Symbol List

Code Name Close Previous Change AACC ASSETACCEPTANCECAPIL 12.870 12.440 0.430 3.46% AAII ALABAMA AIRCRAFT IND 2.8200 2.6200 0.2000 7.63% AAME ATLANTIC AMER CP 1.9400 2.1200 -0.1800 8.49% AANB ABIGAIL ADAMS NATL 10.250 10.440 -0.190 1.82% AAON AAON INC 20.450 20.110 0.340 1.69% AAPL APPLE INC 189.96 188.16 1.80 0.96% AATI ADVANCED ANALOGIC TE 7.4100 6.9100 0.5000 7.24% AAUK ANGLO AM PLC ADR 32.900 33.220 -0.320 0.96% AAWW ATLAS AIR WW 63.640 63.300 0.340 0.54% AAZST TEST AAZST 52.000 52.000 0.000 0.00% ABAT ADVANCED BATTERY TEC 3.6700 3.5300 0.1400 3.97% ABAX ABAXIS INC 28.500 26.450 2.050 7.75% ABBC ABINGTON BANCORP INC 10.850 10.860 -0.010 0.09% ABCB AMERIS BANCORP 14.450 14.410 0.040 0.28% ABCO ADVISORY BOARD CO 45.630 45.410 0.220 0.48% ABCW ANCHOR BANCORP WIS 14.840 14.910 -0.070 0.47% ABFS ARKANSAS BEST CP 39.550 39.580 -0.030 0.08% ABII ABRAXIS BIO NEW 62.650 63.340 -0.690 1.09% ABMC AMER BIO MEDICA 0.6400 0.7100 -0.0700 9.86% ABMD ABIOMED INC 14.600 14.800 -0.200 1.35% ABNJ AMERICAN BANCORP NJ 10.400 10.500 -0.100 0.95% ABPI ACCENTIA BIOPHARMACE 1.0300 1.0100 0.0200 1.98% ABTL AUTOBYTEL INC 1.9100 1.8900 0.0200 1.06% ABVA ALLIANCE BANKSHS CP 5.2400 5.1600 0.0800 1.55% ABXA ABX HOLDINGS INC 2.7200 2.6300 0.0900 3.42% ACAD ACADIA PHARMACEUTICA 8.1800 8.2500 -0.0700 0.85% ACAP AMER PHYSICIANS CA 48.040 49.110 -1.070 2.18% ACAS AMER CAP STRATEGIE 32.110 32.420 -0.310 0.96% ACAT ARCTIC CAT INC 7.2800 7.2800 0.0000 0.00% ACBA AMER CMMNTY BANCSHRS 8.2000 8.2500 -0.0500 0.61% ACCL ACCELRYS INC 6.2500 5.9900 0.2600 4.34% ACEL ALFACELL CORP 2.0500 2.0300 0.0200 0.99% ACET ACETO CP 7.9700 8.0400 -0.0700 0.87% ACFC ATLANTIC COAST FEDER 8.8100 8.7700 0.0400 0.46% ACFN ACORN ENERGY INC 5.8500 5.6000 0.2500 4.46% ACGL ARCH CAPITAL GRP L 69.950 70.010 -0.060 0.09% ACGY ACERGY SA 25.230 25.290 -0.060 0.24% ACHN ACHILLION PHARMACEUT 3.7600 3.7500 0.0100 0.27% ACIW ACI WORLDWIDE INC. 18.040 17.700 0.340 1.92% ACLI AMERICAN COMML LN 15.610 15.840 -0.230 1.45% ACLS AXCELIS TECH INC 5.7500 5.7000 0.0500 0.88% ACME ACME COMMUNICATION 1.5300 1.5900 -0.0600 3.77% ACMR AC MOORE ARTS & CRFT 7.2400 7.1700 0.0700 0.98% ACOR ACORDA THERAPEUTICS 18.840 19.220 -0.380 1.98% ACPW ACTIVE POWER INC 1.3400 1.3500 -0.0100 0.74% ACSEF ACS MOTION CONTROL 3.5400 3.5500 -0.0100 0.28% ACTG ACACIA RES-ACACIA 5.4600 5.4400 0.0200 0.37% ACTI ACTIVIDENTITY CORP 2.4600 2.4500 0.0100 0.41% ACTL ACTEL CP 16.940 16.880 0.060 0.36% ACTS ACTIONS SEMICONDUCTO 3.6300 3.7400 -0.1100 2.94% ACTU ACTUATE CORP 4.4400 4.3300 0.1100 2.54% ACUR ACURA PHARMACEUTICAL 9.4300 9.5500 -0.1200 1.26% ACUS ACUSPHERE INC 0.6000 0.6800 -0.0800 11.76% ACWI ISHARES MSCI ACWI 53.580 53.520 0.060 0.11% ACWX ISHARES MSCI EX US 54.700 54.810 -0.110 0.20% ACXM ACXIOM CP 12.200 12.260 -0.060 0.49% ADAM ADAM INC 7.1700 6.8000 0.3700 5.44% ADAT AUTHENTIDATE HLDG 0.4800 0.5100 -0.0300 5.88% ADBE ADOBE SYSTEMS INC 40.590 40.440 0.150 0.37% ADBL AUDIBLE INC NEW 11.460 11.490 -0.030 0.26% ADCT ADC TELECOMMUNICATIO 15.290 15.130 0.160 1.06% ADEP ADEPT TECHNOLOGY 8.3400 8.6700 -0.3300 3.81% ADES ADA-ES INC 10.350 10.380 -0.030 0.29% ADGF ADAMS GOLF INC 7.4100 7.6000 -0.1900 2.50% ADLR ADOLOR CORP 4.8000 4.7200 0.0800 1.69% ADLS ADVANCED LIFE SCIENC 1.0000 0.9800 0.0200 2.04% ADPI AMER DENTAL PARTNE 12.100 12.140 -0.040 0.33% ADPT ADAPTEC INC 2.9700 2.8700 0.1000 3.48% ADRA BLDRS ASIA 50 FD 33.750 33.650 0.100 0.30% ADRD BLDRS DEV MKTS 100 30.300 30.460 -0.160 0.53% ADRE BLDRS EM MKTS 50 55.610 55.260 0.350 0.63% ADRU BLDRS EUR 100 FD 30.440 30.580 -0.140 0.46% ADSK AUTODESK INC 40.080 39.670 0.410 1.03% ADST ADSTAR INC 0.1700 0.2000 -0.0300 15.00% ADTN ADTRAN INC 24.190 24.190 0.000 0.00% ADVNA ADVANTA CORP CL A 8.3300 8.3400 -0.0100 0.12% ADVNB ADVANTA CORP CL B 9.5500 9.3700 0.1800 1.92% ADVS ADVENT SOFTWARE 41.870 41.900 -0.030 0.07% AEHR AEHR TEST SYSTEMS 8.7500 8.7000 0.0500 0.57% AEIS ADVANCED ENERGY 15.510 15.220 0.290 1.91% AEPI AEP INDS INC 27.650 28.010 -0.360 1.29% AERG APPLIED ENERGETICS 2.0600 2.0000 0.0600 3.00% AERO AEROGROW INTL INC 2.7400 2.6700 0.0700 2.62% AERT ADVANCED ENVIRO A 0.7700 0.7900 -0.0200 2.53% AETI AMERICAN ELECTRIC TE 5.5000 5.4200 0.0800 1.48% AEY ADDVANTAGE TECHS GRP 3.5500 3.7000 -0.1500 4.05% AEZS AETERNA ZENTARIS 1.2300 1.2100 0.0200 1.65% AFAM ALMOST FAMILY INC 22.550 21.550 1.000 4.64% AFCE AFC ENTERPRISES 9.1400 9.0600 0.0800 0.88% AFFM AFFIRMATIVE INSURANC 8.0200 8.1500 -0.1300 1.60% AFFX AFFYMETRIX INC 11.870 12.290 -0.420 3.42% AFFY AFFYMAX INC. 16.140 14.160 1.980 13.98% AFOP ALLIANCE FIBER OPTIC 1.6100 1.4900 0.1200 8.05% AFSI AMTRUST FINANCIAL 15.330 14.740 0.590 4.00% AGEN ANTIGENICS INC 2.3500 2.3300 0.0200 0.86% AGII ARGO GROUP INTL HLDS 38.260 38.200 0.060 0.16% AGIX ATHEROGENICS INC 0.6700 0.6700 0.0000 0.00% AGYS AGILYSYS INC 10.590 11.310 -0.720 6.37% AHCI ALLIED HLTHCR INTL 1.9400 1.9600 -0.0200 1.02% AHGP ALLIANCE HOLDINGS GP 27.140 27.370 -0.230 0.84% AHII ANIMAL HEALTH INTERN 8.1200 8.0200 0.1000 1.25% AHPI ALLIED HEALTHCARE 6.4000 6.4000 0.0000 0.00% AIMC ALTRA HOLDINGS INC 16.800 16.720 0.080 0.48% AINV APOLLO INVESTMENT CO 17.910 17.280 0.630 3.65% AIRM AIR METHODS CP 36.100 36.900 -0.800 2.17% AIRN AIRSPAN NETWORKS I 0.9100 0.9500 -0.0400 4.21% AIRT AIR T INC 9.3600 9.2800 0.0800 0.86% AIRV AIRVANA INC. 5.9300 5.8600 0.0700 1.19% AIXD ACCESS INTEGR TECH A 2.5000 2.5000 0.0000 0.00% AIXG AIXTRON AKTIENGESELL 14.560 14.610 -0.050 0.34% AKAM AKAMAI TECH INC 37.590 37.940 -0.350 0.92% AKNS AKEENA SOLAR INC 5.3100 5.2000 0.1100 2.12% AKRX AKORN INC 4.2100 4.4500 -0.2400 5.39% ALAB ALABAMA NATL BNCP 79.650 79.650 0.000 0.00% ALAN ALANCO TECH INC 1.4100 1.4500 -0.0400 2.76% ALCO ALICO INC 39.690 40.000 -0.310 0.78% ALDA ALDILA INC 9.8200 10.0100 -0.1900 1.90% ALDN Aladdin Knowledge Systems 16.260 16.240 0.020 0.12% ALEX ALEXANDER BALDWIN 48.320 48.780 -0.460 0.94% ALFA ALFA CP 21.980 21.950 0.030 0.14% ALGN ALIGN TECHNOLOGY I 12.480 12.760 -0.280 2.19% ALGT ALLEGIANT TRAVEL COM 24.870 25.290 -0.420 1.66% ALKS ALKERMES INC 13.300 13.300 0.000 0.00% ALLB ALLIANCE BANC OF PA 9.3500 9.3600 -0.0100 0.11% ALLI ALLION HEALTHCARE I 5.2600 5.2300 0.0300 0.57% ALLT ALLOT COMMUNICATIONS 3.2800 3.3600 -0.0800 2.38% ALNC ALLIANCE FINL CP 24.400 24.320 0.080 0.33% ALNY ALNYLAM PHARMACEUT 29.740 28.530 1.210 4.24% ALOG ANALOGIC CP 63.420 63.470 -0.050 0.08% ALOT ASTRO MED INC 9.8100 8.9900 0.8200 9.12% ALOY ALLOY INC 7.7000 7.6800 0.0200 0.26% ALSE ALSERES PHARMACEUTCL 2.5000 2.4400 0.0600 2.46% ALSK ALASKA COMMUN SYS 10.850 11.110 -0.260 2.34% ALTH ALLOS THERAPEUTICS 6.0800 6.2100 -0.1300 2.09% ALTI ALTAIR NANOTECH INC 2.1400 2.1200 0.0200 0.94% ALTR ALTERA CP 22.780 22.890 -0.110 0.48% ALTU ALTUS PHARMACEUTICAL 4.0300 4.0400 -0.0100 0.25% ALUS ITHAKA ACQUISITION 0.9900 1.0000 -0.0100 1.00% ALUSU ITHAKA ACQ UTS 1.5000 1.5000 0.0000 0.00% ALUSW ITHAKA ACQ CORP WT 0.2300 0.2700 -0.0400 14.81% ALVR ALVARION LTD 8.7600 8.6600 0.1000 1.15% ALXA ALEXZA PHARMACEUTICA 5.9300 6.0800 -0.1500 2.47% ALXN ALEXION PHARM INC 72.100 72.250 -0.150 0.21% AMAB AMERICASBANK CP 1.0800 1.2000 -0.1200 10.00% AMAC AMER MED ALERT CP 6.5200 6.7000 -0.1800 2.69% AMAG AMAG PHARMACEUTICALS 39.700 39.650 0.050 0.13% AMAT APPLIED MATERIALS 19.860 19.870 -0.010 0.05% AMCC APPLIED MICRO CRCTS 8.7500 8.8600 -0.1100 1.24% AMCE AMER CLAIMS EVALUA 0.8500 0.8500 0.0000 0.00% AMCN AIRMEDIA GROUP INC 17.070 17.130 -0.060 0.35% AMCP AMCOMP INCORPORATED 12.440 12.440 0.000 0.00% AMCS AMICAS INC 2.1900 2.0600 0.1300 6.31% AMED AMEDISYS INC 51.990 52.680 -0.690 1.31% AMEN AMEN PROPERTIES INC 10.140 10.000 0.140 1.40% AMFI AMCORE FINANCIAL I 11.300 11.550 -0.250 2.16% AMGI AMERICAN MOLD COMMON 0.0400 0.0500 -0.0100 20.00% AMGIW AMER MOLD WARRANT A 0.0100 0.0100 0.0000 0.00% AMGIZ AMER MOLD B WARRANT 0.0100 0.0100 0.0000 0.00% AMGN AMGEN 42.500 42.950 -0.450 1.05% AMIC AMER INDEPEND CORP 7.3200 7.2500 0.0700 0.97% AMIE AMBASSADORS INTL I 5.7300 6.0600 -0.3300 5.45% AMIN AMERICAN INTL IND 4.4400 4.4900 -0.0500 1.11% AMIS AMIS HOLDING INC 5.8500 5.9600 -0.1100 1.85% AMKR AMKOR TECHNOLOGY 11.810 11.760 0.050 0.43% AMLN AMYLIN PHARMA INC 29.150 29.500 -0.350 1.19% AMMD AMER MED SYS HLDG 14.910 14.790 0.120 0.81% AMNB AMER NATL BANKSHS 18.860 20.420 -1.560 7.64% AMOT ALLIED MOTION TECH 5.3000 5.4000 -0.1000 1.85% AMOV AMERICA MOVIL A ADS 56.900 56.850 0.050 0.09% AMPH AMER PHYSICIANS SV 21.980 22.180 -0.200 0.90% AMPL AMPAL-AMER ISRAEL 6.0600 6.1400 -0.0800 1.30% AMPX AMPEX CP CL A 0.3200 0.3200 0.0000 0.00% AMRB AMERICAN RIVER BKSHS 13.500 13.500 0.000 0.00% AMRI ALBANY MOLECULAR R 13.280 13.480 -0.200 1.48% AMRN AMARIN CORP ADS 2.6300 2.6400 -0.0100 0.38% AMRND AMARIN CORP PLC AD 3.2100 3.2700 -0.0600 1.83% AMSC AMER SUPERCONDUCTO 27.760 28.940 -1.180 4.08% AMSF AMERISAFE INC 15.630 15.960 -0.330 2.07% AMSG AMSURG CORP COM 25.690 25.580 0.110 0.43% AMSWA AMER SOFTWARE INC 6.2800 6.2300 0.0500 0.80% AMTC AMERITRANS CAP CORP 3.6000 3.5000 0.1000 2.86% AMTCP AMERITRANS CAP PFD 10.100 10.100 0.000 0.00% AMTD TD AMERITRADE HLDG 17.820 18.240 -0.420 2.30% AMTY AMERITYRE CORP 1.8100 1.7900 0.0200 1.12% AMWD AMER WOODMARK CP 21.030 20.240 0.790 3.90% AMZN AMAZON.COM INC 74.560 74.530 0.030 0.04% ANAD ANADIGICS INC 12.020 12.030 -0.010 0.08% ANAT AMER NATL INS CO 115.94 116.00 -0.06 0.05% ANCX ACCESS NATIONAL CORP 7.1700 7.1600 0.0100 0.14% ANDE ANDERSONS INC [THE 43.120 43.450 -0.330 0.76% ANDS ANADYS PHARMACEUTICA 2.1500 2.0900 0.0600 2.87% ANEN ANAREN INC 13.040 13.070 -0.030 0.23% ANGN ANGEION CORP 6.2900 6.5400 -0.2500 3.82% ANGO ANGIODYNAMICS INC 14.970 15.210 -0.240 1.58% ANIK ANIKA THERAPEUTICS 10.010 9.850 0.160 1.62% ANLY ANALYSTS INTL CP 1.5500 1.5500 0.0000 0.00% ANNB ANNAPOLIS BANCORP 7.7500 8.2500 -0.5000 6.06% ANPI ANGIOTECH PHARMA I 2.8700 2.6400 0.2300 8.71% ANSS ANSYS INC 45.460 44.890 0.570 1.27% ANST ANSOFT CP 35.650 35.370 0.280 0.79% ANSV ANESIVA INC 3.8500 3.7300 0.1200 3.22% ANSW ANSWERS CORPORATION 4.0700 3.9300 0.1400 3.56% ANTP PHAZAR CORP 6.1500 6.1800 -0.0300 0.49% APAB APPALACHIAN BANCSHS 9.5000 9.8300 -0.3300 3.36% APAC APAC CUSTOMER SVCS 1.1700 1.1500 0.0200 1.74% APAGF APCO ARGENTINA INC 25.280 24.050 1.230 5.11% APEI AMERICAN PUB. EDU. 37.500 36.940 0.560 1.52% APFC AMER PACIFIC CP 16.820 16.350 0.470 2.87% APII ACTION PROD INTL I 0.8600 0.8500 0.0100 1.18% APKT ACME PACKET 9.7500 10.0100 -0.2600 2.60% APOG APOGEE ENTRPR INC 23.340 22.840 0.500 2.19% APOL APOLLO GP INC A 47.260 48.320 -1.060 2.19% APPA AP PHARMA INC 1.3400 1.4000 -0.0600 4.29% APPX APP PHARMACEUT 11.770 11.980 -0.210 1.75% APPY ASPENBIO PHARMA INC 5.3400 4.9300 0.4100 8.32% APSA ALTO PALERMO ADS 13.200 12.800 0.400 3.13% APSG APPLIED SIGNAL TEC 14.930 14.610 0.320 2.19% APWR CHARDAN SOUTH CHINA 20.620 20.490 0.130 0.63% APWRU CHARDAN SOUTH UT 29.000 29.870 -0.870 2.91% APWRW CHARDON SOUTH WT 9.2100 10.0000 -0.7900 7.90% ARAY ACCURAY INCORPORATED 9.4200 9.5700 -0.1500 1.57% ARBA ARIBA INC 12.950 12.150 0.800 6.58% ARBX ARBINET-THEXCHANGE 4.0000 3.9500 0.0500 1.27% ARCC ARES CAPITAL CORP 12.380 12.230 0.150 1.23% ARCCR ARES CAPITAL RIGHTS 0.4500 0.4500 0.0000 0.00% ARCI APPLNC RCYCL CT AMER 6.3100 6.2400 0.0700 1.12% ARCW ARC WIRELESS SOLUTNS 4.6500 4.9500 -0.3000 6.06% ARDNA ARDEN GROUP CL A 121.86 125.00 -3.14 2.51% AREX APPROACH RES. INC. 22.690 22.990 -0.300 1.30% ARGN AMERIGON INC 12.680 12.470 0.210 1.68% ARIA ARIAD PHARM INC 2.7000 2.6700 0.0300 1.12% ARII AMERICAN RAILCAR IND 19.990 20.050 -0.060 0.30% ARKR ARK RESTAURANTS CP 27.300 27.500 -0.200 0.73% ARLP ALLIANCE RES PTNR 44.500 44.950 -0.450 1.00% ARMH ARM HOLDINGS PLC GBP 6.2400 6.4400 -0.2000 3.11% ARMHY ARM HLDGS ADS 5.2200 5.3200 -0.1000 1.88% ARNA ARENA PHARMACEUTIC 5.1500 5.1300 0.0200 0.39% AROW ARROW FINANCIAL CP 23.010 23.000 0.010 0.04% ARQL ARQULE INC 4.2500 4.1200 0.1300 3.16% ARRS ARRIS GRP INC 7.8300 8.0000 -0.1700 2.13% ARRY ARRAY BIOPHARMA IN 6.3300 6.2000 0.1300 2.10% ARSD ARABIAN AMER DEV CO 5.6300 6.0000 -0.3700 6.17% ARST ARCSIGHT INC. 7.9500 7.9700 -0.0200 0.25% ARTC ARTHROCARE CP 42.580 42.530 0.050 0.12% ARTE ARTES MEDICAL INC. 0.8600 1.0700 -0.2100 19.63% ARTG ART TECH GROUP 3.2500 3.3000 -0.0500 1.52% ARTL ARISTOTLE CP 9.5100 9.6300 -0.1200 1.25% ARTLP ARISTOTLE CP PFD I 9.2000 9.0800 0.1200 1.32% ARTNA ARTESIAN RES CP A 18.790 18.630 0.160 0.86% ARTW ART S WAY MFG CO I 21.640 21.620 0.020 0.09% ARTX AROTECH CORP 2.3900 2.3700 0.0200 0.84% ARUN ARUBA NETWORKS INC. 6.7000 6.8100 -0.1100 1.62% ARWR ARROWHEAD RESEARCH 2.5900 2.6000 -0.0100 0.38% ARYX ARYX THERAPEUTICS I 6.3200 6.2000 0.1200 1.94% ASBC ASSOC BANC CP 28.350 28.290 0.060 0.21% ASBI AMERIANA BANCORP 9.2200 9.0000 0.2200 2.44% ASCA AMERISTAR CASINO I 17.900 17.950 -0.050 0.28% ASEI AMER SCI ENGR 49.060 48.960 0.100 0.20% ASFI ASTA FUNDING INC 9.5500 9.8000 -0.2500 2.55% ASFN ATLANTIC SOUTHERN FI 17.000 17.000 0.000 0.00% ASGN ON ASSIGNMENT INC 8.1200 8.1200 0.0000 0.00% ASGR AMERICA SERVICE GP 8.3100 8.2800 0.0300 0.36% ASHW ASHWORTH INC 3.4600 3.4000 0.0600 1.76% ASIA ASIAINFO HLDGS INC 13.090 13.040 0.050 0.38% ASMI ASM INTL NV 27.220 26.650 0.570 2.14% ASML ASML HLDG NY REG 29.170 29.290 -0.120 0.41% ASPM ASPECT MEDICAL SYS 5.8400 5.6900 0.1500 2.64% ASRV AMERISERV FINL INC 2.9200 3.0200 -0.1000 3.31% ASRVP AMERISERV FIN CAP 24.700 24.540 0.160 0.65% ASTE ASTEC INDS INC 40.500 38.590 1.910 4.95% ASTI ASCENT SOLAR TECH 16.230 15.260 0.970 6.36% ASTIZ ASCENT SOLAR TECH 8.0800 7.2400 0.8400 11.60% ASTM AASTROM BIOSCIENCE 0.3900 0.4100 -0.0200 4.88% ASTSF Ase Test,