.00
- -15.69
- -63.10
- 26.30 39.52 -51.79 -6.88
- -54.71 55.29 -4.88 -26.66 23.81
- -55.71 23.95 14.89 26.13 69.44
- 10.98 7.33 .90
39.63 -14.40 27.70 16.22 -4.27
1 Year% Chg
18384
141107518
115866114
420104383574543803941143541
761151
10368962
1585535907285560146131
066474
39474819
1264539
1061370885
908924316
10
133128080
261527222
9830
2763144306992481212
12011153642
5960
Vol. Yr (000)
18.71 18.17 35.80
nana
30.61 11.91
nana
43.04 23.99
na 24.37
na 1.64 10.46
na .43
23.75nana
18.86nanana
121.67 315.78 9.37
nanana
27.66nana
20.97nana
16.63nananana
25.00 14.02 15.55
nana
17.34 257.70 27.35
P/E
1.1 1.1 4.8 0.0 0.0 1.0 2.7 0.0 0.0 0.0 2.0 0.0 1.9 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 3.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 2.6 2.1 0.0 0.0 1.0 4.6 1.9
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Landec Corp.Landmark BancorpLandmark InfrastructureLands End Inc.Landstar SystemLantronix, Inc.LaPorte BancorpLattice SemiconductorLawson ProductsLayne Christensen Co.LCNBLDR HoldingLeading BrandsLearning TreeLegacy Education AllianceLegacy Reserves LPLegacy Reserves LPLegacy Reserves LPLegacyTexas Financial GroupLeMaitre VascularLendingTree, Inc.Levy AcquisitionLevy AcquisitionLevy AcquisitionLexicon PharmaceuticalsLGI HomesLHC GroupLiberty Bancorp Inc.Liberty Broadband CorporationLiberty Broadband CorporationLiberty Global Inc.Liberty Global Inc.Liberty Global Inc.Liberty InteractiveLiberty InteractiveLiberty InteractiveLiberty InteractiveLiberty Media Corp.Liberty Media Corp.Liberty Media Corp.Liberty TaxLiberty TripAdvisor HoldingsLiberty TripAdvisor HoldingsLifepoint Hospitals Inc.Lifetime BrandsLifevantageLifeway Foods IncLigand PharmaceuticalsLightbridge Corp. (D)LightPath Technologies
Company
LNDCLARKLMRKLELSTRLTRXLPSBLSCCLAWSLAYNLCNBLDRHLBIXLTRELEAILGCYLGCYPLGCYOLTXBLMATTREELEVYWLEVYULEVYLXRXLGIHLHCGLBCPLBRDALBRDKLBTYKLBTYBLBTYAQVCBQVCALVNTALVNTBLMCBLMCALMCKTAXLTRPALTRPBLPNTLCUTLFVNLWAYLGNDLTBRLPTH
Symbol
13.950 25.530 18.190 35.880 66.300
1.810 13.010
6.340 23.210
5.010 15.300 36.640
3.030 1.545 0.850
10.120 19.570 19.560 22.730
8.380 56.010
4.100 15.408 13.150
0.944 16.660 33.030
7.430 56.480 56.600 49.810 52.780 51.470 29.450 29.190 42.010 40.350 39.214 38.550 38.200 27.830 31.790 36.920 73.450 15.280
0.790 21.390 77.110
1.240 0.981
Last Price
14.840 28.680 19.250 56.250 81.800
2.400 14.000
9.190 28.300 18.920 18.890 40.428
5.050 3.290 0.920
32.610 27.000 25.100 29.590
8.400 58.000
4.250 15.957 13.530
1.860 22.210 35.400
7.430 58.130 58.070 53.660 57.060 55.860 31.400 30.680 42.390 42.660 55.030 40.380 40.200 39.600 38.390 42.000 77.840 19.950
1.550 22.380 79.610
3.540 1.710
52WHigh
10.750 17.933 15.660 25.350 58.290
1.610 10.630
5.870 13.110
4.350 13.830 21.700
2.830 1.460 0.600 8.060
16.910 15.530 19.340
6.480 22.942
0.320 9.200 9.600 0.800
12.210 19.690
7.430 42.678 42.120 36.980 38.460 37.980 23.730 22.370 25.120 27.866 33.610 31.027 30.384 25.690 23.460 19.640 50.510 12.480
0.701 12.340 41.990
1.030 0.800
52WLow
25.00 37.26
- 19.56 11.96 -12.98 20.90 -19.13 44.43 -72.46 -11.56 6.73
-23.68 -52.46
- -59.26
--
-21.21 3.84 80.44 754.17 52.55 35.71 -45.42 -3.42 49.73
.00--
22.35 28.32 23.73 1.83 1.11 31.24 13.22 -16.08 11.67
- .32
--
34.65 -14.45 -39.69 45.51 14.63 -53.90 -36.71
1 Year% Chg
416013942342
2036530861
1285205
98374887
16379425
13883430437373
40968623
216412890
169010773
4921698
1629812413610821
38880
891017690
17473911
13413017
9392240220
35
6125246658
330135247
422368
191622923
139721180
25461038
Vol. Yr (000)
22.50 17.49
nana
21.46na
16.06 15.85
nana
13.30na
15.15nanananana
28.06na
63.65nananana
12.53 26.21 14.57
nananananana
26.78nanana
74.13na
37.11nana
21.29 191.00 7.90
125.82 137.70
nana
P/E
0.0 2.9 3.0 0.0 0.4 0.0 1.2 0.0 0.0 0.0 4.2 0.0 0.0 0.0 0.0
23.7 10.0 10.1 2.3 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
LightTouch Vein & LaserLilis EnergyLILM Inc.Lime EnergyLimelight NetworksLimoneira CoLincoln Educational ServicesLincoln Electric HoldingLincoln Park BancorpLine Up Advertisement Inc.Linear Technology Corp.Linn Co, LLCLinn Energy LlcLion Biotechnologies, Inc.Lion Consulting GroupLionbridge Technologies IncLipocine Inc.Liquid Holdings Group (D)Liquidity ServicesLiquidmetal TechnologiesLittelfuse Inc.Live Fit Corp.LiveDealLivePersonLiving 3D HoldingsLKQ CorporationLMI Aerospace Inc.LNB BancorpLo-Jack Corp.Local Corp. (D)Locan Inc.Logitech International (E)LogMeinLollipop Corp.Lombard MedicalLone Star Gold, Inc.Longbau Group, Inc.Looksmart Limited (D)Loral Space & CommunicationsLouisiana BancorpLoxo Oncology, Inc.Lpath Inc.LPL Financial HoldingsLRAD CorporationLSI Industries (E)Luckycom, Inc.lululemon athleticaLumenis LtdLuminex CorpLumos Networks
Company
LTVLLLEXLILMLIMELLNWLMNRLINCLECOLPBCLUADLLTCLNCOLINELBIOLIOCLIOXLPCNLIQDLQDTLQMTLFUSLVFZLIVELPSNLTDHLKQLMIALNBBLOJNLOCMLOCNELOGILOGMLOLIEVARLSTGELNGBLOOKLORLLABCLOXOLPTNLPLALRADLYTSLKYMLULULMNSLMNXLMOS
Symbol
0.981 0.980 0.750 3.630 3.630
21.800 2.280
65.390 7.000 0.000
46.800 9.570
11.060 12.110
0.000 5.720 6.900 0.260 9.880 0.169
99.390 0.000 3.150
10.235 0.100
25.560 12.210 17.840
2.860 0.460 0.025
13.150 55.990
1.050 4.030 0.014 0.000 0.580
68.440 21.090 12.450
2.470 43.860
2.350 8.150 0.000
64.020 11.970 16.000 15.260
Last Price
1.750 3.400 0.750 7.290 3.980
26.230 4.600
75.485 8.000 0.000
51.770 31.570 32.740 15.030
0.000 6.920
10.350 4.580
27.140 0.291
103.080 0.000 7.890
14.700 0.460
29.840 15.390 18.180
6.180 2.230 0.025
15.520 58.160
1.050 11.340
0.019 0.000 2.880
81.530 24.100 16.452
4.790 54.069
3.880 8.780 0.000
68.990 12.030 21.690 18.570
52WHigh
0.260 0.600 0.750 2.040 1.910
19.810 2.080
61.120 6.400 0.000
37.560 8.580 9.050 8.250 0.000 4.020 3.700 0.224 7.320 0.102
78.675 0.000 2.000 8.840 0.050
22.900 11.840 10.740
2.030 0.330 0.025
11.200 37.060
1.050 3.550 0.006 0.000 0.390
64.230 19.000
9.900 2.220
38.340 1.770 5.610 0.000
36.260 8.160
15.050 11.200
52WLow
277.12 -71.01
.00 -5.96 66.51 -3.88 -39.52 -9.19 6.22
- -3.88 -64.62 -60.95
--
-14.75 -7.26 -93.33 -62.07 -35.89 6.14
- -53.95 -15.20 -50.00 -3.00 -13.40 56.22 -49.82 -76.07
.00 -11.69 24.73
--
78.75-
-73.64 -3.24 6.52
- -48.00 -16.52 11.90 -.49
- 21.73 6.12
-11.65 14.14
1 Year% Chg
111277
01204
1894325124028
2267621
14406013155921506720003
151214982
324401765683842
8565
1863721756
11145784
2554123213713972
02227715473
0939
0
6503514
3921952220
4072238413033
1436725680
206738410
Vol. Yr (000)
nanananana
49.55na
17.12nana
22.83na
4.46nana
44.00nana
13.17na
22.69nananana
20.13na
24.11nanana
14.78 164.68
nanananana
155.55 19.53
nana
25.06 21.36
163.00na
34.05 23.47 17.39 16.06
P/E
0.0 0.0 0.0 0.0 0.0 0.8 0.0 1.8 0.0 0.0 2.5
13.0 11.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 2.2 0.0 1.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Luna InnovationsLuxurious Travel Corp.LZG International Inc.M/A-COM Technology SolutionsMacatawa Bank CorpMackinac FinancialMacrocure Ltd.MacroGenics, Inc.Madison County FinancialMadison Square GardenMadison VenturesMagal Security SystemsMagellan GoldMagellan Health, Inc.Magellan Petroleum Corp. (D)Magic Software Entprs IncMagneGas (D)Magnetek, Inc.Magyar BancorpMaiden HoldingsMaiden HoldingsMainSource Financial GroupMajesco EntertainmentMakeMyTrip Ltd.MakingORG, Inc.Malaysia Pro-Guard.Secur. MgmtMalibu BoatsMalvern BancorpMAM Software GroupManhattan AssociatesManhattan Bridge CapitalManitex International (D)Mannatech, IncorporatedMannKindManTech InternationalMarathon Patent GroupMarchex Inc.Marine Pete TrMarinus PharmaceuticalsMarketAxess HoldingsMarketo, Inc.Markit Ltd.Marlin Business ServicesMarlin Midstream PartnersMarriott InternationalMarrone Bio Innovations, Inc.Marten TransportMartin Midstream PartnersMarvell Technology GroupMasimo Corp.
Company
LUNALXRTLZGIMTSIMCBCMFNCMCURMGNXMCBKMSGMAVTMAGSMAGEMGLNMPETMGICMNGAMAGMGYRMHLDMHLDOMSFGCOOLMMYTCQCQMPGSMBUUMLVFMAMSMANHLOANMNTXMTEXMNKDMANTMARAMCHXMARPSMRNSMKTXMKTOMRKTMRLNFISHMARMBIIMRTNMMLPMRVLMASI
Symbol
1.350 0.000 0.000
37.260 5.350
11.390 9.280
31.370 22.750 84.650
0.000 5.450 0.035
70.820 0.510 6.500 0.795
38.520 8.420
14.830 52.350 19.640
1.080 21.960
4.000 0.240
23.350 13.498
5.500 50.610
3.960 9.730
18.760 5.200
33.940 5.810 4.080
12.750 8.990
82.900 25.620 26.900 20.030 22.110 80.320
3.870 23.200 35.440 14.700 32.980
Last Price
2.700 0.000 0.000
39.520 5.650
14.190 14.300 39.900 23.000 87.270
0.000 6.180 0.510
71.000 2.520 8.750 1.830
49.940 9.200
14.950 59.560 21.080
3.151 36.122
4.000 0.750
23.580 14.000
6.680 55.380
4.440 17.420 31.970 11.480 35.234
9.730 12.420 20.720 16.600 88.930 35.630 27.500 21.750 24.180 85.000 14.050 25.710 43.480 16.780 33.160
52WHigh
1.200 0.000 0.000
15.760 4.660 9.949 6.820
17.310 17.740 48.160
0.000 3.370 0.020
52.370 0.510 5.340 0.420
19.000 7.550
10.920 43.930 15.860
0.550 19.060
3.000 0.070
16.160 10.130
4.760 28.240
1.800 8.370
11.510 3.800
26.090 3.110 3.150 9.306 5.490
47.260 22.020 20.990 15.970 16.500 55.000
1.850 15.362 24.025 11.650 19.300
52WLow
-8.16--
81.31 6.15 -9.17
- 12.72 26.39 49.08
- 48.50 -12.50 19.33 -64.08 -19.35 -50.93 102.74 2.68 18.83 6.79 14.85 -61.91 -18.91
- 242.86 5.09 31.82 -1.79 44.48 103.08 -40.31 8.38 29.35 15.40 73.43 -61.18 -19.30
- 39.99 -21.58
- -3.75 25.63 43.38 -72.30 7.81
-17.68 -6.67 20.76
1 Year% Chg
2482
292112246
1841849
16373582
35901
4496173
971747812794
32449920
5919963
88921152864
128180
134711
702575
29064281275731172
34392899066222
10182181
2203106602396525159
16505358
12773938969115
1018448665920662
Vol. Yr (000)
nananana
17.26 37.97
nanana
60.46na
25.95na
24.25na
18.06nana
76.55 14.83
na 14.13
nanananana
149.98 36.67 46.86 16.50 18.71 7.85
na 26.72
nana
5.57na
42.08na
30.22 13.35 18.27 31.62
na 26.07
na 12.78 27.26
P/E
0.0 0.0 0.0 0.0 1.5 2.7 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 3.5 7.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.1 0.0 0.0 0.0 2.5 0.0 1.9
10.7 0.0 0.9 0.0 0.0 2.5 6.7 1.0 0.0 0.4 9.4 1.6 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Massive InteractiveMaterialise NvMatrix ServiceMattelMattersight CorporationMatthews InternationalMattress Firm HoldingMattson TechnologyMax Sound Corp.Maxim Integrated ProductsMaxima GroupMaxwell Resources, Inc.Maxwell TechnologiesMays J W IncMazor Robotics Ltd.Mazzal Hldg Corp.MB BANCORP INC.MB FinancialMB FinancialMBT FinancialMcg CapitalMcGrath RentMDC PartnersMDU Resources GroupMecox Lane Ltd.Med-Cannabis Pharma Inc.Medallion FinancialMedAssets, Inc.Medical Transcription BillingMedicines CompanyMedicinovaMedidata SolutionsMedite Cancer DiagnosticsMedivationMediWound Ltd.Medizone Intl IncMedovex Corp.Medovex Corp.Medytox SolutionsMeetinghouse Bancorp Inc.MeetMe, Inc.Mega Media GroupMEI PharmaMELA SciencesMelco Crown EntertainmentMellanox TechnologiesMelrose Bancorp, Inc.Memorial Production PartnersMemorial Resource DevelopmentMentor Graphics
Company
HUGEMTLSMTRXMATMATRMATWMFRMMTSNMAXDMXIMMXMGMAXEEMXWLMAYSMZORMZZLMBCQMBFIMBFIPMBTFMCGCMGRCMDCAMDURPMCOXMCPITAXIMDASMTBCMDCOMNOVMDSOMDITDMDVNMDWDMZEIMDVXMDVXWMMMSMTGBMEETMMDAQMEIPMELAMPELMLNXMELRMEMPMRDMENT
Symbol
0.189 6.990
17.560 22.850
6.200 51.510 69.640
3.940 0.028
34.810 0.200 0.020 8.060
49.500 11.230
0.570 11.200 31.310 27.510
5.610 3.960
32.910 28.350 94.500
3.344 0.400 9.260
18.820 2.140
28.020 3.500
49.040 1.960
129.070 7.240 0.076 4.050 0.700 4.490
13.470 1.860 0.001 1.790 2.570
21.460 45.340 13.570 16.210 17.740 24.030
Last Price
0.750 15.150 38.710 40.790
7.500 52.630 71.820
5.100 0.285
36.370 0.200 0.028
18.430 67.140 22.429
1.010 11.200 33.620 28.890
5.850 4.110
38.790 28.650 96.000
5.780 1.140
14.430 25.565
5.000 32.440
4.800 58.610
9.550 141.580
15.500 0.294 5.350 1.050 8.000
14.050 3.440 0.001
12.230 6.300
41.900 48.920 14.120 24.746 30.320 25.430
52WHigh
0.110 6.600
17.270 22.440
4.410 39.540 41.970
1.810 0.023
25.280 0.200 0.017 6.290
45.000 9.630 0.510
10.400 24.440 27.000
4.550 3.000
29.020 17.990 90.000
2.880 0.060 9.000
17.000 1.960
19.920 1.660
32.100 0.520
54.370 4.600 0.075 3.460 0.011 3.000
11.400 1.390 0.001 1.690 1.110
20.400 30.580 12.750 11.750 15.300 18.250
52WLow
-62.96-
-48.02 -43.03 -10.53 26.22 45.60 69.83 -83.10 5.10
- -18.03 -37.62 -3.88 -45.06
--
1.13-
14.02 4.49 -5.86 24.23 3.85
-10.35 300.00 -29.90 -23.84
- -1.41 70.73 -9.75 -34.67 100.51 -49.76 -52.50
--
-37.90 12.25 -42.94
.00 -83.92 -58.75 -44.48 15.87
- -28.05
- 9.13
1 Year% Chg
2075375
16580350800
32866974
155986306274828
15183900
2540729
31140
51415458
264881
115004779
135283
715451
1092839269
103484239
275923818
3462467
22547672
424991613
240420
9349129493
22494523679
20852379
10148241796
Vol. Yr (000)
nana
16.88 15.34
na 18.27 53.16 26.27
na 22.17
nanana
88.39nanana
23.90na
17.00na
18.81nanananana
13.94nanana
445.82na
38.64nananana
26.41nanananana
18.50nana
19.07 354.80 19.22
P/E
0.0 0.0 0.0 6.7 0.0 1.0 0.0 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 3.0 2.7 0.0 0.0 0.0
10.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0
13.3 0.0 0.9
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
MER TelemanagementMercadoLibreMercantile Bank CorpMercer InternationalMerchants Bancorp (OR)Merchants Bancshares (VT)Mercury Systems Inc.Merecot Corp.Merge Healthcare Inc.Meridian Bancorp, Inc.Meridian BioscienceMerit MedicalMerrimack PharmaceuticalsMeru Networks, Inc.Merus Labs InternationalMesa LaboratoriesMeta Financial GroupMetabolix, Inc. (D)Methanex Corp.Methes Energies InternationalMethes Energies InternationalMethes Energies InternationalMetro BancorpMFRI Inc.MGC Diagnostics Corp.MGE EnergyMGP Ingredients IncMicrel Inc.MicroChannel TechnologiesMicrochip TechnologyMicromem TechnologiesMicron TechnologyMicronet Enertec TechnologiesMicronet Enertec TechnologiesMicrosemi Corp.MicrosoftMicrostrategyMicrovision, Inc.Mid Penn Bancorp IncMid-Con Energy PartnersMiddleburg FinancialMiddleby Corp.Middlefield Banc Corp.Middlesex WaterMidWestOne Financial GroupMilestone International Corp.Mill City Ventures IIIMiller HermanMiMedx GroupMIND CTI Ltd
Company
MTSLMELIMBWMMERCMBNCMBVTMRCYMTCPMRGEEBSBVIVOMMSIMACKMERUMSLIMLABCASHMBLXMEOHMEILWMEILMEILZMETRMFRIMGCDMGEEMGPIMCRLMCTCMCHPMMTIFMUMICTWMICTMSCCMSFTMSTRMVISMPBMCEPMBRGMIDDMBCNMSEXMOFGMLSOMCVTMLHRMDXGMNDO
Symbol
1.580 122.520
19.550 15.360
1.090 29.170 15.550
0.000 4.470
13.170 19.080 19.250 11.880
1.440 2.100
72.200 39.730
0.620 53.570
0.145 0.820 0.056
27.570 6.250 7.220
44.320 13.460 15.080
0.004 48.900
0.497 27.130
0.600 2.820
35.400 40.655
169.190 3.430
15.630 5.560
18.300 102.650
31.740 22.760 28.830
0.000 1.000
27.760 10.400
3.190
Last Price
2.400 144.230
24.340 15.500
1.250 33.000 17.590
0.000 4.730
13.300 23.130 19.960 12.500
4.870 2.590
91.830 45.510
1.510 70.890
0.590 4.350 0.500
27.950 14.285 11.445 48.000 17.040 15.720
0.020 52.440
0.880 36.590
1.100 5.240
37.410 50.045
182.615 4.230
16.330 24.390 20.790
110.000 35.860 23.680 29.820
0.000 1.450
32.720 11.972
4.260
52WHigh
0.750 79.520 18.260
7.080 0.350
26.400 10.470
0.000 1.970 9.733
15.560 11.410
4.130 1.350 1.150
54.598 32.020
0.253 42.320
0.021 0.600 0.012
20.010 5.460 5.510
36.300 5.160 9.741 0.004
36.920 0.396
21.020 0.390 2.360
20.610 38.510 98.790
1.490 14.000
4.250 16.870 70.550 31.500 19.500 22.500
0.000 0.400
27.265 4.880 1.850
52WLow
-23.30 28.82 -5.19
104.80 28.24 -10.55 17.71
- 83.20 26.11 -12.44 34.62 135.71 -68.07 38.16 -20.00 -11.42 -52.31 -16.22 -64.63 -67.97 -84.44 30.42 -54.08 -36.61 12.97 99.41 36.10 -66.94 2.39
-37.15 14.67 -38.78 -41.49 41.43 -.82
46.62 77.72 7.79
-74.29 3.92 16.56
- 4.31 14.22
- 11.11 -13.60 69.66 67.02
1 Year% Chg
500327708
152121824
112527
9704
422351028418778163919275210452
2037959
24781121754654
1204145
431051
948247
47432519
18318358
1901321588
158958116
40338693
23998105462
6612463
17351280
2100426
1944574
02181361616
9476
Vol. Yr (000)
na 51.92 15.52 8.53
na 15.27 74.05
nana
31.36 22.71 35.65
nanana
24.39 16.15
na 11.18
nanana
18.88 10.08
na 19.10 10.27 65.57
na 18.59
na 8.81
nana
60.00 16.39
nana
9.53 5.56 17.26 30.19 9.07 20.14
nanana
15.25na
11.00
P/E
0.0 0.3 2.9 0.0 0.0 3.9 0.0 0.0 0.0 0.0 4.2 0.0 0.0 0.0 0.0 0.9 1.3 0.0 1.9 0.0 0.0 0.0 0.3 0.0 0.0 2.6 0.4 1.3 0.0 2.9 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 2.6
30.6 2.2 0.0 3.3 3.4 2.1 0.0 0.0 2.0 0.0 9.2
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Minden BancorpMinerva NeurosciencesMint Leasing Inc.Mirati Therapeutics IncMirax Corp.Misonix IncMitcham IndustriesMitek Systems, Inc.Mitel NetworksMJP InternationalMKS Instruments IncML Capital GroupMMA Capital ManagementMobetize Corp.Mobile Lads Corp.Mobile Mini Inc.MobileIron, Inc.MobileSmith, Inc.MOCON, Inc.ModSys International Ltd.ModusLink Global SolutionsMOKO Social MediaMOL Global, Inc.Momenta PharmaceuticalsMomentous Entertainment GroupMomo Inc.Monarch AmericaMonarch Casino & ResortMonarch Cement CoMonarch FinancialMondelez InternationalMonolithic Power SystemsMonotype ImagingMonro MufflerMonroe Capital Corp.Monster Arts Inc.Monster BeverageMontage Technology Group (E)Morgans Hotel Group Co.MorningstarMoSys Inc.Motorcar Parts of AmericaMountain Province DiamondsMoxian ChinaMRI Interventions Inc.MRV CommunicationsMSB Financial Corp.MTS SystemsMulti-Asset Divers. Income ETFMulti-Color
Company
MDNBNERVMLESMRTXMRXCMSONMINDMITKMITLMJPIMKSIMLCGMMACMPAYMOBOMINIMOBLMOSTMOCOMDSYMLNKMOKOMOLGMNTAMMEGMOMOBTFLMCRIMCEMMNRKMDLZMPWRTYPEMNROMRCCAPPZMNSTMONTMHGCMORNMOSYMPAAMDMMOXCMRICMRVCMSBFMTSCMDIVLABL
Symbol
19.250 5.000 0.130
29.320 0.000
13.050 4.600 3.160
10.170 0.050
33.810 0.000
10.000 1.250 0.106
42.640 9.260 1.600
16.625 2.855 3.850 4.000 2.290
15.200 0.000
10.600 0.480
19.140 29.530 12.510 36.090 52.650 32.640 65.050 14.730
0.001 138.395
22.590 7.750
74.910 2.100
27.790 3.780 5.700 1.038 7.350
11.410 75.650 21.060 69.330
Last Price
19.350 10.000
0.550 30.765
0.000 14.900 15.800
4.200 11.940
0.050 37.830
0.129 10.120
1.350 0.420
49.680 12.960
2.000 18.825
4.480 4.410 8.750
11.140 15.980
0.000 17.500
1.333 19.720 30.000 14.840 39.540 56.190 33.480 67.930 15.730
1.200 143.900
22.610 8.490
80.000 4.710
36.430 5.580
11.000 1.380
15.310 11.500 77.386 22.460 72.470
52WHigh
16.800 4.080 0.020
13.690 0.000 5.570 4.530 1.800 7.750 0.050
26.800 0.000 8.200 1.050 0.091
34.320 7.640 0.310
12.500 2.100 2.870 4.000 1.530 9.380 0.000 9.700 0.200
11.220 25.000 11.150 31.830 33.990 23.520 46.930 12.480
0.000 63.000 17.010
7.000 61.030
1.490 21.790
3.220 3.000 0.652 6.382 7.870
56.870 20.650 31.710
52WLow
13.24-
333.33 53.75
- 104.55 -67.00 -18.35 -3.97
- 13.11 -99.91
- -7.41
- -1.66
- 23.08 -.33
-34.36 -8.98
--
30.47--
-52.00 3.29 16.26 2.04 4.46 35.80 8.29 14.36 8.87
-99.75 99.27 12.84 -3.61 -5.20 -53.74 4.59
-20.08-
-13.50 -49.31 42.63 10.45 -1.68 98.09
1 Year% Chg
414782
804458
12133598
1129829778
013397
2906828648
02363
1560822106
32338262
1304472
1068643801
316750
18530
61961846119532
904013314
32737267168113
041134207
1064316235
37247
63551017
873796
183725979
Vol. Yr (000)
22.92nananana
35.27 6.97
nanana
15.58na
22.22nana
38.76nana
20.27nananananananana
23.06 31.41 11.91 20.51 69.28 40.30 34.79
nana
49.78 27.55
na 28.92
na 40.28
nananana
57.05 24.88
na 25.03
P/E
1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 1.7 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 2.6 1.6 1.5 1.2 0.8 9.5 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 6.2 0.3
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Multi-Fineline ElectronixMutual Federal Bancorp (IL)MutualFirst FinancialMylan N.V.MYOS Corp.MYR Group Inc.Myriad GeneticsMyriad Interactive MediaNAC Global TechnologiesNanometrics Inc.Nanosphere, Inc. (D)NanoString TechnologiesNAPCO Security TechnologiesNASDAQ OMX GroupNASDAQ Technology Dividend ETFNathans FamousNational American UniversityNational BanksharesNational BeverageNational CineMediaNational Commerce Corp.National General HoldingsNational General HoldingsNational General HoldingsNational HoldingsNational InstrumentsNational InterstateNational Penn BancsharesNational ResearchNational ResearchNational SecurityNational Waste ManagementNational Western LifeNatural AlternativesNatural Health TrendsNatures Sunshine ProductsNatus MedicalNaugatuck Valley FinancialNavient Corp.NavigatorsNBT BancorpNCI Inc.Neah Power SystemsNektar TherapeuticsNemaura Medical, Inc.Nemus Bioscience, Inc.Neogen Corp.NeoGenomics IncNeonodeNeostem
Company
MFLXMFDBMFSFMYLMYOSMYRGMYGNMYRYNACGNANONSPHNSTGNSSCNDAQTDIVNATHNAUHNKSHFIZZNCMINCOMNGHCPNGHCNGHCONHLDNATINATLNPBCNRCIBNRCIANSECNWMHNWLINAIINHTCNATRBABYNVSLNAVINAVGNBTBNCITNPWZNKTRNMRDNMUSNEOGNEONEONNBS
Symbol
18.270 3.900
23.050 59.350
4.579 31.340 35.400
0.003 0.350
16.820 0.232
10.190 5.790
50.940 26.930 54.150
3.290 29.840 24.410 15.100 21.950 25.150 18.700 24.920
3.900 32.040 28.080 10.770 31.675 14.400 14.100
1.720 254.300
5.479 17.900 13.120 39.470
9.180 20.330 77.840 25.060 10.330
0.009 11.000
1.000 4.250
46.730 4.670 3.170 2.540
Last Price
20.150 3.900
24.820 65.630 16.850 32.240 42.500
0.031 3.000
18.970 2.280
21.868 6.840
51.220 28.630 56.765
3.960 37.720 27.320 17.770 22.450 26.140 19.710 24.970
6.000 33.590 30.540 10.960 44.950 18.400 15.850
1.740 280.020
6.700 18.400 18.368 40.050
9.240 22.710 81.015 26.880 13.130
0.032 17.530
4.750 11.000 51.980
6.100 6.200 7.390
52WHigh
0.979 1.400
16.750 44.740
4.300 22.430 31.560
0.003 0.350
12.624 0.217 7.800 3.980
33.490 24.550 31.594
2.000 27.450 15.420 11.700 20.510 23.760 13.630 24.850
3.200 26.250 24.600
9.170 30.200 12.410
9.660 0.100
227.610 4.950
12.150 11.880 21.540
7.520 15.000 54.350 21.670
8.030 0.004
10.100 0.100 1.550
35.500 2.950 1.720 2.530
52WLow
42.73 178.57 21.32 21.54
- 23.78 3.54
-86.49 -36.36 -6.40 -89.21 -50.65 -12.67 37.90 7.20 67.44 -15.42 -18.27 25.12
.67--
33.57-
-22.00 11.68 4.74 3.06
-27.81 -13.20 40.58
- 4.01 .90
- -4.79 52.98 21.91
- 26.80 2.45 -2.82 -70.89 -9.24
--
3.96 34.58 -44.29 -63.97
1 Year% Chg
58596
346251553
2118496
5542901
6112151353
6109825
6133113427
2540800471
189019020
767288
7463924
114721147
138553921
157569
941994
399483
24251440
15879274
157178259160191822
21051575642
191
10158136622521719834
Vol. Yr (000)
nana
15.79 25.36
na 18.54 24.58
nanananana
27.57 17.63
na 21.75 10.97 12.33 23.25 65.65
nananana
2.79 32.36 50.14 15.39 14.08
na 5.38
na 8.52 11.41 10.98 14.74 40.69
nana
11.87 14.83 16.66
nananana
54.98 233.50
nana
P/E
0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 2.3 0.0 5.5 4.0 0.0 5.9 0.0 7.4 0.4 0.0 0.0 2.4 1.8 4.1 4.4 1.7 1.1 0.0 0.1 0.0 0.5 3.0 0.0 0.0 3.2 0.0 3.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Neothetics, Inc.Neovasc Inc.NephroGenex, Inc.NephrosNeptune Tech & BioresourcesNet 1 UEPS TechnologiesNet ElementNetAppNetEase, Inc.Netflix Inc.NETGEAR Inc.Netlist, Inc.Netscout Systems IncNetSol TechnologiesNetwork CNNeurocrine BiosciencesNeuroDerm Ltd.NeuroMetrix, Inc.New Global EnergyNew Hampshire Thrift BancshareNew York Mortgage TrustNew York Mortgage TrustNewBridge BancorpNewLink Genetics Corp.NewportNews CorporationNews CorporationNewStar FinancialNewtek Business ServicesNexstar Broadcasting GroupNexvet Biopharma plcNF Energy SavingNhale Inc.NIC IncNice SystemsNicholas FinancialNicolet Bankshares Inc.NightCulture, Inc.Ninetowns Internet TechnologyNMI HoldingsNN IncNoHo, Inc.Noodles & CompanyNordsonNorsat InternationalNortech Systems IncNortek Inc.North Dallas Bk&Tr Co TexNorth State Bancorp (NC)Northeast Bancorp
Company
NEOTNVCNNRXNEPHNEPTUEPSNETENTAPNTESNFLXNTGRNLSTNTCTNTWKNWCNENBIXNDRMNURONGEYENHTBNYMTPNYMTNBBCNLNKNEWPNWSNWSANEWSNEWTNXSTNVETNFECNHLEEGOVNICENICKNCBSNGHTNINENMIHNNBRDRNKNDLSNDSNNSATFNSYSNTKNODBNSBCNBN
Symbol
8.210 9.000 7.870 0.600 1.620
13.680 1.160
35.460 105.300 416.690
32.880 0.580
43.850 5.770 0.165
39.710 13.420
1.680 7.000
15.600 25.100
7.760 8.920
54.710 19.060 15.870 16.010 11.730 16.530 57.220
8.030 1.750 0.080
17.670 60.930 14.010 27.500
0.020 1.740 7.490
25.080 0.002
17.440 78.340
4.600 4.930
88.250 68.000
7.350 9.230
Last Price
14.100 10.120 17.980
1.290 2.880
14.900 5.750
43.750 118.470 489.287
36.700 2.150
48.130 6.400 0.165
45.360 19.070
3.150 7.500
16.120 25.230
8.200 9.180
57.630 21.510 17.820 18.410 14.350 19.950 59.450 11.000
4.300 0.840
19.900 61.920 15.850 27.500
0.130 1.770
11.820 30.940
3.370 40.490 84.950
5.500 6.800
92.300 68.000
7.570 10.060
52WHigh
6.110 4.500 3.960 0.350 1.112 7.030 0.882
33.340 63.270
299.500 29.700
0.520 31.590
2.680 0.165
12.170 5.670 1.520 7.000
14.050 22.540
7.005 6.990
17.320 16.060 14.090 14.280
9.430 11.300 34.650
7.080 0.822 0.065
15.000 37.080 10.640 19.050
0.017 1.670 7.250
17.490 0.001
17.150 66.770
4.055 3.930
70.730 56.300
5.260 8.590
52WLow
--
-2.96 -6.25 -34.68 37.35 -66.57 -3.90 56.46 18.37 -2.52 -69.47 16.68 24.35
.00 146.65
- -28.21
.00 5.62 9.85 -.26
24.93 92.64 -7.83 -4.97 -7.03 -15.37 14.79 52.51
- 9.38
-86.68 -8.49 36.43 -10.93 41.46 -68.60 1.16
-36.09 27.31 -99.95 -55.81 11.14 -3.36 -1.99 7.35 16.54 34.86 -1.39
1 Year% Chg
24766602
10742604
68171216030683
19449529872
137650156195376316421
46820
8293831023
42570
209648
760442579
321308953
57813181750
17945500
18810285223334668
1593911719
395066
24290
1511715429
3359994331714780
12222
11088
99262
Vol. Yr (000)
nanananana
6.45na
18.57 17.97
112.92 15.08
na 32.24
nananananana
13.11nana
23.47 17.15 22.16
na 35.58 58.65 15.89 28.33
nanana
29.95 35.84 16.48
nana
19.33na
20.56na
47.14 19.63 5.54 15.41
169.71na
33.41 22.51
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.4 7.8
13.8 0.7 0.0 0.0 0.0 0.0 0.0 9.1 1.3 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.4
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Northeast Community BancorpNortheast Indiana BancorpNorthern Technologies IntlNorthern TrustNorthern TrustNorthfield Bancorp Inc.Northrim BanCorpNorthwest BancsharesNorthwest Biotherapeutics IncNorthwest Biotherapeutics IncNorthwest Indiana BancorpNorthwest PipeNorwegian Cruise Line HoldingsNorwood Financial CorpNova LifestyleNova Measuring InstrumentsNovadaq TechnologiesNovatel WirelessNovavax Inc.Novogen Ltd. (D)NPB Capital Trust IINPS PharmaceuticalsNTELOS HoldingsNu-Med Plus Inc.Nuance CommunicationsNumerexNutraceuticalNutrastar InternationalNutriSystem Inc.NuVasive Inc.Nuveen NASDAQ 100 DynamicNuzee Inc.NV5 HoldingsNVE Corp.NVIDIA Corp.NXP SemiconductorsNxStage MedicalNXT-ID Inc.NXT-ID Inc.Nymox Pharmaceutical (D)O'Reilly AutomotiveO2Micro InternationalOak Ridge Energy TechnologiesOak Valley Bancorp (CA)Oakridge International Corp.Oaxaca Resources Corp.Ocata Therapeutics, Inc.Ocean Bio Chem Inc.Ocean ElectricOcean First Financial
Company
NECBNIDBNTICNTRSNTRSPNFBKNRIMNWBINWBOWNWBONWINNWPXNCLHNWFLNVFYNVMINVDQMIFINVAXNVGNNPBCONPSPNTLSNUMDNUANNMRXNUTRNUINNTRINUVAQQQXNUZENVEENVECNVDANXPINXTMNXTDWNXTDNYMXORLYOIIMOKMEOVLYOAKOOXCROCATOBCIOCELOCFC
Symbol
6.910 26.250 19.000 69.650 25.500 14.820 24.540 11.850
4.500 7.370
27.350 22.950 54.010 27.690
2.500 11.520 16.240
4.820 8.270 4.300
25.350 45.970
4.800 0.850
14.350 11.400 19.700
0.899 19.980 45.990 18.750
0.600 16.360 68.920 20.925
100.360 17.300
1.190 2.950 0.840
216.240 2.620 0.900 9.860 0.000 0.000 6.160 4.260 0.080
17.270
Last Price
7.440 27.500 24.850 72.720 25.710 15.150 29.130 15.110
5.500 9.350
28.000 41.430 55.350 30.000
8.150 12.190 24.090
5.900 9.950 5.970
25.350 46.010 15.100
1.000 19.610 13.170 29.150
2.670 21.470 51.230 23.600
1.000 17.310 75.940 23.605
108.500 19.190
2.000 4.700 5.760
220.110 3.930 1.350
11.750 0.000 0.000 8.392 6.980 0.510
18.640
52WHigh
6.600 21.000 16.300 58.301 24.010 12.400 20.710 11.520
1.770 3.790
24.880 20.500 29.080 27.420
1.740 9.500
10.350 1.510 3.340 1.510
25.350 22.110
3.850 0.150
13.200 9.700
16.280 0.741
13.760 31.350 17.600
0.010 8.100
50.060 16.770 53.810 10.690
0.320 1.360 0.331
141.080 1.880 0.250 8.870 0.000 0.000 6.030 2.630 0.080
13.940
52WLow
-1.57 25.00 -10.29 6.24
- 15.24 -4.48 -18.84 -7.22 1.80 3.09
-36.53 67.37 -3.18 -68.59 2.86
-27.11 173.86 82.56 4.62 .00
53.59 -64.44
- -16.42 4.30
-24.20 -65.16 32.58 19.73 2.91
- 64.92 20.83 16.83 70.65 35.79
- -25.51 -84.62 45.72 -20.12 -33.33 4.78
---
38.76 -73.33 -2.37
1 Year% Chg
25031
35474238
366510292
190342220
8934570
262492
95016334
44123820
1570525864
36351553495
024481731052
5132832
126710841072
2098526896
68889
2005583
39110423542426098
514162862412844120
19620
966
48871106
161369
Vol. Yr (000)
69.10 10.14 20.65 20.98
na 35.29 9.66 17.43
nana
11.35na
33.13 13.19 6.25 17.19
nanananananananana
95.00 12.71 .69
30.27nanana
25.97 25.25 18.68 46.25
nananana
29.46nananananana
19.36na
14.51
P/E
1.7 0.0 0.0 1.9 5.7 1.9 3.0 4.7 0.0 0.0 4.4 0.0 0.0 4.5 0.0 0.0 0.0 0.0 0.0 0.0 7.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.5 0.0 7.4 0.0 0.0
12.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 3.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Ocean Power Technologies (D)Ocean Rig UDWOcean Shore Holding Co.Ocera TherapeuticsOclaroOconee Federal FinancialOcular Therapeutix, Inc.Oculus Inc.Oculus Innovative Sciences (D)Oculus Innovative Sciences (D)Odyssey Marine Exploration (D)Office DepotOFS Capital Corp.OHA Investment Corp.Ohio Valley Banc CorpOhr PharmaceuticalOld Dominion Freight LineOld Line Bancshares, Inc. (MD)Old National BancorpOld Point FinancialOld Second BancorpOld Second BancorpOlympic SteelOmega Brands Inc.Omega FlexOmerosOmni Bio PharmaceuticalOmni VenturesOmnicell, Inc. (E)OmniComm SystemsOmniVision TechnologiesON SemiconductorOn Track InnovationsOncoGenex PharmaceuticalsOncolytics Biotech (D)OncoMed PharmaceuticalsOnconova TherapeuticsOncothyreon Inc.One Horizon GroupOneida Financial CorpOnline Redefined IncOnline Secretary, Inc.Onvia Inc.Onyx PharmaceuticalsOpen TextOpexa Therapeutics (D)Ophthotech CorporationOptibase LtdOptical CableOptimumBank Holdings (D)
Company
OPTTORIGOSHCOCRXOCLROFEDOCULOCLLOCLSOCLSWOMEXODPOFSOHAIOVBCOHRPODFLOLBKONBOPOFOSBCOSBCPZEUSOMGBOFLXOMEROMBPOMVEOMCLOMCMOVTIONNNOTIVOGXIONCYOMEDONTXONTYOHGIONFCONLIOSCYONVIONXXOTEXOPXAOPHTOBASOCCOPHC
Symbol
0.480 6.590
14.730 4.710 1.980
20.070 41.985
0.000 0.840 0.223 0.700 9.200
12.250 5.270
22.510 2.540
77.300 15.800 14.190 15.005
5.720 9.940
13.460 0.300
25.150 22.030
0.232 0.140
35.100 0.291
26.370 12.110
1.490 2.150 0.740
25.780 2.410 1.630 1.600
19.670 0.000 0.000 4.510
124.700 52.890
0.550 46.530
6.250 3.890 0.890
Last Price
4.300 19.970 15.000 11.650
3.565 21.500 44.190
0.000 4.216 0.330 2.360 9.770
13.120 7.280
24.560 14.600 81.480 17.750 15.220 17.930
5.850 13.590 29.580
0.300 39.460 27.640
0.450 0.140
35.790 0.310
28.950 13.310
5.000 12.090
2.000 34.749
6.490 3.600 4.850
19.980 0.000 0.000 5.490
124.700 61.740
1.930 58.290
8.250 5.560 1.600
52WHigh
0.386 5.910
13.700 4.180 1.310
16.950 11.900
0.000 0.760 0.160 0.510 3.840
11.120 4.460
21.500 2.510
53.630 13.584 12.050 14.360
4.470 9.600
12.860 0.300
15.930 9.761 0.150 0.140
25.000 0.160
17.170 6.760 1.000 1.920 0.400
16.570 2.150 1.480 1.210
12.120 0.000 0.000 4.150
124.700 44.760
0.530 30.130
5.050 3.620 0.570
52WLow
-87.13 -62.96 3.59
-55.36 -36.13 15.65
--
-77.72-
-69.43 122.76 -2.08 -22.04 2.27
-81.34 36.24 -8.41 -4.83 -11.00 24.35 -22.16 -53.10
- 17.30 82.52 -17.67
.00 22.64
- 48.98 28.83 -42.02 -81.72 -59.12 -23.39 -61.99 -45.48
- 60.44
--
-15.54 .00
10.86 -70.61 30.43 7.76 1.04
-20.54
1 Year% Chg
1093042825
10586763
4292956
10330
178911913
26861775510
10644069
1234950136354
85239532
2581415
4653205
0366
306891065
013122
57534350
4438652611814828
13284310151
530450755
31831392
7950
205712020516189
132617227
Vol. Yr (000)
na 3.35 14.88
nana
30.41nanananana
41.82nana
11.43na
24.94 24.31 14.94 18.08 13.62
nanana
18.77nanana
42.29 29.10 15.16 16.15
nanananananana
26.95nananana
23.51nana
36.76 32.42
na
P/E
0.0 11.6 1.6 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0
11.1 11.6 3.5 0.0 0.0 1.3 3.4 3.2 0.0 7.8 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 2.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Optionable Inc.Opus BankOramed PharmaceuticalsOranco IncOraSure TechnologiesORBCOMM Inc.Orbital Tracking Corp.OrbotechOrckit Communication (D)Orexigen TherapeuticsOrigin AgritechOritani FinancialOro East MiningOrrstown Financial ServicesOrthofix International (E)OSI Systems Inc.Osiris TherapeuticsOssen Innovation (D)Otelco, Inc.Otonomy, Inc.Ottawa Savings BancorpOtter Tail Corp.Outerwall Inc.Ovascience Inc.Overstock.com IncOxbridge Re HoldingsOxbridge Re HoldingsOxford Immunotec GlobalOxford Lane CapitalOxford Lane CapitalOxford Lane CapitalOxford Lane CapitalOxigene, Inc.P&F IndustriesPaccar Inc.Pacific Biosc. of CaliforniaPacific ContinentalPacific DataVision, Inc.Pacific EthanolPacific Mercantile BancorpPacific Premier Bancorp IncPacific Sunwear of CaliforniaPacific TherapeuticsPacira PharmaceuticalsPack Fuerte, Inc.PacWest BancorpPAETEC Holding Corp.Pain Therapeutics IncPalmetto BancsharesPam Transport Service
Company
OPBLOPBORMPORNCOSURORBCTRKKORBKORCTOREXSEEDORITOROEORRFOFIXOSISOSIROSNOTELOTICOTTWOTTROUTROVASOSTKOXBROXBRWOXFDOXLCPOXLCOOXLCOXLCNOXGNPFINPCARPACBPCBKPDVWPEIXPMBCPPBIPSUNPCFTFPCRXPKKCPACWPAETPTIEPLMTPTSI
Symbol
0.015 30.880
6.370 0.451 6.540 5.970 1.650
16.030 0.013 7.830 1.460
14.550 0.039
17.100 35.890 74.260 17.580
0.680 4.990
35.360 11.590 32.170 66.120 34.730 24.220
5.910 1.150
14.080 25.860 25.010 14.820 25.250
1.460 6.830
63.140 5.840
13.220 50.000 10.790
7.200 16.190
2.760 0.028
88.850 0.000
46.890 5.370 1.890
19.000 57.270
Last Price
0.045 32.910 14.800
0.700 10.930
7.100 9.950
16.980 0.069 9.370 2.460
16.840 2.360
17.500 36.900 75.000 18.860
1.550 5.500
41.990 11.590 33.440 77.940 55.690 27.280
8.862 2.700
21.250 26.050 25.150 17.780 26.200
3.920 8.650
71.150 8.780
14.850 56.000 23.969
7.250 17.460
3.180 0.067
121.950 0.000
48.030 5.370 6.220
19.500 63.700
52WHigh
0.010 23.858
3.713 0.451 5.780 5.400 0.510
13.820 0.005 3.110 1.020
13.690 0.025
15.330 26.960 52.680 11.800
0.620 4.470
15.190 8.400
26.530 51.170
5.509 13.820
5.030 0.590
10.010 24.800 22.220 13.020 22.190
1.340 6.550
55.340 3.870
12.490 39.000
7.510 5.480
13.650 1.420 0.022
60.300 0.000
37.630 5.370 1.610
12.570 18.950
52WLow
-62.50-
-46.02 -7.96 -17.94 -12.85 -75.61 4.16
-75.43 20.46 -34.23 -7.97 -79.47 3.76 19.04 24.06 33.89 -40.78 -1.19
- 30.22 4.48 -8.80
288.48 22.94
--
-29.85 -.61 4.34
-11.26-
-60.86 -12.43 -6.38 9.16 -3.92
- -30.74 15.94
.31 -7.07
- 26.95
- 9.02 .00
-65.64 34.85 188.08
1 Year% Chg
9704553
129320
3947716725
1092352261
3307851042510326
3958407
559879858564
348231
1240841
5860374963765210497
1131333
5354162330
46951280
23435177
11524443470
26841512
74008891
262221850
25735671
417940
6564621
1744
Vol. Yr (000)
na 22.22
nanananana
19.31nana
18.25 15.48
na 10.69
170.90 27.10
nanananana
20.49 12.74
na 65.46
nananananananana
9.62 16.53
na 14.85
na 15.20
na 16.86
nananana
18.91nana
26.03 34.09
P/E
0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.8 0.0 0.0 0.0 8.2 0.0 0.0 8.2 7.5
16.2 8.1 0.0 0.0 1.4 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.3 0.0 0.0 1.7 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Pan American SilverPan Ocean Container SuppliesPanera BreadPangaea Logistics SolutionsPapa John's IntlPapa Murphy's HoldingsParagon ShippingParagon ShippingParatek Pharmaceuticals, Inc.PAREXEL InternationalPark City GroupPark Ohio HoldingPark Sterling Corp.Parke Bancorp Inc.Parkervision, Inc.Parnell Pharmaceuticals Hldgs.Partner Communications CoPassionate Pet, Inc.Patapsco Bancorp IncPathfinder Bancorp IncPatrick IndustriesPatriot Berry FarmsPatriot National BancorpPatriot Transportation HoldingPattern Energy GroupPatterson Companies Inc.Patterson-UTI EnergyPaychex Inc.Paylocity HoldingPC ConnectionPc-Tel IncPCM, Inc.PDC EnergyPDF SolutionsPDI Inc.PDL BioPharmaPeak ResortsPeapack GladstonePeekay Boutiques, Inc.Pegasystems Inc.Pendrell Corp.Penn National GamingPennantPark Flt Rate CapitalPennantPark InvestmentPenns Woods BancorpPeoples Bancorp (OH)Peoples Bancorp of N. CarolinaPeoples Bank Of Commerce (OR)Peoples Financial Corp. (MS)Peoples Financial Services
Company
PAASPAOCPNRAPANLPZZAFRSHPRGNLPRGNPRTKPRXLPCYGPKOHPSTBPKBKPRKRPARNPTNRPPETEPATDPBHCPATKPBFIEPNBKPATIPEGIPDCOPTENPAYXPCTYPCCCPCTIPCMIPDCEPDFSPDIIPDLISKISPGCPKAYPEGAPCOPENNPFLTPNNTPWODPEBOPEBKPBCOPFBXPFIS
Symbol
8.770 3.000
159.995 2.736
61.810 18.140 10.990
1.000 31.260 68.990 13.780 52.670
7.100 12.600
0.830 4.910 2.720 0.008 4.740 9.970
62.270 0.210
15.434 24.970 28.320 48.790 18.775 49.615 28.640 26.090
8.000 9.340
54.040 17.920
1.350 7.035 6.160
21.600 0.000
21.750 1.300
15.660 14.030
9.050 48.910 23.640 18.470
9.450 10.200 44.870
Last Price
15.970 19.650
179.935 10.520 65.955 20.000 22.490
7.010 45.960 70.730 14.870 65.240
7.800 12.600
5.500 9.480 9.630 0.008 4.750
10.199 64.810
0.890 23.800 27.500 34.510 51.490 38.430 51.720 33.220 29.500
8.970 11.820 70.440 22.660
5.440 10.260
9.190 22.210
0.000 23.440
1.910 17.060 14.470 11.980 49.730 28.000 18.990 10.150 13.750 54.200
52WHigh
8.490 0.500
142.410 2.400
37.320 8.080
10.000 0.900
16.000 41.790
6.750 44.770
6.200 9.700 0.800 3.290 2.700 0.008 2.250 8.500
34.740 0.120
12.000 18.000 22.680 37.025 13.300 39.795 15.241 19.448
6.950 7.425
27.910 11.620
1.301 6.520 6.030
17.160 0.000
15.510 0.990
10.070 12.690
8.010 42.010 22.630 15.300
8.500 9.850
38.808
52WLow
-31.86-
-9.34 -72.08 18.61
--
-85.40 -15.42 27.55 51.93 -6.20 6.77 13.51 -82.71
- -69.61
.00 97.50 13.97 40.47 -65.00 20.53
- 4.39 16.83 -40.74 16.47 19.09 28.40 -8.36 -4.50 -13.20 -1.38 -70.52 -15.34
- -1.82
- 23.16 -28.96 27.11 1.52
-18.10 .27
-4.41 18.40 3.36
-23.31-
1 Year% Chg
13488866
31732344
2198313355
33970991760
30773299819514465
36317882
10276381
0405345
45800
34211
4037148583
34332812982212294
23322298
4587604415136
2147220294
41062811
113231629890089
372936581
4163677
16922
454424
Vol. Yr (000)
nana
24.46na
35.12 139.54
nanana
25.84na
14.31 23.67 9.55
nanananana
15.83 21.70
na 3.09
nana
22.18 16.91 27.56
na 16.20 32.00 17.30 18.44 30.90
na 3.78
na 18.78
na 51.79
na 120.46
nana
16.14 17.26 11.13
nana
19.18
P/E
5.6 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 1.0 1.7 2.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 0.0 0.0 0.0 4.7 1.8 2.1 3.0 0.0 0.0 2.5 0.0 0.0 0.0 0.0 8.4 8.5 0.9 0.0 0.6 0.0 0.0 8.1
12.3 3.9 2.5 1.3 0.0 0.0 2.8
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Peoples United FinancialPerceptron Inc.Peregrine PharmaceuticalsPeregrine PharmaceuticalsPerfect WorldPerficient IncPerformant Financial Corp.Perfumania Holdings (E)Pericom SemiconductorPerion Network Ltd.Perk Intl IncPerma-Fix Environ. Serv.Pernix TherapeuticsHoldings(D)Perpetual Inds IncPerry Ellis InternationalPerseon CorporationPetaquilla MineralsPetmed Express Inc.Petro River OilPFSwebPGT Inc.PharmacyclicsPHI Inc.PHI Inc.Phibro Animal HealthPhotoMedex, Inc.Photronics Inc.Pico HoldingsPieris Pharmaceuticals, Inc.Pilgrim Bancshares, Inc.Pilgrim's PridePingtan Marine EnterprisePinnacle Financial Part IncPioneer Power SolutionsPitooey!, Inc.PixelworksPlanar SystemsPlanet PaymentPlasmaTech BiopharmaceuticalsPlasmaTech BiopharmaceuticalsPlexusPlug PowerPlumas Bancorp (Quincy, CA)Pluristem TherapeuticsPMC-Sierra Inc.PMFG, Inc.Poage BanksharesPocket Games, Inc.Pointer Telocation Ltd.Points International
Company
PBCTPRCPPPHMPPPHMPWRDPRFTPFMTPERFPSEMPERIPRKIPESIPTXPRPIPERYPRSNPTQMFPETSPTRCPFSWPGTIPCYCPHIIKPHIIPAHCPHMDPLABPICOPIRSPLRMPPCPMEPNFPPPSIPTOOPXLWPLNRPLPMPTBIPTBIWPLXSPLUGPLBCPSTIPMCSPMFGPBSKPKGMPNTRPCOM
Symbol
15.200 13.510 22.270
1.350 18.580 20.690
3.400 5.410
15.470 3.360 0.023 3.880
10.690 0.099
23.160 0.410 0.015
16.520 0.032
10.990 11.175
255.950 30.080 29.980 35.410
2.010 8.500
16.210 3.200
11.150 22.590
2.010 44.460
9.028 0.510 5.020 6.290 1.900 3.140 0.930
40.770 2.590 9.440 2.800 9.280 4.650
15.350 0.070 8.700
10.130
Last Price
15.500 13.600 25.800
2.090 23.490 20.940 10.970
6.920 16.810 11.450
1.010 5.860
12.880 1.000
27.000 1.450 0.240
16.660 0.095
12.720 11.930
258.950 46.870 52.980 37.560 16.050
9.380 26.250
3.250 11.180 32.618
4.150 45.305
9.990 0.950 9.830 9.170 3.040 4.500 1.300
45.530 8.370
10.000 3.970 9.860 6.820
16.600 0.250
10.390 27.500
52WHigh
13.610 8.340
18.501 1.190
14.780 14.050
3.280 5.380 7.200 3.110 0.015 3.560 4.071 0.080
13.480 0.186 0.014
12.070 0.012 7.090 7.340
82.510 29.850 29.140 15.100
1.010 7.110
14.970 2.750
10.780 16.486
1.000 32.770
7.500 0.220 3.860 1.930 1.330 2.880 0.650
34.070 2.420 6.120 2.320 6.520 3.929
13.950 0.040 6.190 8.960
52WLow
2.22 11.38 -11.77 -28.95 -10.11 14.18 -62.43 -20.21 97.57 -69.59
- -20.49 99.81
- 68.56 -68.22 -93.14 23.19 -62.46 22.25 -2.91
155.39 -32.01 -28.03
- -87.30
-.35 -37.63
--
27.92 -42.24 18.59 3.76
-36.25 -9.39
208.33 -30.66
--
1.75 -63.52 51.77 -24.32 21.94 -22.11 8.10
- -11.31 -60.41
1 Year% Chg
1863123221
7658133822382
790920477
15089077018
117731932
3790868
694424284
51801342715548
284121020
1008101466
83130983387714905
503030
104164926
59377742
2189
191783037914855
1592187
10355263564
1031970379831
1391170
199410395100
Vol. Yr (000)
17.88 30.70
nana
58.06 29.99 17.89
na 40.71 3.26
nananana
41.36nana
18.15nana
33.86 236.99 27.60 11.19 31.90
na 35.42
nanana
8.24na
22.12 13.68
nana
22.46 38.00
nana
14.36na
9.83na
29.94nanana
10.00 32.68
P/E
4.3 1.1
11.8 0.0 2.5 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 2.1 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Polonia Bancorp, Inc.PolycomPolyMedixPool CorporationPope ResourcesPopeyes Louisiana KitchenPopular Inc.Popular Inc.Popular Inc.Porter Bancorp (D)Portola PharmaceuticalsPostRock Energy (D)Potbelly CorporationPotlatch Corp.Powell IndustriesPower Gala Corp.Power IntegrationsPower of the Dream VenturesPower Solutions InternationalPowerdyne InternationalPowerMedChairsPowerSh DB Opt. Yld Div. Comm.PowerSh Glb Gold Pr Met E.T.F.PowerSh Global AgriculturePowerSh LadderRite 0-5 Corp.BdPowerSh NASDAQ Internet E.T.F.PowerSh QQQ E.T.F.PowerSh S&P SmallCap EnergyPowerSh S&P SmCap Cons.StaplesPowerSh S&P SmCap ConsumerDiscPowerSh S&P SmCap FinancialsPowerSh S&P SmCap Health CarePowerSh S&P SmCap IndustrialsPowerSh S&P SmCap Info TechPowerSh S&P SmCap MaterialsPowerSh S&P SmCap UtilitiesPowerSh US 1500 E.T.F.PowerShares Int'l BuyBack Ach.Powerstorm Capital CorporationPowerVerdePozenPRA Group, Inc.PRA Health Sciences, Inc.Prana Biotechnology LtdPrecision PetroleumPreferred Bank Los AngelesPreformed Line ProductsPremier BiomedicalPremier ExhibitionsPremier Financial Bancorp
Company
PBCPPLCMPYMXWPOOLPOPEPLKIBPOPNBPOPBPOPMPBIBPTLAPSTRPBPBPCHPOWLPLWRPOWIPWRVPSIXPWDYPCHAPDBCPSAUPAGGLDRIPNQIQQQPSCEPSCCPSCDPSCFPSCHPSCIPSCTPSCMPSCUPRFZIPKWPSTOPWVIPOZNPRAAPRAHPRANPPTOEPFBCPLPCBIEIPRXIPFBI
Symbol
13.140 13.400
0.000 69.760 63.460 59.820 22.220 34.390 21.000
0.960 37.960
1.810 13.700 40.040 33.770
0.000 52.080
0.040 64.290
0.001 0.600
19.750 15.540 28.700 24.940 70.210
105.600 27.860 54.070 54.490 41.690 68.930 47.620 52.720 41.060 39.070
104.010 26.500
1.500 0.400 7.720
54.320 28.840
1.120 0.002
27.470 42.130
0.140 3.688
15.230
Last Price
13.620 14.220
0.000 70.990 71.000 66.490 23.390 35.830 22.990
1.250 43.630 16.300 18.730 44.200 67.890
0.000 67.300
0.110 88.960
0.015 2.100
25.250 23.560 31.290 26.700 71.780
109.420 54.850 56.100 54.850 42.710 69.930 48.520 54.070 48.160 41.050
105.340 27.460
2.000 0.500 9.730
65.000 31.990
3.240 0.002
28.680 71.390
0.850 10.500 16.990
52WHigh
9.400 10.330
0.000 51.610 59.000 35.740 20.270 26.530 19.300
0.460 19.590
1.020 10.910 37.040 31.540
0.000 38.070
0.026 40.830
0.001 0.550
19.425 14.335 26.610 24.000 58.680 83.280 25.170 46.000 41.360 36.900 50.830 39.090 41.030 37.800 33.620 87.109 22.470
0.030 0.090 5.960
47.840 18.470
1.070 0.002
20.165 42.000
0.055 2.410
13.815
52WLow
34.77 -2.33
- 13.76 -7.95 47.19 5.92 10.97
.67 -17.96 46.56 -85.63 -23.34 3.49
-47.89-
-20.83 -55.56 -14.47 -94.00 9.09
- -23.97 -5.72
- 6.49 20.45 -45.81 6.93 12.86 5.38 27.24 3.72 16.23 -8.77 9.20 4.82 4.82
-25.00 66.67 -3.50 -6.12
- -60.00
.00 5.82
-38.54 -81.33 -60.77 6.21
1 Year% Chg
19571036
1195070
21244366
40569157526
281354503
2522515236
4853
1327133345968
3663950
1465248
52570
24281932361
2160611
1075498924699
1393199263
2450579
0186
15114284741279730030
01577
380589496624
Vol. Yr (000)
na 44.67
na 28.71 91.97 36.25
na 14.45
na .58
nana
59.57 18.20 33.77
na 26.98
na 36.95
nanananananananananananananananananananana
12.87 15.52
nananana
17.63nana
10.43
P/E
0.0 0.0 0.0 1.3 4.2 0.0 7.5 0.0 7.2 0.0 0.0 0.0 0.0 3.7 3.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.6 2.0 1.2 0.0 1.1 0.6 1.7 0.8 2.4 0.2 1.0 0.3 0.9 2.5 1.3 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 1.8 0.0 0.0 3.4
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Premier Pacific ConstructionPremier, Inc.Presbia PlcPrestige CapitalPreston Corp.PRGX Global, Inc.Pricesmart IncPrima BioMed (D)Primco ManagementPrime Global Capital GroupPrimeEnergy CorpPrimo Water Corp.Primoris ServicesPrincipled Equity Market FundPrivate Bancorp IncPrivate Bancorp IncPro-DexProcera Networks Inc.Professional Diversity NetworkProfire EnergyProgenics PharmaceuticalProgress SoftwareProgressive Green SolutionsProofpoint, Inc.Propell Technologies GroupProperty Mgmt Corp. of AmericaProPhase LabsProQR Therapeutics N.V.ProSh Ultra NASDAQ BiotechProSh UltraShort NASDAQBiotechProShares UltraPro QQQ ETFProShares UltraPro Short QQQProspect CapitalProtea Biosciences GroupProteon Therapeutics, Inc.Prothena Corporation plcProvidence & WorcesterProvidence Service Corp.Provident Financial HoldingsPrudential BancorpPS Multi-Strategy Alt. Portf.Psb Holdings Inc (Wi)PSB Holdings Inc.pSivida Corp.Psychemedics CorpPTC Inc.PTC TherapeuticsPuget Sound Bank (WA)Puissant Industries Inc.Pulaski Financial Corp.
Company
PPCQPINCLENSPGECPSNPPRGXPSMTPBMDPMCMDPGCGPNRGPRMWPRIMPEQKLPVTBPPVTBPDEXPKTIPDNPFIEPGNXPRGSPGSCPFPTPROPPPTGPRPHPRQRBIBBISTQQQSQQQPSECPRGBPRTOPRTAPWXPRSCPROVPBIPLALTPSBQPSBHPSDVPMDPTCPTCTPUGBPSSSPULB
Symbol
0.000 37.580
7.390 1.150 0.500 4.020
84.980 0.750 0.020 0.060
53.500 5.230
17.190 18.000 26.830 35.170
2.060 9.390 4.850 1.350 5.980
27.170 0.860
59.220 0.154 0.000 1.310
21.880 158.420
34.500 102.990
26.760 8.450 0.539
11.630 38.140 18.080 53.120 15.990 12.700 23.301 40.000
7.530 3.950
16.590 36.170 60.850 14.870
0.180 12.370
Last Price
0.000 39.199
9.320 1.150 0.500 7.080
107.692 1.560 6.200 0.750
77.530 5.350
31.250 22.880 28.530 36.950
3.940 10.810
5.750 5.890 7.840
27.800 3.405
60.720 0.320 0.000 2.230
27.600 189.740 112.500 114.390
63.160 11.050
5.000 12.650 45.000 20.200 53.600 16.440 12.770 25.100 40.000
9.200 4.940
17.470 40.060 77.870 14.950
0.508 12.900
52WHigh
0.000 26.520
5.520 0.620 0.500 3.835
74.610 0.622 0.001 0.052
46.550 3.510
16.700 15.000 25.210 25.195
1.900 5.600 3.087 1.220 3.100
20.410 0.015
24.040 0.105 0.000 1.210
11.004 60.891 29.180 52.180 24.408
8.020 0.200 8.570
16.710 16.510 27.600 13.750 10.580 22.880 31.750
6.036 3.260
12.420 31.150 14.510 13.500
0.100 10.100
52WLow
- 14.05
- 53.33
- -41.99 -15.80 -31.83 -99.58 -91.99 2.10 34.45 -42.66
- .85
15.27 3.52 -9.62 40.58 -58.72 46.21 24.63
- 59.71 -43.00
- -34.50
- 98.37 -61.28 67.60 -51.44 -21.76
--
-.44 2.44 87.84 3.70 19.25
- 25.00 10.57 -3.66 -3.15 2.12
132.79 10.15 -13.60 17.25
1 Year% Chg
132763417
00
588410331
6794311
1269
289822775
6740
34010634
1467575
125675339813786
1103082511719
6247428
2475120508
175231252561150096
528883
25696555
81401193
542956
24297
4892511
5668235594
1330
813
Vol. Yr (000)
nananananana
27.95nanana
8.99na
14.09nana
18.13nanana
9.64 598.00 28.30
nananananananananananana
24.23na
50.22 38.77 18.59 60.48
nana
44.29 12.74 27.65 22.19
nanana
13.02
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.9 0.0 9.3 0.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.1 0.0
11.9 0.0 0.0 0.0 0.9 0.0 2.7 1.0 0.0 0.0 1.6 0.0 3.7 0.0 0.0 0.0 0.0 3.1
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Pulse Evolution Corp.Pure Cycle Corp.PureBase Corp.QAD Inc.QAD Inc.QC HoldingsQCR HoldingsQiagenQIWI plcQKL StoresQlik Technologies Inc.QLogicQLT Inc.Qorvo, Inc.QualcommQuality Distribution Inc.Quality SystemsQualstar Corp.Qualys, Inc.Quantum Fuel Systems Tech.QuantumSphere, Inc.Quarry City Savings & LoanQuest Resource Holding Corp.Quicklogic Corp.QuidelQuinpario Acquisition Corp. 2Quinpario Acquisition Corp. 2Quinpario Acquisition Corp. 2QuinStreet, Inc.Qumu CorporationQunar Cayman IslandsQuorum CorporationQuotient LimitedQuotient LimitedRada Electronics IndustriesRadcom Ltd.Radiant Creations GroupRadio One, Inc.Radio One, Inc.Radisys Corp.Radius HealthRadNetRadware LimitedRambus Inc.Rand Capital CorpRand LogisticsRandgold ResourcesRaptor PharmaceuticalsRave Restaurant GroupRaven Industries
Company
PLFXEPCYOPUBCQADBQADAQCCOQCRHQGENQIWIQKLSQLIKQLGCQLTIQRVOQCOMQLTYQSIIQBAKQLYSQTWWQSIMQRRYQRHCQUIKQDELQPACQPACUQPACWQNSTQUMUQUNRQUORDQTNTQTNTWRADARDCMRCGPEROIAKROIARSYSRDUSRDNTRDWRRMBSRANDRLOGGOLDRPTPRAVERAVN
Symbol
0.361 5.040 4.750
20.000 24.200
2.190 17.850 25.200 24.020
2.020 31.130 14.740
3.910 79.700 69.340 10.330 15.980
1.490 46.480
2.670 0.000
12.890 1.260 1.930
26.980 9.800
10.120 0.500 5.950
13.400 41.250
1.500 17.000
6.300 2.900
10.170 0.003 3.080 3.010 2.150
41.160 8.400
20.910 12.575
3.950 3.250
69.270 10.870 13.960 20.460
Last Price
4.000 7.370 6.170
21.980 25.970
2.750 18.200 25.910 47.836
4.330 33.100 15.410
6.680 85.628 81.970 15.830 18.890
1.690 50.000 10.090
0.000 12.890
6.230 5.670
29.380 9.850
10.330 0.500 6.830
17.270 42.450
6.030 19.890 11.490
6.290 13.630
0.100 5.070 5.020 3.820
51.220 10.350 23.870 14.820
4.250 7.180
89.890 12.200 16.203 34.560
52WHigh
0.300 3.540 0.020
14.510 17.050
1.270 16.910 19.460 18.520
1.430 20.168
8.700 3.350
63.020 62.260
8.320 13.010
1.040 18.000
1.750 0.000
10.200 1.170 1.800
19.210 9.800 9.510 0.500 3.780
11.740 21.000
0.900 5.820 0.100 1.300 4.610 0.002 1.350 1.366 1.790 7.460 2.760
15.700 9.870 2.920 2.960
58.000 7.120 5.410
16.910
52WLow
- -16.69
- 17.58 18.45 -6.00 4.02 19.49 -30.68 -52.24 17.07 15.61 -29.68
- -12.07 -20.48 -5.33 -3.87 82.78 -72.42
- 21.60 -40.57 -62.96 -1.17
---
-10.39 -16.25 34.85 66.67
--
85.90 52.02 -97.00 -35.02 -36.11 -40.11
- 195.77 18.27 16.98 13.18 -52.90 -7.64 8.70
131.13 -37.53
1 Year% Chg
1113127
96106
7678809366
6334126239
6628622758025
96201057007975521144325406
4582258020577
63035
2322917034
4996051
146860
53749265
0946
7744471
311627677
5047301
1054832106209372875734626
3243614
5908766003
805211380
Vol. Yr (000)
nananana
31.03na
10.38 51.43
nanana
24.57nana
12.96 13.96 44.39
na 166.00
nananananananananananananananana
127.13na
5.40nanana
840.00 39.45 57.16
nanananana
24.07
P/E
0.0 0.0 0.0 1.2 1.2 0.0 0.5 0.0 5.7 0.0 0.0 0.0 0.0 0.0 2.4 0.0 4.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 2.5
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
RBC Bearings Inc.RCI Hospitality HoldingsRCM TechnologiesRDA MicroelectronicsReachLocal, Inc.Reading InternationalReading InternationalReal Estate ContactsReal Goods Solar (D)Realco International, Inc.RealNetworksRealPage, Inc.Rebel Group, Inc.Receptos, Inc.Recon Capital DAX Germany ETFRecon Capital NASDAQ-100 ETFRecon TechnologyRecro PharmaRed Robin Gourmet BurgersRedhill Biopharma Ltd.Rediff.com IndiaRedstone Literary AgentsREDtone AsiaRegado BioSciencesRegen Biopharma, Inc.Regeneron PharmaceuticalsRegulus Therapeutics IncReis Inc.Reliv' InternationalRelypsa, Inc.Remark MediaRemedentRemy InternationalRenasantRenewable Energy GroupRenovaCare, Inc.Rent-A-CenterRentech IncRentrak Corp.Repligen Corp.Repros TherapeuticsRepros TherapeuticsRepros TherapeuticsRepublic Airways HoldingsRepublic Bancorp KentuckyRepublic First BancorpResearch Frontiers IncResolute Oncology Inc.Resonant Inc.Resort Savers, Inc.
Company
ROLLRICKRCMTRDARLOCRDIRDIBREACRGSERLQTRNWKRPREBLRCPTDAXQYLDRCONREPHRRGBRDHLREDFRDLARTASRGDORGBPREGNRGLSREISRELVRLYPMARKREMIREMYRNSTREGIRCARRCIIRTKRENTRGENRPRXRPRXZRPRXWRJETRBCAAFRBKREFRREONERESNRSSV
Symbol
76.540 10.410
6.700 18.450
2.910 13.450 12.160
0.000 0.269 0.000 6.730
20.140 1.400
164.890 28.220 23.480
1.800 9.070
87.000 14.550
1.920 0.000 0.050 1.220 0.202
451.480 16.940 25.640
1.120 36.070
4.300 0.315
22.210 30.050
9.220 1.430
27.440 1.120
55.560 30.360
8.590 6.023 8.460
13.750 24.730
3.630 6.100 0.110 7.070 0.610
Last Price
77.660 12.250
9.250 18.460 10.590 13.710 14.000
5.000 4.330 0.000 8.380
23.110 22.000
171.370 29.180 25.730
5.620 9.930
89.460 21.000
3.850 0.000 0.050
13.500 0.500
495.500 25.600 28.820
2.750 42.260
9.110 0.500
27.300 30.680 12.655
1.500 37.490
2.700 87.400 34.150 22.550 17.390 19.750 15.360 27.000
6.000 6.630 1.000
19.860 0.640
52WHigh
50.000 9.130 5.560
16.260 2.820 6.860 9.050 0.000 0.230 0.000 6.000
14.870 1.010
24.535 24.400 23.000
1.270 2.360
47.450 6.890 1.734 0.000 0.050 0.800 0.000
269.500 5.404
16.360 1.070
17.600 3.530 0.150
16.310 26.140
8.300 0.600
23.420 1.060
43.620 12.310
5.915 3.820 8.460 7.820
18.740 3.270 4.280 0.100 4.930 0.200
52WLow
20.16 -7.63 -.59 2.90
-70.46 83.49 33.92
-100.00 -93.39
- -11.21 10.90
- 293.16
- -6.79 -61.37 23.91 21.37 3.26
-11.93-
.00 -90.26
- 50.35 87.80 42.05 -57.25 21.00 -21.96 57.50 -5.97 3.44
-23.10 36.19 3.16
-41.05 -7.83
136.08 -51.58 -65.37 -57.16 50.44 9.42 -5.71 17.53 -89.00
--
1 Year% Chg
637623141259
036673511
4912627130498
505815027
337386
1494426
22885291
1539622773071
037723
59145457742231
1918467
370011567
10318215
807622281
524338778351199102383218598
10
39812792
54813857
016028
1605
Vol. Yr (000)
27.93 8.82 12.41
nana
12.45nananananananananananana
32.71nananananana
147.54nana
18.67nana
2.25 27.76 15.98 4.78
na 15.16
nana
121.44nanana
11.27 13.59 45.38
nananana
P/E
0.0 0.0
29.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 1.8 2.3 0.0 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Resource AmericaResources Connection Inc.Response BiomedicalResponse Genetics (D)Retail Opportunity InvestmentsRetailMeNot, Inc.Retrophin, Inc.Revance TherapeuticsReven Housing REITRevolution Lighting Tech.ReWalk RoboticsRex EnergyRexhall Inds IncRf Industries LtdRGC ResourcesRiceBran TechnologiesRiceBran TechnologiesRich PharmaceuticalsRichardson ElectronicsRigel Pharmaceuticals IncRightside Group, Ltd.RigNet, Inc.RIT TechnologiesRIT TechnologiesRiver Valley BancorpRiverbed TechnologyRiverview BancorpRLJ EntertainmentRMG Networks HoldingRMR IndustrialsRobo-Stox Global RoboticsRochester MedicalRock Creek PharmaceuticalsRockdale ResourcesRocket FuelRockwell MedicalRocky BrandsRocky Mountain ChocolateRodobo InternationalRofin-Sinar TechnologiesROI Acquisition Corp. II (D)ROI Acquisition Corp. II (D)ROI Acquisition Corp. II (D)ROI Land Investments Ltd.Roka BioscienceRomulus Corp.Rosetta GenomicsRosetta ResourcesRoss StoresRovi Corp.
Company
REXIRECNRPBIFRGDXROICSALERTRXRVNCRVENRVLTRWLKREXXREXLRFILRGCORIBTWRIBTRCHARELLRIGLNAMERNETRITTWRITTRIVRRVBDRVSBRLJERMGNRMRIROBOROCMRCPIBBLSFUELRMTIRCKYRMCFRDBOERSTIROIQROIQUROIQWROIIROKARMLSROSGROSEROSTROVI
Symbol
9.100 17.500
0.720 0.440
18.300 18.010 23.960 20.730
9.200 1.110
12.360 3.720 0.490 4.090
20.200 1.200 3.980 0.001 8.980 3.570
10.150 28.590
0.230 1.200
21.900 20.910
4.500 1.460 1.260 0.000
26.630 20.000
0.102 0.120 9.200
10.930 21.600 13.970
1.700 24.230
9.920 10.050
0.240 3.000 3.200 0.000 3.080
17.020 105.360
18.210
Last Price
9.960 18.540
1.590 1.560
18.730 35.740 24.710 36.980 15.800
3.400 43.706 22.000
0.490 6.800
25.670 2.790 7.450 0.455
11.090 4.200
17.000 57.220
0.800 2.650
26.998 21.000
4.760 4.460 5.665 0.000
28.420 20.000
0.840 0.450
45.349 13.060 23.110 15.600
1.700 30.390 13.050 10.700
0.588 3.100
13.000 0.000 5.550
55.450 108.910
26.440
52WHigh
8.130 11.840
0.516 0.253
14.500 13.290
7.850 14.020
0.050 0.920
11.500 2.470 0.490 4.000
18.921 0.760 2.500 0.001 8.790 1.560 6.420
25.780 0.183 0.890
19.700 16.710
3.300 1.360 0.890 0.000
23.800 20.000
0.085 0.050 9.050 8.095
12.610 11.330
1.700 20.450
9.560 9.810 0.150 0.800 2.970 0.000 2.070
15.920 61.830 17.520
52WLow
6.18 24.20 -47.06 -63.03 22.49 -43.72 13.02 -34.19 -16.36 -64.76
- -80.12
.00 -37.27 6.32 33.32 -4.10 -99.67 -16.54 -7.99
- -46.89 -52.08 -30.64 -18.86 6.09 31.37 -67.26 -77.70
- -2.13 .00
-87.00 -60.00 -78.54 -13.67 50.10 18.99
.00 1.13 2.27 -1.28 -45.45 93.55
--
-38.15 -63.46 47.21 -20.06
1 Year% Chg
288712619
1910627373555309834824
87212
176797009
2246770
973109191
12503039726
106754319
364511274
656706
127183508
841463
32391
19250
65610237
4729155997
3510901
010236
257223188
542037
416501998968323389519
Vol. Yr (000)
28.44 29.66 3.60
nana
36.76nanananananana
31.46 19.42
nanananana
92.27 32.86
nana
9.61 18.34 5.17
nananana
57.14nananana
16.49 21.83
na 23.30
nanananananana
3.35 23.84 10.47
P/E
2.6 1.8 0.0 0.0 3.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.9 3.8 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 4.2 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 1.9 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Royal Bakery HoldingsRoyal Bancshares of PARoyal FinancialRoyal GoldRoyale Energy IncRPX CorporationRR Donnelley & SonsRR Media Ltd.RTI SugicalRubicon TechnologyRush EnterprisesRush EnterprisesRuth's Hospitality GroupRuthigen, Inc.RX Safes, Inc.RXI PharmaceuticalsRyanair Holdings PLCS&T Bancorp Inc.S&W Seed CompanyS&W Seed CompanySabra Healthcare REIT, Inc.Sabra Healthcare REIT, Inc.Sabre CorporationSAExploration HoldingsSafco Investment Holding Corp.Safety Insurance GroupSage TherapeuticsSagent Pharmaceuticals, Inc.Saia Inc.Sajan, Inc.Saleen Automotive, Inc.Salem CommunicationsSalisbury Bancorp IncSalix Pharmaceuticals Ltd.San Lotus Holding Inc.Sanderson FarmsSandisk Corp.Sandy Spring BancorpSangamo BioSciencesSanmina Corp.SanofiSanta Fe PetroleumSANUWAVE HealthSapiens InternationalSarepta Therapeutics, Inc.SB Financial GroupSB Financial GroupSba Communications Corp.Sbor, Inc.ScanSource Inc.
Company
RYBHRBPAARYFLRGLDROYLRPXCRRDRRMRTIXRBCNRUSHARUSHBRUTHRTGNRXSFRXIIRYAAYSTBASANWSANWZSBRASBRAPSABRSAEXSIHCSAFTSAGESGNTSAIASAJASLNNSALMSALSLXPSLOTDSAFMSNDKSASRSGMOSANMGCVRZSFPIESNWVSPNSSRPTSBFGSBFGPSBACSBORSCSC
Symbol
0.000 1.710 7.900
63.110 1.590
14.390 19.190
7.660 4.940 3.940
27.360 24.720 15.880
3.440 0.054 0.720
66.770 28.380
4.620 0.053
33.150 26.820 24.300
3.420 0.500
59.750 0.000
23.250 44.300
6.020 0.012 6.160
29.650 172.810
30.000 79.650 63.620 26.230 15.680 24.190
0.678 0.006 0.160 8.200
13.280 10.550 11.900
117.100 0.000
40.650
Last Price
0.000 3.879 8.200
82.840 4.950
18.160 19.905
9.600 5.740
13.200 38.270 32.880 16.170
7.150 1.000 4.440
71.790 30.800
8.230 1.480
34.437 28.630 24.550
9.840 0.550
65.983 0.000
33.600 57.600
7.040 0.240
11.000 32.100
172.980 50.000
103.900 108.770
26.740 19.250 26.080
1.060 0.009 0.700 8.450
40.000 11.250 11.900
126.650 0.000
42.990
52WHigh
0.000 1.300 7.600
55.550 1.550
11.940 14.320
6.000 3.500 3.555
25.940 23.730 10.390
3.250 0.020 0.690
49.645 22.210
2.990 0.035
24.010 23.920 14.860
2.230 0.400
48.430 0.000
19.450 35.190
4.790 0.011 5.040
25.750 86.000 20.000 74.954 63.560 22.410
9.390 16.350
0.295 0.003 0.042 6.300
11.330 7.710
10.500 87.030
0.000 31.320
52WLow
- -48.18
.64 .78
-46.64 -11.61 7.21
-16.28 21.08 -65.10 -15.76 -12.18 31.35 -49.71
- -83.14 13.54 19.75 -37.65 -93.52 18.86 11.01
- -63.54
- 10.96
- -.51
15.94-
-94.50 -38.34 10.39 66.79
.00 1.48
-21.64 5.00
-13.27 38.62 118.71 -25.00 -76.44 1.11
-44.74 26.35
- 28.74
- -.29
1 Year% Chg
14960
468542974
17173108987
2888524
1597311385
31311255
6951288
3474919661
44416543
27431460
219677449
8272
2773
1869618340
19110129
1808232
2076180
30476325664
3745581283497033342
072923602
49717171
658018
7078
Vol. Yr (000)
na .99
na 83.04
na 19.71 10.43 26.41
nana
17.54 15.85 31.76
nanana
35.33 14.63
nananana
27.61nana
15.28na
55.36 21.72 40.13
na 29.33 16.38
nana
6.41 11.36 17.26
na 11.05
nanana
24.85na
9.86nanana
16.66
P/E
0.0 0.0 0.0 1.4 0.0 0.0 5.5 3.8 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 2.5 0.0 0.0 4.7 6.7 1.5 0.0 0.0 4.7 0.0 0.0 0.0 0.0 0.0 4.2 3.9 0.0 0.0 1.1 1.9 3.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.2 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Schmitt IndustriesSchnitzer Steel IndustriesScholastic Corp.Sciclone PharmaceuticalsScience to ConsumersScientific GamesScio Diamond TechnologySciQuest, Inc.SCYNEXIS, Inc.SeaChange InternationalSeacoast Banking Corp.Seagate TechnologySealand Natural ResourcesSeanergy Maritime Holdings(D)Searchlight MineralsSears CanadaSears HoldingsSears HoldingsSears Hometown and OutletSeattle Genetics IncSecond Sight Medical ProductsSector 5, Inc.Security Bancorp Inc (Tn)Security National FinancialSEEC Inc.SEI InvestmentsSelect Bancorp, Inc.Select Comfort CorpSelect Insurance GroupSelect-TV-SolutionsSelectica, Inc.SemiLEDS Corp.Semler ScientificSemtech Corp.Seneca Foods CorpSeneca Foods CorpSenomyx Inc.Sequenom Inc.Sequential Brands GroupServiceSource InternationalServisFirst BancsharesSevcon, Inc.Severn Bancorp IncSevion Therapeutics, Inc.SFX EntertainmentSGOCO Group (D)Shanda GamesSharps Compliance CorpShenandoah Telecommun CoShiloh Industries
Company
SMITSCHNSCHLSCLNBEUTSGMSSCIOSQISCYXSEACSBCFSTXSLNRSHIPSRCHSRSCSHLDSHLDWSHOSSGENEYESSECTSCYTSNFCASEECSEICSLCTSCSSSIGISELTSLTCLEDSSMLRSMTCSENEASENEBSNMXSQNMSQBGSREVSFBSSEVSVBISVONSFXESGOCGAMESMEDSHENSHLO
Symbol
2.700 15.860 40.940
8.860 0.410
10.470 1.180
16.930 8.300 7.850
14.270 52.030
1.070 0.800 0.420 9.210
41.380 25.000
7.720 35.350 12.820
3.000 37.000
5.340 0.410
44.090 7.100
34.470 29.050
0.195 6.500 0.610 3.500
26.645 29.810 32.000
4.410 3.950
10.700 3.100
32.990 7.820 4.950 0.635 4.090 0.450 6.400 6.350
31.160 14.040
Last Price
3.550 30.040 41.110
9.650 0.510
15.660 1.420
27.500 15.000 10.890 14.460 69.400 13.000
1.950 0.420
10.920 48.250 25.500 25.000 47.670 19.630
3.000 39.750
6.290 0.410
44.660 10.780 34.990 30.100
2.250 7.030 1.450 6.900
30.010 32.650 41.000 12.435
4.190 14.750
8.980 35.100 12.490
4.950 3.690 8.670 4.340 6.780 6.797
33.680 20.960
52WHigh
2.530 15.200 30.490
4.240 0.071 6.970 0.220
13.310 5.102 5.300
10.000 48.490
0.930 0.611 0.420 8.080
22.682 13.922
7.700 30.050
8.050 1.000
34.000 3.448 0.410
29.920 6.210
16.790 21.970
0.150 4.510 0.370 1.810
21.660 25.060 27.910
4.160 2.345 6.890 2.810
26.500 6.530 4.250 0.510 3.130 0.380 4.910 3.800
23.670 10.980
52WLow
-8.48 -45.03 18.74 94.73
- -23.74 306.90 -37.33
- -24.81 29.73 -7.35 -91.08 -54.81
.00-
13.65-
-67.36 -22.41
--
8.47 38.10
.00 31.18 1.43 90.65 24.57 -2.50 -2.40 -47.86 -33.08 5.15 -5.30 -.25
-58.67 61.22 33.75 -63.27
- -31.58 8.79
-81.04 -41.99 -86.61 -1.39 38.65 -3.50 -20.86
1 Year% Chg
11727541
762021332
262303
60037402
48811715
5535224086
124452
01986
40408591
61547354086013
00
7760
33893473
5132314547
0279
117321497
261682060
1571729371298
857427983
1459443250
126434329
614240294
227736773031
Vol. Yr (000)
na 48.06 23.13 18.46
nananananana
62.04 10.14
nanana
6.67nanananananana
20.54na
23.83 26.30 27.58 13.39
nananana
64.99 58.45 62.75
nananana
15.78 46.00 82.50
nana
.92 9.28
317.50 22.42 11.41
P/E
0.0 4.8 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Shire plcShoe Carnival Inc.Shore Bancshares IncShoreTelShutterflySI Financial GroupSibannac, Inc.Siebert Financial Corp. (D)Sientra, Inc.Sierra BancorpSierra WirelessSify TechnologiesSigma DesignsSigma-AldrichSigmaBroadband Co.Sigmatron InternationalSignal Advance, Inc.Signal Genetics, Inc.Signature BankSignature BankSilgan HoldingsSilicom LimitedSilicon GraphicsSilicon Laboratories Inc.Silicon Motion TechnologySiliconware Precision IndsSilver Dragon ResourcesSilver Standard ResourcesSilvercrest Asset Mgmt. GroupSilverSun TechnologiesSilverton Energy, Inc.Simmons First National Corp.Simulations Plus IncSina CorporationSinclair Broadcast GroupSinging Machine IncSino Agro FoodSino Mercury Acquisition Corp.Sino Mercury Acquisition Corp.Sino Mercury Acquisition Corp.Sino-Global Shipping Amer.SinoCoking Coal & Coke ChemSinovac BiotechSirius XM HoldingsSirona Dental SystemsSitestarSITO Mobile, Ltd.Sizmek Inc.Skinovation PharmSkkynet Cloud Systems
Company
SHPGSCVLSHBISHORSFLYSIFISNNCSIEBSIENBSRRSWIRSIFYSIGMSIALSGRBSGMASIGLSGNLSBNYWSBNYSLGNSILCSGISLABSIMOSPILSDRGSSRISAMGSSNTSLTNSFNCSLPSINASBGISMDMSIAFSMACRSMACSMACUSINOSCOKSVASIRISIROSYTESITOSZMKSKINSKKY
Symbol
239.290 29.440
9.180 6.820
45.240 12.150
2.000 1.730
19.190 16.700 33.090
1.290 8.030
138.250 0.510 7.200 1.000 2.150
89.180 129.580
58.130 41.320
8.690 50.770 26.880
8.180 0.030 4.530
14.250 3.290 0.100
45.470 6.140
32.160 31.410
0.202 11.130
0.290 9.920
10.250 1.440 2.390 4.960 3.820
89.990 0.056 0.300 7.260 0.000 1.470
Last Price
264.980 29.790 10.490
9.140 54.790 12.290
4.250 3.439
20.930 18.000 49.130
2.600 8.330
138.830 0.550
12.918 2.250 9.050
113.100 133.690
59.260 63.910 13.400 53.775 30.500
9.170 0.058
11.170 19.940
9.135 0.100
46.380 7.150
63.750 36.140
0.240 11.500
0.380 10.250 10.306
4.690 9.370 7.470 4.040
93.510 0.065 0.505
11.950 0.000 3.000
52WHigh
141.660 16.680
8.510 5.730
36.300 10.660
1.010 1.440
12.530 14.662 16.980
1.260 3.280
91.610 0.200 5.550 0.700 1.690
80.790 101.870
45.940 26.000
7.900 36.290 15.160
6.300 0.010 3.920
12.470 1.860 0.100
34.620 5.270
32.080 23.880
0.100 3.565 0.250 9.800 9.850 1.370 0.832 4.510 2.980
72.110 0.030 0.148 4.850 0.000 0.250
52WLow
61.11 27.78 -3.47 -20.70 6.00 7.81 98.02 -43.83
- 4.90 51.58 -37.98 68.70 48.05
- -39.95
--
-8.74 3.18 17.39 -33.40 -29.23 -2.83 60.19 23.01
- -54.38 -22.09 -16.28
.00 22.00 -7.81 -46.76 15.95 18.82 144.40
---
-44.40 99.17 -31.11 19.38 20.52 41.77 -24.05 -31.70
- -2.00
1 Year% Chg
487955122
8622388234176
8863
10462505
77243256
27532274141548
14465167
317050
1682918471
19951408818357382257866417776
1353991422
370
4856908
5948169252
03911
251
571897
192554598
199377018506
353713658
7395
32
Vol. Yr (000)
na 23.18 19.13
nana
34.71nanana
15.46na
129.00na
33.15na
25.71nanana
21.71 20.33 20.66
na 59.03
na 13.19
nana
22.27nana
21.55 36.12 12.66 15.55 6.73 1.91
nanana
5.76 39.83 82.67 42.44 28.48
nanananana
P/E
0.3 0.8 0.0 0.0 0.0 1.3 0.0 6.3 0.0 2.4 0.0 1.3 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 1.1 2.4 0.0 0.0 2.3 3.6 0.0 0.0 3.4 0.0 0.0 2.0 3.3 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Skookum Safety SolutionsSkullcandy, Inc.Sky Solar Holdings, Ltd.Sky-mobi LimitedSkyPeople Fruit JuiceSkystar Bio-PharmaceuticalSkywest Inc.Skyworks Solutions Inc.SLM CorporationSLM CorporationSLM CorporationSLM CorporationSLM CorporationSLM CorporationSmack SportswearSmart Server, Inc.SMART TechnologiesSmartPros Ltd.Smith & WessonSmith Micro SoftwareSmoofi, Inc.SMTC Corp.SMTP, Inc.Snap InteractiveSnyders-Lance Inc.SodaStream International Ltd.Sohu.comSolar Capital Ltd.Solar Senior CapitalSolar3DSolarCity CorporationSolarEdge TechnologiesSolazyme, Inc.SoligenixSonic Corp.Sonic FoundrySonus Networks Inc.Sophiris Bio (D)SORL Auto PartsSorrento TherapeuticsSotherly HotelsSotherly HotelsSotherly HotelsSoul and Vibe InteractiveSound FinancialSouth State Corp.South Umpqua BankSouthcoast FinancialSouthern First BancsharesSouthern Missouri Bancorp
Company
SKSKSKULSKYSMOBISPUSKBISKYWSWKSOSMSLMISMSLMAPJSMSLMBPSMAKSVTZSMTSPROSWHCSMSISMFISMTXSMTPSTVILNCESODASOHUSLRCSUNSSLTDSCTYSEDGSZYMSNGXSONCSOFOSONSSPHSSORLSRNESOHOSOHOLSOHOMSOULSFBCSSBUMPQSOCBSFSTSMBC
Symbol
0.000 11.300 12.000
3.720 1.140 3.910
14.610 98.290 24.600
9.280 24.190 49.543 22.490 63.000
0.023 0.000 1.220 1.750
12.730 1.280 1.000 1.480 5.250 0.190
31.960 20.260 53.330 20.240 16.110
5.000 51.280 21.930
2.860 1.690
31.700 9.608 7.880 0.579 3.400
11.560 7.610
26.030 25.990
0.024 19.650 68.390 17.180
7.239 17.000 18.870
Last Price
0.000 11.830 14.000 10.560
1.920 8.220
16.000 102.770
24.900 10.470 25.000 50.100 23.090 79.970
0.085 0.000 5.000 3.800
17.280 2.070 1.500 2.095 6.996 0.400
32.320 47.298 67.700 22.380 17.770
5.180 79.400 22.500 12.440
2.300 36.730 12.700 21.250
3.730 4.400
14.300 8.450
30.000 27.720
0.550 19.850 69.460 19.360
7.750 18.600 20.860
52WHigh
0.000 6.670 6.000 3.280 0.842 3.620 7.010
34.300 24.120
8.190 23.030 43.860 20.150 58.860
0.020 0.000 1.100 1.250 9.030 0.660 1.000 1.195 4.260 0.160
24.670 16.800 42.030 17.200 14.510
2.460 45.790 19.490
2.000 0.910
18.610 7.220 7.790 0.420 2.729 3.100 6.280
25.110 24.750
0.008 16.550 53.865 14.695
4.920 13.020 17.150
52WLow
- 23.09
- -57.73 -38.38 -40.40 14.50 161.97
.16 6.10 -.86 1.67 3.35 -9.35 -63.55
- -74.53 -23.91 -12.93 -35.68
- -25.63 -16.53 -37.75 13.37 -54.06 -18.07 -7.07 -5.84
- -18.11
- -75.37 -24.55 39.10 -10.54 -53.23 -82.62 -8.85 -9.83 19.47 -.27
- -93.92 13.58 9.21 -7.83 -.65
22.57 5.42
1 Year% Chg
188171234
116122841
99231223
274177897
234839252252
1595103
8762
7266121
7723919983
01887
883827
9469351152168310410
199812075
1445638218
537531006768877
4486211723648
92023450
2292125251
3086268
603697431
624346386
Vol. Yr (000)
na 41.85
nana
3.08 2.90
na 34.01
na 23.20
nananananana
4.88na
13.40nanananana
29.32 15.47
na 18.07
nananananana
33.02nanana
6.18nananananana
20.98 22.03 13.66 15.60 11.72
P/E
0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.5 3.7 0.0 3.8 7.0 6.7 3.2 0.0 0.0 0.0 3.4 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 7.9 8.6 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 3.7 7.7 6.8 0.0 1.0 1.3 3.5 0.0 0.0 1.8
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Southern National BancorpSouthside Bancshares IncSouthwest Bancorp Inc.SP Plus CorpSpan-America Medical SystemsSpanish Broadcasting SystemSPAR GroupSpark Energy, Inc.Spark Therapeutics, Inc.Spartan Gold Ltd.Spartan MotorsSpartanNash CompanySpectraneticsSpectrum Pharmaceuticals IncSpeed CommerceSphere 3DSpherix Inc.Spiral Toys Inc.Spirit AirlinesSplunk Inc.Spok Holdings, Inc.Sports Field Holdings, Inc.Sportsman's Warehouse HoldingsSpriza, Inc.Sprott Focus TrustSprouts Farmers Market, Inc.SPS Commerce, Inc.Sputnik Enterprises Inc.Spy Inc.Square 1 FinancialSS&C TechnologiesStaar SurgicalStaffing 360 SolutionsStamps.comStanley Furniture Co.Staples Inc.Star Bulk CarriersStar Bulk CarriersStarbucksStarflick ComStark Naked BobbersStarzStarzState Auto FinancialState Bank Financial Corp.State Investors BancorpState National CompaniesSteadyMed Ltd.StealthGas Inc.Steel Dynamics
Company
SONASBSIOKSBSPSPANSBSASGRPSPKEONCESPAGDSPARSPTNSPNCSPPISPDCANYSPEXSTOYSAVESPLKSPOKSFHISPWHSPRZFUNDSFMSPSCSPNIXSPYSQBKSSNCSTAASTAFSTMPSTLYSPLSSBLKLSBLKSBUXSTFKSKKBSTRZASTRZBSTFCSTBZSIBCSNCSTDYGASSSTLD
Symbol
11.900 28.690 17.790 21.850 19.340
4.040 1.460
14.750 77.500
0.080 4.850
31.560 34.760
6.070 0.639 3.700 0.836 0.370
77.360 59.200 19.170
1.500 7.990 1.190 7.260
35.230 67.100
5.000 0.710
26.770 62.300
7.430 0.300
67.290 3.150
16.285 22.790
3.630 94.700
0.101 0.000
34.410 34.686 24.290 21.000 21.000
9.950 8.500 6.550
20.100
Last Price
13.130 34.940 18.489 26.730 25.020
7.460 2.050
17.960 79.500
0.080 5.710
31.790 37.040
9.270 3.972
11.000 4.150 0.874
85.350 76.260 20.450
1.500 11.000
2.000 8.630
38.450 70.380 10.000
1.450 28.750 64.990 19.740
2.200 70.140
3.640 19.400 25.510 15.620 99.200
0.400 0.000
34.710 34.820 25.430 21.190 21.910 13.130
8.860 11.900 25.510
52WHigh
10.050 25.200 14.970 17.962 16.570
1.990 1.270
13.010 40.160
0.080 4.260
19.160 20.070
5.650 0.588 3.350 0.740 0.200
52.750 39.350 12.930
1.500 5.430 0.550 6.900
25.730 43.840
2.000 0.650
16.920 35.470
4.840 0.250
27.180 2.270
10.700 17.100
3.050 67.930
0.030 0.000
27.314 27.540 19.360 15.220 15.120
8.950 7.750 5.240
16.510
52WLow
16.78 -4.00 .74
-16.83 -15.62 -31.06 -25.89
--
.00 -5.64 35.98 14.68 -22.58 -82.45
- -72.03 85.00 30.24 -17.19 5.50
--
58.67 -8.79 -2.22 9.19
150.00 -49.29 33.18 55.67 -60.48 -85.00 100.51 14.96 43.61
- -74.56 29.05
--
6.60 6.89 13.98 18.71 34.27
--
-42.39 12.98
1 Year% Chg
30510870
39612353
302683254
108719386
03391
110102246776630244631630119666
297464065
1269495399
010097
28952999
822045959
2104
139062030120119
91710911
2992674605
66747223
3067779
514343
216512922
379527818498352
244721
Vol. Yr (000)
na 25.85 16.63 21.21 19.94
na 8.59
nanana
121.25 20.23
nananananana
25.28na
20.61nananana
50.33 419.38
nana
22.50 41.53
nana
29.91na
16.62nana
33.82nananana
9.34 23.08 40.38
nana
18.19 16.61
P/E
2.7 3.2 1.4 0.0 3.2 0.0 0.0 9.6 0.0 0.0 2.1 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 2.9 0.0 0.0 1.3 0.0 0.0 0.0 0.0 1.7 1.0 0.0 0.4 0.0 0.0 2.7
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Stein MartSteiner LeisureStemCells, Inc.StemGen, Inc.Stemline TherapeuticsStereotaxis, Inc. (D)Stericycle Inc.Sterling ConsolidatedSterling Construction Co.Steven Madden Ltd.Stewardship FinancialStock Building Supply HoldingsStock Yards BancorpStoneCastle FinancialStonegate Bank (FL)Strainwise, Inc.Stratasys, Ltd.Strattec Security Corp.Stratus PropertiesStrayer EducationStreamline Health SolutionsStudent TransportationSucampo PharmaSuccess Holding Group Intl.Suffolk BancorpSugar Creek FinancialSummer InfantSummit Financial Grp IncSummit State BankSummit Therapeutics plcSun Bancorp (NJ)Sun Hydraulics Corp.Sundance StrategiesSunEdison SemiconductorSunesis PharmaceuticalsSungy MobileSunnyside Bancorp IncSunopta IncSunpeaks VenturesSunPower Corp.Sunshine BancorpSunshine HeartSuper Micro ComputerSupercom, Ltd.Superconductor Tech.Superior Uniform GroupSupernus PharmaceuticalsSupertel HospitalitySupertel HospitalitySupertel Hospitality
Company
SMRTSTNRSTEMSGNISTMLSTXSSRCLSTCCSTRLSHOOSSFNSTCKSYBTBANXSGBKSTWCSSYSSTRTSTRSSTRASTRMSTBSCMPSHGTSUBKSUGRSUMRSMMFSSBISMMTSNBCSNHYSUNDSEMISNSSGOMOSNNYSTKLPHRXSPWRSBCPSSHSMCISPCBSCONSGCSUPNSPPRSPPROSPPRP
Symbol
12.450 47.400
1.020 1.800
14.470 2.050
140.430 0.043 4.520
38.000 5.750
18.060 34.430 17.965 30.190
1.600 52.780 73.840 13.830 53.410
3.550 5.400
15.560 8.600
23.760 10.500
2.700 11.950 13.155 12.390 18.910 41.360
8.200 25.820
2.450 3.780
10.100 10.620
0.010 31.310 12.400
4.240 33.210
8.390 1.410
18.970 12.090
1.750 19.010
7.837
Last Price
12.950 49.920
2.430 11.000 21.279
4.740 141.440
0.140 10.010 38.480
5.960 20.980 34.960 27.230 30.920
5.750 130.830 110.960
17.700 79.770
5.770 6.700
18.840 10.250 23.890 10.900
4.767 12.870 14.260 12.390 22.000 44.620
8.500 27.926
8.455 25.200 10.250 14.250
0.010 42.070 12.730
6.900 42.000 14.150
3.230 20.920 12.380
3.170 22.750
9.600
52WHigh
7.828 35.940
0.840 1.400
10.500 1.320
108.620 0.041 2.230
28.020 3.710
13.400 27.140 17.510 20.000
1.250 51.500 59.160 11.010 41.520
3.220 5.240 5.800 1.000
18.730 9.100 1.599 9.170
10.650 9.750
16.100 32.580
3.000 14.000
1.000 3.250 9.300 9.340 0.010
22.750 11.210
3.490 16.400
6.210 1.310 7.295 7.090 1.170
13.260 4.110
52WLow
27.71 2.49
-23.88 -74.29 -28.93 -51.76 23.60 -43.33 -47.87 5.61 11.00 -11.12 8.82
-26.91 26.85 28.00 -50.25 2.23
-20.84 15.03 -29.42 -12.76 117.62
- 6.55 7.69 29.19 16.58 20.25
- 12.56 -4.50 .61
- -62.93 -81.92 5.21
-10.08 .00
-2.94-
-27.40 91.19 31.71 -47.78 158.62 35.23 -1.13 26.82 70.73
1 Year% Chg
205763213
365390
127251569625867
6411451041513
3074110185415581607
088969
1931137
805330369255
24999111979
162610
234341
246711594546
59507
665363979
2626795
0143467
5621664833901
882938952620
31391640
50110
Vol. Yr (000)
20.41nanananana
32.89nana
21.59 14.38 46.31 14.59
nananana
11.00 8.33 12.25
na 270.00 42.05
na 18.14
nana
10.21 11.85
nana
25.07nanananana
53.10na
20.33nana
19.31nana
23.13 32.68
nanana
P/E
2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 2.7
11.2 0.5 0.0 0.0 0.7 0.0 0.0 0.0
10.4 0.0 0.0 1.0 0.0 0.0 1.4 3.6 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
support.comSurgical Care AffiliatesSurmodics Inc.Susquehanna BancsharesSussex BancorpSutor Technology Group (D)Sutron Corp.SVB Financial GroupSVB Financial GroupSweeGen, Inc.Swisher HygieneSykes Enterprises Inc.Symantec Corp.Symmetry Surgical Inc.Synacor, Inc.Synageva BioPharmaSynalloy Corp.SynapticsSynchronoss TechnologiesSynergetics USASynergy PharmaceuticalsSynergy PharmaceuticalsSynergy PharmaceuticalsSynergy Strips Corp.Syneron Medical Ltd.Synopsys Inc.Synta PharmaceuticalsSyntel Inc.Synthesis Energy Systems (D)Synutra InternationalSypris SolutionsSysorex Global HoldingsT. Rowe Price GroupT2 Biosystems, Inc.TabacaleraYsidron, Inc.Taitron ComponentsTake-Two InteractiveTakung Art Co.Talmer BancorpTanaris Power HoldingsTandem Diabetes CareTandy Leather FactoryTangoe, Inc.Tantech Holdings Ltd.Tarena InternationalTargaceptTASER InternationalTat TechnologiesTaylor Consulting Inc.Taylor Devices Inc
Company
SPRTSCAISRDXSUSQSBBXSUTRSTRNSIVBOSIVBSWEESWSHSYKESYMCSSRGSYNCGEVASYNLSYNASNCRSURGSGYPUSGYPWSGYPSNYRELOSSNPSSNTASYNTSYMXSYUTSYPRSYRXTROWTTOOTQBYTAITTTWOTKATTLMRTPHXTNDMTLFTNGOTANHTEDUTRGTTASRTATTTAYOTAYD
Symbol
1.560 34.330 26.030 13.710 11.250
0.660 5.070
25.758 127.040
0.000 1.850
24.850 23.365
7.330 2.270
97.530 14.410 81.305 47.460
5.390 9.850 1.290 4.620 0.350
12.380 46.320
1.940 51.730
1.040 6.400 2.200 1.110
80.980 15.520
0.000 1.000
25.455 0.000
15.315 0.340
12.620 8.860
13.800 8.000 9.730 2.970
24.110 7.030 0.233
12.040
Last Price
2.840 36.600 26.990 13.995 11.300
1.900 5.650
27.000 130.170
0.000 5.100
24.909 27.320
8.190 2.830
122.880 18.840 93.270 54.050
5.600 16.310
2.230 5.520 0.600
12.880 47.370
4.970 52.990
2.089 7.220 6.500 6.210
88.640 24.500
0.000 1.320
30.800 0.000
15.620 2.000
22.640 9.970
19.120 9.500
15.848 4.885
28.300 8.890 2.600
12.160
52WHigh
1.520 26.550 18.000
9.000 8.500 0.334 4.500
23.570 91.540
0.000 1.550
19.010 19.570
6.420 1.520
60.190 13.820 55.461 27.780
2.950 5.340 0.350 2.450 0.300 8.320
36.030 1.850
38.260 0.625 4.270 2.196 0.980
71.780 13.500
0.000 0.930
18.450 0.000
12.650 0.245
10.750 6.520
11.030 5.640 6.540 2.250
10.460 5.600 0.120 8.190
52WLow
-38.82 11.64 15.18 20.58 29.61 -63.74 -6.63 1.57 -1.35
- -58.90 25.06 17.00
- -8.10 17.55
.35 35.46 38.41 76.72 -39.61 -32.14 -12.99 5.00 -.56
20.59 -54.99 15.08 -46.94 -4.33 -20.58
- -1.66
--
-4.76 16.07
- 4.61
- -42.87 -8.28 -25.77
--
-37.47 31.82 -15.71 -53.50 34.08
1 Year% Chg
1445794633656
74221740
3104176267
24559
161010030
24553426267988
211471320
5348534177
68339
58487229
8161853929467983
99088208277110753937
860105592
196119453
24720835
12914633
12793812
143155506
115880189
3667139
Vol. Yr (000)
na 25.43 29.58 17.58 19.74
nanana
23.75nana
18.41 12.11
nanana
7.31 17.71 26.51 31.71
nanananana
16.91na
17.36na
8.42 55.00
na 17.80
nananananananana
11.81 197.14
nanana
66.97 29.29
na 26.17
P/E
0.0 0.0 0.0 2.6 1.4 0.0 0.0 6.9 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
TCP CapitalTearLab CorporationTech Data Corp.Technical CommunicationsTechnology Applications IntlTechTargetTecnoglass Inc.Tecogen Inc.Tecumseh ProductsTekmira PharmaceuticalsTeleCommunications SystemsTeleNav, Inc.Teletech HoldingsTelkonet, Inc.Tenax Therapeutics, Inc.TerraForm PowerTerrapin 3 AcquisitionTerrapin 3 AcquisitionTerrapin 3 AcquisitionTerritorial BancorpTESARO, Inc.Tesco Corp.Tesla Motors, Inc.TESSCO TechnologiesTessera TechnologiesTest SymbolTest SymbolTetra TechTetraLogic PharmaceuticalsTetraphase PharmaceuticalsTexas Capital BancsharesTexas Capital BancsharesTexas Capital BancsharesTexas Capital BancsharesTexas InstrumentsTexas Roadhouse Inc.TFC Holding CoTFS FinancialTG TherapeuticsThat Marketing SolutionThe Bancorp BankThe Community Financial Corp.The ExOne CompanyThe Fresh Market, Inc.The Joint Corp.The KEYW Holding Corp.The MaryJane GroupThe Michaels Companies, Inc.The Priceline Group Inc.The Staffing Group Ltd.
Company
TCPCTEARTECDTCCONUUUTTGTTGLSTGENTECUTKMRTSYSTNAVTTECTKOITENXTERPTRTLTRTLUTRTLWTBNKTSROTESOTSLATESSTSRAZZZZZZZZQTTEKTLOGTTPHTCBIWTCBILTCBITCBIPTXNTXRHTFCHTFSLTGTXTSTSTBBKTCFCXONETFMJYNTKEYWMJMJMIKPCLNTSGL
Symbol
16.020 1.990
57.770 4.240 0.000
11.530 9.300 5.070 2.790
17.460 3.830 7.920
25.450 0.245 3.260 0.000
10.000 10.080
0.321 23.760 57.400 11.370
188.770 24.660 40.280
0.000 10.000 24.020
4.380 36.640 34.350 24.940 48.650 24.980 57.185 36.430
0.000 14.680 15.480
0.300 9.030
20.000 13.650 40.640
7.870 8.230 0.090
27.060 1164.150
0.015
Last Price
18.550 7.160
71.310 6.640 0.000
12.630 15.000 31.310
7.770 29.930
3.940 9.660
29.970 0.245 5.960 0.000
10.000 10.190
0.848 23.790 62.250 22.500
291.420 38.490 43.710
0.000 10.000 29.990
8.260 44.550 50.900 25.210 66.620 25.290 59.990 38.420
0.000 15.380 20.000
0.300 19.715 23.960 48.657 42.120 10.500 19.710 12.000 30.000
1329.900 0.590
52WHigh
14.930 1.500
52.217 3.660 0.000 6.140 9.160 4.550 2.390 8.860 2.160 4.700
21.520 0.245 2.880 0.000 9.400 9.320 0.210
19.560 22.150
9.530 177.220
21.630 20.380
0.000 10.000 22.960
3.510 8.010
29.470 23.350 40.400 21.580 41.470 23.730
0.000 12.060
4.420 0.032 7.810
18.410 13.190 28.600
6.000 7.010 0.060
14.510 990.691
0.001
52WLow
-3.20 -70.56 -5.23 -36.05
- 59.92 -11.85
- -59.21 -18.75 66.52 32.89 3.84 .00
-41.26----
10.00 94.71 -38.54 -9.44 -33.99 70.46
- .00
-18.82 -31.35 236.46 -31.33 5.68
-25.08 4.43 21.26 39.69
- 18.10 124.35
- -51.99 -4.76 -61.90 20.95
- -56.01
--
-2.33 -97.04
1 Year% Chg
146462079221104
224
5380218584
1772668591065510123
55640
3502
27515164
11593514225291
3199131075
36605
026233
304237131
141134
44330976
33439742552
17783377391094112643
2371857036754
99924869
13034737549299
3893
Vol. Yr (000)
nana
11.62nana
96.08 10.81
nanananana
16.74nananananana
15.74na
59.84na
17.49 21.09
nana
14.56nananana
16.89na
22.16 29.62
na 63.83
nanananana
31.02nananana
21.83na
P/E
8.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 3.0 0.0 0.0 0.0 2.8 0.0 1.8 0.0 3.1 2.0 0.0 0.0 1.2 0.0 0.0 0.0 6.5 0.0 6.5 2.3 1.9 0.0 1.9 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
The9 LimitedTheravanceTheravance BiopharmaTheStreet, Inc.Third Century BancorpTHL Credit, Inc.ThoratecThreshold PharmaceuticalsTHT Heat Transfer TechnologyThunder Energies Corp.TICC CapitalTiger Jiujiang MiningTigerLogic Corp. (D)Tii Network TechnologiesTile Shop HoldingsTimberland BancorpTiptree FinancialTitan MachineryTitan PharmaceuticalsTivo Inc.Tixfi Inc.TOA Holdings, Inc.Tokai Pharmaceuticals, Inc.Tomichi Creek OutfittersTonix Pharmaceuticals Hldgs.Top Image SystemsTOP ShipsTOR Minerals InternationalTorchlight Energy Resources(D)Tornier N.V.Tower SemiconductorTowers Watson & Co.TowerstreamTown Sports InternationalTowne BankTRACON Pharmaceuticals, Inc.Tractor SupplyTrade Street ResidentialTrain Travel HoldingsTrans World EntertainmentTransact TechnologiesTranscat IncTransgenomicTransGlobe EnergyTransition Therapeutics IncTravelzoo Inc.Trevena, Inc.Tria Beauty, Inc.TriCo BancsharesTrillium Therapeutics Inc.
Company
NCTYTHRXTBPHTSTTDCBTCRDTHORTHLDTHTITNRGTICCTIGYTIGRTIIITTSTSBKTIPTTITNTTNPTIVOTXFXTHGSTKAITCKFTNXPTISATOPSTORMTRCHTRNXTSEMTWTWERCLUBTOWNTCONTSCOTSRETTHXTWMCTACTTRNSTBIOTGATTHITZOOTRVNTRIATCBKTRIL
Symbol
1.270 15.720 17.350
1.800 8.900
12.290 41.890
4.060 0.990 1.000 6.920 2.000 0.400 2.145
12.110 10.640
6.630 13.350
0.710 10.610
0.000 0.000
11.300 0.374 6.320 3.310 1.090 6.154 0.320
26.220 16.980
132.185 2.160 6.810
16.080 14.040 85.060
7.160 0.800 3.700 5.910 9.760 1.440 3.540 6.830 9.640 6.520 0.000
24.130 20.230
Last Price
4.220 31.800 35.675
2.770 8.900
14.300 42.580
5.410 1.950 1.100
10.050 2.500 1.580 2.145
16.690 11.580 13.980 20.400
0.865 14.290
0.000 0.000
30.000 0.385
15.209 4.700
10.850 11.190
5.410 28.530 18.290
135.500 2.550 8.780
16.700 21.000 90.490
8.460 7.500 4.080
11.500 10.900
4.400 8.280 8.220
23.550 8.160 0.000
26.650 20.880
52WHigh
1.090 10.580 13.110
1.750 7.100
10.710 22.500
2.580 0.910 1.000 6.650 2.000 0.270 2.145 6.940 9.020 6.100
10.690 0.440
10.270 0.000 0.000 9.670 0.200 5.330 2.800 0.960 5.810 0.220
16.680 7.560
98.100 1.060 4.010
12.930 9.020
55.950 6.390 0.350 3.100 5.190 8.320 1.230 2.670 4.360 8.450 3.800 0.000
21.560 7.010
52WLow
-49.20 -36.93
- -31.30 11.25 -10.94 16.98 -14.71 -32.18
- -29.24
.00 -71.63
.00 -21.62
-.56 -11.60 -14.81 5.97
-19.80----
-39.29 -25.45 -89.11 -41.45 -93.68 23.56 85.78 15.90 -8.09 -19.79 3.68
- 20.43 -5.54 -44.83 1.93
-48.56 4.16
- -53.30 -14.30 -57.90 -17.05
- -6.94
-
1 Year% Chg
16976096912320
40478
133254114640692
6553
263701
24790
29347388839
754127518
101956
3939163
765824302951
1288355
150068159928379
8996820367596680
563042208
2441254
928386
727321298
95074719658
36446915
Vol. Yr (000)
nananananana
29.71na
3.96nanananana
60.55 12.67
nanana
37.89nananananana
.42 21.98
nana
212.25 24.71
nana
13.63na
31.98nana
61.67na
18.41na
23.60na
8.68nana
16.09na
P/E
0.0 6.0 0.0 5.6 0.0
11.1 0.0 0.0 0.0 0.0
15.4 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 2.7 0.0 0.7 5.3 0.0 0.0 5.4 0.0 0.0 5.8 0.0 0.0 0.0 0.0 1.8 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
TrimasTrimble NavigationTrinity Bank N.A (TX)Trinity Biotech PLCTripAdvisor, Inc.TriState Capital HoldingsTriumph Bancorp, Inc.TriVascular Technologies, Inc.Tropic International, Inc.Trovagene, Inc.Trovagene, Inc.Trovagene, Inc.TrueCar, Inc.Truett-Hurst, Inc.Trunity HoldingsTrustco Bank Corp.TrustmarkTSR Inc.TTM Technologies IncTubeMogul, Inc.Tucows IncTuesday Morning CorpTuniu CorporationTurbine Truck EnginesTurtle Beach Corp.Tuttle Tactical Mgmt. US CoreTwenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twin DiscTwinlab Consolidated HoldingsTwo River BancorpType 1 MediaU.S. Auto Parts NetworkU.S. Concrete Inc.UA Granite CorpUAN PowerUbics Inc.Ubiquiti NetworksUbiquity Inc.UBL InteractiveUFP TechnologiesUlta SalonUltimate Novelty SportsUltimate RackUltimate Software GroupUltra Clean HoldingsUltragenyx PharmaceuticalUltralife Corp.
Company
TRSTRMBTYBTTRIBTRIPTSCTBKTRIVTRPOTROVUTROVTROVWTRUETHSTTNTYTRSTTRMKTSRITTMITUBETCXTUESTOURTTEGHEARTUTTFOXNWSAVFOXANWSVVTWINTLCCTRCBTPMDPRTSUSCRUAGZUPOWEUBICUBNTUBIQUBLIUFPTULTAETSTUTMREULTIUCTTRAREULBI
Symbol
30.790 25.200 47.000 19.250 83.170 10.470 13.660 10.490
0.600 17.000
6.810 4.200
17.850 3.040 0.090 6.880
24.280 4.949 9.010
13.820 19.000 16.100 12.580
0.020 1.860
24.160 32.880 15.250 33.840 15.380 17.670
0.000 8.710 0.000 2.170
33.880 0.000 0.000
15.090 29.550
0.325 0.200
22.780 150.850
2.000 0.020
169.955 7.150
62.090 3.937
Last Price
39.160 40.140 47.000 26.000
111.240 14.910 15.990 17.990
1.000 17.000
8.040 4.700
25.000 6.000 0.270 7.500
25.940 5.500 9.270
23.830 19.750 22.880 24.990
0.100 14.750 25.810 37.830 15.250 39.270 15.380 34.380
0.000 9.140 0.000 4.090
34.240 0.000 0.000
33.500 50.000 10.000
0.200 27.430
156.000 3.000 2.060
174.120 13.890 65.350
4.470
52WHigh
23.680 23.680 36.750 14.000 66.040
8.920 11.930
8.000 0.600 8.020 2.970 1.600 9.050 2.050 0.035 6.320
21.050 2.900 5.590 8.150
12.070 12.840
8.520 0.011 1.850
23.699 30.110 15.250 31.010 15.380 15.660
0.000 7.700 0.000 2.070
21.480 0.000 0.000 5.900
25.670 0.250 0.035
19.890 83.540
0.361 0.004
109.500 7.140
32.020 2.830
52WLow
-7.26 -35.17 27.03 -20.55 -8.19 -26.32
---
12.96 18.85 -5.41
- -38.96 -60.87 -2.27 -4.22 47.29 6.63
- 50.20 13.78
- -60.78 -86.77
- 5.66 .00
5.85 .00
-32.92-
9.01-
-29.08 44.17
--
130.03 -34.98 -96.05 5.21 -6.49 54.81 454.02
- 24.05 -45.63 27.00 -7.36
1 Year% Chg
1690894870
16003
141391508129651492
04
1638299
731421353
7461879927601
8153184222709
19763645914737
69250881336
1841190
8131550
1917
467
21988543
7752362
5900616797
437830
1183713536
792020873
755
Vol. Yr (000)
16.04 25.20
na 26.37 53.31 18.70 13.01
nananananananana
14.64 13.27
494.90 53.00
na 33.33
536.67nananananana
17.72na
20.79na
12.10nana
21.86nanana
14.85nana
21.70 38.19
nana
111.81 18.82
nana
P/E
0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.8 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.9 0.0 2.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Ultrapetrol BahamasUltratech IncUMB Financial Corp.Uni Line Corp.Uni-PixelUnico America Corp.UnifiedOnline, Inc.Unilife CorporationUnion BanksharesUnion Bankshares Corp.uniQure N.V.United American Svgs Bank PaUnited Bancorp Inc OhUnited BancsharesUnited BanksharesUnited Cannabis Corp.United Community BancorpUnited Community BanksUnited Community FinancialUnited Development Funding IVUnited Financial Bancorp, Inc.United Fire GroupUnited Guardian IncUnited Insurance HoldingsUnited Natural FoodsUnited OnlineUnited Security BancsharesUnited Security Bancshares CAUnited StationersUnited Therapeutics Corp.Unity Bancorp IncUniversal Display CorpUniversal ElectronicsUniversal Forest ProductsUniversal Stainless & AlloyUniversal Truckload ServicesUnivest Corp of PAUnwired Planet (D)Upland Software, Inc.Uplift NutritionUranium ResourcesUrban OutfittersUroplasty IncUS Basketball LeagueUS Ecology, IncUs EnergyUS Global Investors IncUS Lime & MineralsUS Parts Online, Inc.US-Dadi Fertilizer Ind Intl
Company
ULTRUTEKUMBFULNVEUNXLUNAMUOIPUNISUNBUBSHQUREUASBUBCPUBOHUBSICNABUCBAUCBIUCFCUDFUBNKUFCSUGUIHCUNFIUNTDUSBIUBFOUSTRUTHRUNTYOLEDUEICUFPIUSAPUACLUVSPUPIPUPLDUPNTURREURBNUPIUSBLECOLUSEGGROWUSLMUSPOUSDF
Symbol
1.450 17.340 52.890
0.000 7.000
10.790 0.021 4.010
25.300 22.210
0.000 20.500
7.900 15.180 37.580
0.610 12.830 18.880
5.460 17.520 12.430 31.770 18.650 22.500 77.040 15.930
8.300 5.370
40.990 172.435
9.080 46.750 56.440 55.480 26.220 25.180 19.790
0.572 7.010 0.040 1.330
45.650 1.220 0.300
49.970 1.130 3.195
64.500 0.000 0.012
Last Price
3.590 29.420 66.980
0.000 9.300
13.500 2.960 4.900
26.680 26.420
0.000 22.000
8.580 16.000 38.880 11.450 12.850 19.870
5.620 21.040 14.670 32.700 35.250 28.430 83.910 18.150
8.990 6.098
44.910 181.610
12.630 47.880 66.750 57.320 36.810 29.486 21.540
2.440 12.200
0.300 3.150
47.250 4.050 2.750
52.420 5.080 4.000
76.980 0.000 0.740
52WHigh
1.000 15.590 47.260
0.000 4.380 8.230 0.000 2.000
22.450 19.920
0.000 18.650
7.431 13.070 28.190
0.356 10.450 14.860
3.170 15.930 12.000 26.500 17.550 12.910 58.040
9.380 7.610 4.999
35.480 84.630
7.910 22.690 32.860 40.700 19.030 22.100 18.280
0.550 6.610 0.004 1.220
27.890 1.050 0.030
35.260 1.100 2.570
53.010 0.000 0.010
52WLow
-53.23 -40.60 -18.25
- -8.62 -17.25 -99.05 -1.47 10.43 -12.63
- -6.82 -7.06 -3.13 22.73 -93.15 13.03 -2.73 39.29
- -8.54 4.68
-36.24 54.00 8.63 37.80 -6.11 .87 -.19
83.38 14.21 46.51 47.02
.25 -22.36 -12.87 -3.56 -73.65
- 852.38 -51.81 25.17 -66.39 900.00 34.62 -76.26
-.47 14.56
- -97.98
1 Year% Chg
30491649011944
6988108
430195432
1477698
1256180
263045785
13714347
6910681982942453
3672114522356
6414148435
1191838130
50650560
64565754165518742282
109372156
26191
11147412479
17987580791047
644
10
Vol. Yr (000)
nana
19.96nana
35.97nana
14.62 19.48
nana
14.91 11.95 19.57
na 29.16 17.01 5.46
nana
13.69 19.63
na 28.32
na 14.31 13.10 13.44 27.95 11.21 51.94 27.94 19.40 46.00 16.68 14.55
nananana
26.85nana
25.11nana
18.59nana
P/E
0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 4.3 2.7 0.0 0.0 4.6 2.4 2.7 0.0 1.9 1.1 0.7 9.1 3.2 2.5 3.4 0.9 0.0 0.0 1.0 0.0 1.4 0.0 1.3 0.0 0.0 1.5 0.0 1.1 4.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 1.9 0.8 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
USA TechnologiesUSA TechnologiesUSA Truck Inc.USMD Holdings, Inc.Utah Medical ProductsUTi WorldwideUTStarcom HoldingsValidea Market Legends ETFValley FinancialValley National BancorpValmie Res IncValue LineValueVision Media Inc CL AVanda PharmaceuticalsVangrd Gbl ex-U.S. Real EstateVangrd Intr-Term Cor Bd E.T.F.Vangrd Intr-Term Gov Bd E.T.F.Vangrd Long-Term Cor Bd E.T.F.Vangrd Long-Term Gov Bd E.T.F.Vangrd Mortg-Backed Sec E.T.F.Vangrd Shrt-Term Cor Bd E.T.F.Vangrd. ST Inflation-ProtectedVanguard Emrg. Mkts. Govt. ETFVanguard Natural Resources LLCVanguard Natural Resources LLCVanguard Natural Resources LLCVanguard Natural Resources LLCVanguard Russell 1000 ETFVanguard Russell 1000 GrowthVanguard Russell 1000 ValueVanguard Russell 2000 ETFVanguard Russell 2000 GrowthVanguard Russell 2000 ValueVanguard Russell 3000 ETFVanguard Short Term Govt BondVanguard Total Int'l Bond ETFVanguard Total Intl. StockVansen PharmaVapor Corp.Varonis SystemsVASCO Data Security Intl.Vascular Biogenics Ltd.Vascular Solutions IncVBI Vaccines Inc.VCA Inc.Veeco InstrumentsVenaxis, Inc. (D)Vera Bradley, Inc.Veracyte, Inc.Verastem, Inc.
Company
USATUSATPUSAKUSMDUTMDUTIWUTSIVALXVYFCVLYWWVMRIVALUVVTVVNDAVNQIVCITVGITVCLTVGLTVMBSVCSHVTIPVWOBVNRVNRAPVNRBPVNRCPVONEVONGVONVVTWOVTWGVTWVVTHRVGSHBNDXVXUSVNSNEVPCOVRNSVDSIVBLTVASCVBIVWOOFVECOAPPYVRAVCYTVSTM
Symbol
2.750 19.670 27.690 10.440 59.860 12.300
2.650 26.190 20.330
0.032 2.774
14.700 6.080 9.300
56.270 87.700 65.420 94.095 80.320 53.430 80.210 48.460 77.760 13.980 23.330 21.500 22.940 95.750
101.510 90.160 99.630
110.290 89.830 96.240 61.100 54.090 50.350
1.250 1.040
25.660 21.540
5.200 30.320
2.600 54.820 30.550
0.463 16.230
7.280 10.170
Last Price
2.760 21.000 32.140 18.000 63.980 14.750
3.580 29.770 21.990
0.405 6.000
17.775 6.100
17.690 59.640 88.703 66.117 97.680 84.700 54.870 80.860 52.130 81.510 33.040 27.180 27.120 25.000 98.050
104.100 92.737
100.880 111.950
91.030 98.990 61.440 54.190 55.220
1.350 6.940
38.480 31.840 17.024 31.740
7.450 54.980 44.390
2.830 30.000 18.010 12.350
52WHigh
1.420 15.600 13.900
6.500 44.520
9.000 2.330
24.050 11.010
0.011 0.300
12.860 4.200 8.335
52.170 84.401 62.040 86.070 67.260 51.460 79.370 47.814 73.150 11.900 17.050 15.750 15.650 83.670 85.540 81.070 83.500 88.010 78.700 83.927 60.600 50.370 46.610
1.200 1.000
17.500 7.400 3.090
18.420 1.900
29.360 27.800
0.400 14.810
6.010 6.780
52WLow
32.85 3.53 88.11 -18.12 3.51 16.15 -2.57
- 81.52 -83.93 326.77 -1.74 25.10 -42.77 4.07 3.20 3.35 7.83 17.39 3.31 .29
-1.77 -.60
-53.04 -8.76 -12.28
- 10.69 14.12 6.79 7.04 11.33 2.70 10.35
.39 6.88 -3.54 -6.02
- -28.24 185.68
- 15.77 -54.39 70.09 -27.14 -82.39 -39.87 -57.50 -5.75
1 Year% Chg
1707550
3641144440
486582511
862473
47436
800
519961957825915
390619445
3951126715083112827
208962423
1042311322901852174719613909
645386342
64355438132716
014560
992710039436125
8180410
32959222384334134120
327640012
Vol. Yr (000)
nana
47.74na
19.82nanana
15.06nananana
31.00nanananananananana
9.51nananananananananananananananana
26.27na
42.11na
30.80nana
16.39nana
P/E
0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.8 0.0 0.0 4.0 0.0 0.0 3.9 3.1 1.6 4.0 2.6 1.5 1.9 0.8 4.4 9.9 8.2 8.7 8.5 1.4 1.4 1.8 1.1 0.6 1.7 1.4 0.6 1.4 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vericel CorporationVerint Systems Inc.Verisign Inc.Verisk AnalyticsVeritex Holdings, Inc.Vermillion, Inc.Versailles Financial CorpVersartis, Inc.Vertex EnergyVertex PharmaceuticalsVestin Realty Mortgage IVestin Realty Mortgage II Inc.Viacom Inc.Viacom Inc.Viasat Inc.VIASPACE Green EnergyViasystems Group IncVical Inc.Vicor Corp.Vident Core U.S. Bond StrategyVident Core US Equity ETFVident International Equity FdVideo Display Corp. (D)View SystemsViewRay Inc.Viewtran Group (E)Viggle Inc.Village Bank and Trust (D)Village Super MarketVimicro InternationalVimpelCom Ltd.Viper Energy Partners LPVirco ManufacturingVirgin America Inc.Virtual PiggyVirtualScopics, Inc.Virtus Investment PartnersVirtus Oil and GasVirtusaVision-Sciences (D)VisionChina MediaVitae Pharmaceuticals, Inc.Vital TherapiesVitesse SemiconductorVivus Inc.VocalTec Communications (D)Vocus, Inc.Vodafone Group PLCVoltari CorporationVopia, Inc.
Company
VCELVRNTVRSNVRSKVBTXVRMLVERFVSARVTNRVRTXVRTAVRTBVIAVIABVSATVGREFVIASVICLVICRVBNDVUSEVIDIVIDEVSYMVRAYVIEWVGGLVBFCVLGEAVIMCVIPVNOMVIRCVAVPIGVSCPVRTSVOILVRTUVSCIVISNVTAEVTLVTSSVVUSCALLVOCSVODVLTCVOPA
Symbol
3.700 61.930 66.970 71.400 13.970
1.770 17.250 18.370
3.700 117.970
3.490 3.466
68.720 68.300 59.610
0.850 17.490
0.945 15.200 50.500 27.312 23.650
2.360 0.011 0.000 1.400 1.430
17.300 31.440
9.350 5.240
18.250 2.720
30.400 0.350 2.920
130.770 0.474
41.380 0.350
13.980 11.710 25.010
5.310 2.460 6.840
17.980 32.680
1.010 0.250
Last Price
5.390 63.480 67.500 74.750 16.650
3.340 17.990 36.860 11.250
136.330 10.440
6.370 89.640 89.760 70.872
1.500 17.930
1.390 15.960 53.290 27.790 26.200
3.690 0.033 0.000 2.450 8.100
40.800 31.980 11.790
9.730 36.000
3.850 45.429
1.550 5.850
227.290 2.240
42.500 1.290
32.000 23.350 35.200
5.380 6.280
23.000 18.150 38.540
3.670 1.010
52WHigh
2.550 41.440 46.450 56.370 12.050
1.200 14.990 16.153
2.980 59.790
2.719 2.760
63.500 63.110 51.500
0.850 9.520 0.852 6.760
49.470 23.530 22.370
2.180 0.005 0.000 1.020 1.270
14.150 19.220
2.440 3.090
13.790 2.000
26.500 0.250 2.590
126.940 0.400
31.090 0.350 8.530 5.410
10.660 2.700 2.410 6.501
12.150 28.630
0.630 0.063
52WLow
-15.72 31.96 24.23 19.08
- -40.00 6.15
-38.87 -42.64 66.81 -43.71 -39.72 -19.40 -19.64 -13.66 -15.00 39.70 -26.75 49.02
- 6.52 -4.33 -36.04 -44.16
- -40.43
- -25.43 19.09 88.13 -41.97
- 10.12
- -75.86 -29.81 -24.48 -40.75 23.49 -70.83 -21.20
--
26.43 -58.59 -67.78 34.88 -11.22 -71.79
-
1 Year% Chg
7675286806571052540
5823523
181447472
10516478
7862008
22316815083
0686
206483719109836524845
8224016
139426659
561188
21457147838
8788857
786672663
5844712
10225636254461502
104614100
4788415168612932
0224380
3426548
Vol. Yr (000)
na 114.69 24.71 32.02 35.82
nanana
10.57nananana
12.44 99.35
nananananananananana
12.73nana
6.47 133.57
na 62.93
nananana
12.44na
29.56nananananana
31.09na
32.68nana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 1.9 0.0 0.0 0.0 0.0 0.0 0.6 1.5 0.5 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0
16.6 5.3 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.5 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
VOXX InternationalVringo, Inc. (D)VS 2X VIX Mid TermVS 2X VIX Short TermVS 3X GOLDVS 3X INV GOLDVS 3X INV SILVERVS 3X SILVERVS Inverse VIX MtermVS Inverse VIX STermVS VIX Mid TermVS VIX Short TermVSE CorpVuzix CorporationVWR Corp.WaferGen Bio-systemsWalgreen Boots AllianceWarren ResourcesWashington FederalWashington FederalWashington Trust BancorpWashingtonFirst BankshareWaterstone FinancialWave Systems (D)Wayne Savings Bancshares Wayside Technology GroupWD 40Web.com GroupWebMD HealthWeed Growth Fund, Inc.Weibo Corp.Wellesley BancorpWendy's Company (The)Werner EnterprisesWesbanco Inc.West BancorporationWest Corp.West End Indiana BancsharesWest Marine Inc.Westamerica BancorpWestbury BancorpWestell TechnologiesWestern DigitalWestern Standard EnergyWestfield FinancialWestmoreland Coal CoWestmountain CompanyWestMountain Distressed DebtWestmountain Index AdvisorsWestmtn. Alternative Energy
Company
VOXXVRNGTVIZTVIXUGLDDGLDDSLVUSLVZIVXIVVIIZVIIXVSECVUZIVWRWGBSWBAWRESWAFDWAFDWWASHWFBIWSBFWAVXWAYNWSTGWDFCWWWWWBMDWEDGWBWEBKWENWERNWSBCWTBAWSTCWEINWMARWABCWBBWSTLWDCWSEGEWFDWLBWASMWMDSWMTNWETM
Symbol
9.160 0.650
19.480 1.700
10.978 74.820 53.902 20.749 42.080 34.640 17.430 34.540 81.880
5.580 25.990
4.530 84.680
0.890 21.805
4.650 38.190 16.990 12.840
0.690 13.395 17.620 88.540 18.950 43.835
0.000 12.890 18.750 10.900 31.410 32.580 19.890 33.730 20.200
9.270 43.210 17.500
1.310 91.010
0.250 7.730
26.760 0.550 8.000 0.350 0.300
Last Price
14.400 4.270
33.120 7.870
17.220 89.258 91.410 56.460 49.200 47.660 21.520 62.610 84.060
7.550 27.140
5.890 88.810
7.020 23.560
7.130 41.100 16.990 13.330
2.320 14.590 23.400 89.380 36.500 53.300
0.000 26.080 19.630 11.500 33.415 35.700 19.940 35.980 20.850 13.722 55.340 18.590
3.990 114.690
0.250 7.740
45.190 0.750 8.000 0.850 1.010
52WHigh
6.555 0.461
18.730 1.610 9.920
55.890 34.811 16.250 36.550 24.670 16.550 33.300 47.513
2.100 20.600
2.850 57.750
0.840 19.520
3.600 32.200 13.352 10.080
0.602 11.238 14.500 65.190 14.520 34.480
0.000 12.110 17.515
7.610 23.500 28.270 13.530 23.000 17.000
8.370 40.570 14.010
0.960 80.780
0.250 6.850
23.130 0.550 1.010 0.190 0.300
52WLow
-33.04 -81.26 -38.68 -75.75 -28.06 12.60 14.17 -54.50 6.83 9.59
-17.00 -39.36 55.37 75.47
--
28.24 -81.46 -6.42 -33.57 1.92 22.44 23.58 -24.18 14.98 -11.19 14.14 -44.31 5.88
--
-1.83 19.52 23.13 2.36 30.94 40.95 13.48 -18.47 -20.10 19.54 -64.50
-.88 .00
3.76 -10.14 -26.67
- -58.82 -70.30
1 Year% Chg
1059447874
1312124812
1100012402242
278883016
127746768
401118269595
2085512165
3051609936333340
141649
1563776
11395405568
50902929521126
3058964
24127736143
54111357
2308197
38478794
6603825
1303860
13729148
10
5310
Vol. Yr (000)
45.80nanananananananananana
21.43 62.00 19.25
na 27.95 2.70 14.07
na 15.85 14.90 33.79
na 14.10 14.33 30.96
na 45.19
nanana
32.06 23.10 13.63
na 18.23
na 92.70 18.63
nana
11.17na
23.42nanananana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 1.6 0.0 2.4 0.0 3.6 1.2 1.6 0.0 2.7 3.9 1.7 0.0 0.0 0.0 0.0 0.5 2.0 0.7 2.8 2.8 2.7 0.0 0.0 3.5 0.0 0.0 2.2 0.0 1.6 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Westport InnovationsWeWearables, Inc.Weyco GroupWheeler REIT Inc.Wheeler REIT Inc.Wheeler REIT Inc.WhiteHorse Finance, Inc.WhiteHorse Finance, Inc.Whole Foods MarketWi-Lan Inc.Wild CrazeWilhelmina InternationalWillamette Valley VineyardsWilldan GroupWilliam Penn BancorpWillis Lease FinancialWilshire Bancorp Inc.Windstream HoldingsWings & Things IncWinha International GroupWinmarkWintrust FinancialWintrust FinancialWisdomTree Emerg Mkts Div GrowWisdomTree Emerg Mrk Cons GrowWisdomTree Emerging Mkts Corp.WisdomTree Germany Hedged EqWisdomTree Hi Yield Bond ZeroWisdomTree High Yield Bond NegWisdomTree InvestmentsWisdomTree Japan Hedged SmCapWisdomTree Japan Interest RateWisdomTree Korea Hedged EquityWisdomTree Strat. Corp. BondWisdomTree U.S. Agg. Bond Neg.WisdomTree U.S. Agg. Bond ZeroWisdomTree U.S. Div. Growth FdWisdomTree U.S. S.C. Div Grow.WisdomTree UK Hedged Eq FundWisdTr China Dividend Ex-FinanWisdTr MidEast Dividend E.T.F.Wix.com Ltd.Wizard WorldWL Ross Holding Corp.WL Ross Holding Corp.WL Ross Holding Corp.Wolverine BancorpWonder Intl Educ. & Invt GroupWonhe High-Tech InternationalWoodward Governor Co.
Company
WPRTWWRBWEYSWHLRWHLRWWHLRPWHFWHFBLWFMWILNWILDEWHLMWVVIWLDNWMPNWLFCWIBCWINWGTGWINHWINAWTFCWWTFCDGREEMCGEMCBDXGEHYZDHYNDWETFDXJSJGBBDXKWCRDTAGNDAGZDDGRWDGRSDXPSCHXFGULFWIXWIZDWLRHWLRHWWLRHUWBKCWIEIEWHHTWWD
Symbol
3.940 0.000
29.900 2.290 0.140
23.900 12.420 25.500 52.080
2.470 0.008 5.450 5.930
15.840 20.300 18.580
9.970 7.400 0.000 2.900
87.570 24.670 47.680 24.025 24.950 71.450 31.300 23.936 21.240 21.460 33.970 49.310 21.700 75.500 44.580 49.060 31.290 30.120 26.100 55.550 20.040 19.160
0.744 10.000
0.650 10.480 24.500
0.250 3.070
51.010
Last Price
18.980 0.000
31.310 5.160 0.800
27.430 14.790 26.250 57.570
4.007 0.016 7.000 6.590
18.920 21.100 26.190 11.440 13.300
0.000 4.000
89.080 26.400 49.460 28.270 27.322 79.170 32.010 25.760 24.570 22.600 34.530 50.870 24.780 76.430 48.750 52.680 32.090 30.330 27.220 58.130 25.120 23.900
1.280 11.650
7.000 12.130 24.500
0.750 3.750
55.760
52WHigh
3.240 0.000
24.730 2.270 0.080
18.750 11.030 24.510 36.080
2.380 0.005 4.530 5.140 4.410
18.000 17.890
8.800 7.230 0.000 2.100
64.080 19.110 41.040 22.820 23.510 68.080 23.700 22.080 20.450
9.110 27.240 48.331 19.570 73.740 43.830 48.680 27.200 25.982 23.473 48.800 18.400 14.280
0.000 9.170 0.480
10.060 21.450
0.250 1.110
40.140
52WLow
-72.79-
10.66 -50.11
--
-11.73 2.00 2.70
-17.11 -39.02 13.49 -8.63
249.67 12.78 -9.23 -10.18 -10.19
--
15.74 -6.55 -2.01 -3.59 2.04 -4.14 15.84 -4.71 -13.27 63.57 16.62 -.11
-6.38 .61
-8.21 -2.11 11.79 5.94 2.27 11.38 -11.13 -16.59 39.07
---
13.43 -64.79
- 22.83
1 Year% Chg
55471
7532329
445885
2011193
2203144526
0121294
559916
86019918
452704
1808
713426
812137383
15797526172
1135793713
71394
29611400
9501315593
961165
130942422206011336223
8800
21158
Vol. Yr (000)
nana
17.09nanananana
32.55 30.88
na 41.92 13.48 15.23
na 20.88 13.29
nanana
22.69na
16.00nananananana
47.69nanananananananananananananananananana
18.35
P/E
0.0 0.0 2.5 9.1 0.0 9.4
11.1 6.4 1.0 6.8 0.0 0.0 0.0 0.0 0.0 0.0 2.0
13.4 0.0 0.0 0.3 0.0 0.9 2.4 1.9 5.2 2.4 3.8 4.2 1.5 2.4 0.0 2.0 3.9 1.7 1.6 1.8 2.0 3.4 2.2 3.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
World AcceptanceWorld Media & Technology CorpWorld Moto, Inc.Wowio Inc.WPCS International (D)WPP PLCWright Medical Group Inc.Wright Medical Group Inc.WSFS FinancialWSFS FinancialWSI IndustriesWVS FinancialWynn Resorts Ltd.Xcerra CorporationXencor, Inc.Xenith BanksharesXenon PharmaceuticalsXenoPortxG Technology, Inc (D)xG Technology, Inc (D)Xhibit Corp.Xilinx Inc.Xoma Corp.Xoom CorporationXplore TechnologiesXR Energy Inc.XTL BiopharmaceuticalsXunlei LimitedYahoo!Yandex N.V.Yew Bio-Pharm Group IncYodlee, Inc.York Water CoYou On Demand HoldingsYRC WorldwideYY Inc.Zafgen, Inc.Zagg Inc.ZAIS Group HoldingsZaZa Energy (D)Zebra TechnologiesZELTIQ AestheticsZhone TechnologiesZillow Group, Inc.Zion Oil & GasZion Oil & GasZions BancorpZions BancorpZions BancorpZIOPHARM Oncology
Company
WRLDWRMTFAREWWIOWPCSWPPGYWMGIWMGIZWSFSLWSFSWSCIWVFCWYNNXCRAXNCRXBKSXENEXNPTXGTIWXGTIXBTCEXLNXXOMAXOOMXPLRXREGXTLBXNETYHOOYNDXYEWBYDLEYORWYODYRCWYYZFGNZAGGZAISZAZAZBRAZLTQZHNEZZNWAAZNZIONWZIONZZIONZIOP
Symbol
72.920 0.500 0.020 0.001 0.183
113.770 25.800
4.300 26.070 75.630
5.870 11.600
125.880 8.890
15.320 6.080
16.865 7.120 0.180 0.279 1.150
42.300 3.640
14.690 6.350 0.310 2.300 6.370
44.435 15.165
0.289 13.460 24.280
2.140 17.960 54.555 39.610
8.670 9.160 1.630
90.715 30.830
1.300 100.300
********** 1.740 3.837 2.200
27.000 10.770
Last Price
94.960 0.500 0.104 2.000 1.730
119.090 32.650
4.930 27.450 80.000
9.250 12.500
231.000 10.950 19.503
6.940 23.500
9.600 1.600 3.010 1.950
55.220 5.950
28.200 7.750 1.400 5.040
16.180 52.620 35.900
0.650 17.970 24.970
5.050 29.210 96.390 55.360
9.870 12.470 10.600 92.480 35.900
4.450 164.900
********** 2.610 7.010 5.000
31.870 14.400
52WHigh
63.250 0.500 0.011 0.001 0.170
88.150 23.560
0.800 25.750 63.737
5.480 10.750
121.530 7.390 7.820 5.900 9.210 3.145 0.120 0.260 0.500
36.240 3.220
13.140 4.340 0.110 1.550 5.930
32.150 13.900
0.111 8.900
18.850 1.610
14.030 50.520 16.010
4.180 8.000 1.220
58.951 13.300
1.200 84.640
********** 1.340 2.720 1.700
23.720 2.310
52WLow
-2.88-
-80.40-
-88.21 10.37 -16.96 418.01
-.95 5.88
-20.41 .52
-43.34 -.22
30.61 1.84
- 37.72 -81.82 -89.82 -30.30 -22.06 -30.13 -24.74
.00 -66.65 -36.81
- 23.77 -49.77 -55.54
- 19.02 -56.42 -20.18 -28.56
- 87.66 -10.72 -78.33 30.69 57.22 -69.19 13.85
- -8.90 -40.51 -46.34 -12.85 135.15
1 Year% Chg
93090
9074635446820457
509884000
907116
1678398655
1297521969417058
5302735
43323182
203080
24546015202226498
20424400
8817482
1032129197070
69910719
14102635534189927691429422860
6959100053015439365
6299111330
029311407
161169523304423
Vol. Yr (000)
7.38nananana
47.40nanana
13.06 13.98 23.20 16.61 18.14
nana
5.14nananana
17.48na
133.55nananana
38.64nana
28.04 27.28
nananana
24.77nana
36.00nanananananana
15.61na
P/E
0.0 0.0 0.0 0.0 0.0 3.5 0.0 0.0 5.9 0.8 2.7 1.4 4.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0
Div.Yield
NASDAQ - The Globe and Mail - March 31, 2015
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Zix Corporation (D)Zlato Inc.Zogenix, Inc.Zosano Inc.Zosano Pharma Corp.ZS Pharma, Inc.Zulily, Inc.ZumiezZynga Inc.
Company
ZIXIZFLOZGNXZOSNZSANZSPHZUZUMZZNGA
Symbol
3.930 0.000 1.370
140.000 10.110 42.080 12.990 40.250
2.850
Last Price
4.410 0.000 3.100
140.000 12.400 52.800 56.810 41.810
4.660
52WHigh
2.900 0.000 1.070
140.000 8.000
25.510 12.340 23.500
2.200
52WLow
-5.07-
-51.85 .00
--
-74.12 66.05 -33.72
1 Year% Chg
16672
2226960
330515326
15159516001
1001816
Vol. Yr (000)
49.13nanananana
118.09 23.27
na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield