Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads58.2656.9257.64260,800-0.060.10 
AABAAltaba Inc67.5966.4066.925,455,600-0.510.76 
AALAmerican Airlines Gp45.5644.4645.424,707,6001.042.34 
AAMEAtlantic Amer Cp3.3003.2153.3002,1000.0501.54 
AAOIApplied Optoelect68.9563.7063.963,482,400-3.274.86 
AAONAaon Inc33.8532.3933.45125,8000.250.75 
AAPCAtlantic Alliance Or11.5011.4311.501,5000.898.39 
AAPLApple Inc158.3153.8156.152,069,100-2.71.68 
AAWWAtlas Air Ww68.7066.2068.15420,1002.103.18 
AAXJIshares Aca X-Japan ETF73.8772.8573.40586,200-0.440.60 
AAXNAxon Inc23.2222.0922.91748,6000.843.81 
ABACAoxin Tianli Grp2.3402.1902.3404,0000.0803.54 
ABAXAbaxis Inc44.8843.9044.85187,4001.032.35 
ABCBAmeris Bancorp45.2543.6545.10152,9001.102.50 
ABCDCambium Learning Grp6.2806.1406.16025,600-0.0300.48 
ABCOAdvisory Board Co53.4853.2553.35986,500-0.100.19 
ABDCAlcentra Capital Com10.9310.8010.8129,100-0.131.19 
ABEOAbeona Therapeutics16.9516.1816.50597,800-0.251.49 
ABEOWAbeona Thera Wts12.9912.5612.562,5000.665.55 
ABILAbility Inc0.80000.75000.790042,4000.00000.00 
ABIOArca Biopharma Inc1.2001.1501.20043,9000.0504.35 
ABMDAbiomed Inc157.9156.5157.4191,6000.30.20 
ABTLAutobytel Inc7.9007.6307.72074,0000.0600.78 
ABTXAllegiance Banc CS37.0534.5036.2525,4000.952.69 
ABUSArbutus Biopharma Cp7.8505.8006.7003,264,9001.15020.72 
ABYAtlantica Yield Plc19.9019.6019.73330,0000.000.00 
ACADAcadia Pharmaceutica37.3336.4136.85775,0000.300.82 
ACBIAtlantic Capital18.0517.5517.8063,1000.201.14 
ACETAceto Cp11.2610.8111.20436,9000.343.13 
ACFCAtlantic Coast Finl8.7008.4108.62061,9000.1802.13 
ACGLArch Capital Grp Ltd96.9095.5196.63382,4000.240.25 
ACGLOArch Capital Group Ltd. ADR25.2125.1425.1751,8000.030.12 
ACGLPArch Capital Group Ltd24.6824.5724.65145,6000.100.41 
ACHCAcadia Healthcr Co45.8744.3745.69712,6000.851.90 
ACHNAchillion Pharmaceut4.1403.8204.0901,935,1000.2305.96 
ACHVAchieve Life Sciences Inc.2.7402.4702.48048,900-0.2609.49 
ACIAAcacia Communica47.7546.5047.08988,200-0.470.99 
ACIUAC Immune Sa10.9810.5210.5722,800-0.353.21 
ACIWAci Worldwide Inc23.0122.6622.89369,4000.040.18 
ACLSAxcelis Tech Inc24.9023.8524.25312,600-0.652.61 
ACNBAcnb Corp28.0027.7527.859,6000.000.00 
ACORAcorda Therapeutics23.9523.3023.90463,8000.552.36 
ACRSAclaris Therapts25.9124.8525.86146,6000.572.25 
ACRXAcelrx Pharmaceutica3.3003.2003.2001,168,3000.0000.00 
ACSFAmerican Capital Sen11.5011.3511.4542,000-0.050.43 
ACSTAcasti Pharma1.3401.2801.28036,600-0.0403.03 
ACTAActua Corp12.9012.2512.35107,600-0.050.40 
ACTGAcacia Res-Acacia4.7004.3004.4501,133,1000.0000.00 
ACTXG-X Guru Active ETF15.6715.6715.674000.322.05 
ACWIIshares ACWI ETF68.9768.5168.872,005,0000.030.04 
ACWXIshares ACWI Ex-US ETF48.7148.2048.50555,200-0.050.10 
ACXMAcxiom Cp24.0023.6523.86282,0000.060.25 
ADAPAdaptimmune Ther Ads8.5408.2108.280243,5000.0000.00 
ADBEAdobe Systems Inc152.4149.0150.09,180,100-6.64.24 
ADESAdvanced Emissions Solutions Inc10.2710.0510.25148,9000.000.00 
ADHDAlcobra Ltd. Ord1.1001.0601.080119,8000.0201.89 
ADIAnalog Devices85.2982.9183.692,171,700-1.551.82 
ADMAAdma Biologics3.2903.0903.29010,0000.2006.47 
ADMPAdamis Pharmaceuticl5.2505.0505.200307,9000.1001.96 
ADMSAdamas Pharma22.1420.8221.371,172,3000.070.33 
ADOMAdomani Inc7.5306.6707.190751,2000.4406.52 
ADPAutomatic Data Procs107.9106.3106.82,337,000-0.70.60 
ADRABldrs Asia 50 Fd33.1632.9432.948,100-0.130.39 
ADRDBldrs Dev Mkts 10022.7422.6422.641,700-0.050.22 
ADREBldrs EM Mkts 5043.3842.5942.8812,700-0.441.02 
ADROAduro Biotech11.1010.9011.00236,3000.000.00 
ADRUBldrs EUR 100 Fd22.2022.2022.20700-0.090.40 
ADSKAutodesk Inc113.3111.4112.71,783,100-0.40.31 
ADTNAdtran Inc22.6522.3522.50227,4000.100.45 
ADUSAddus Homecare Corpo33.5532.8033.4018,6000.250.75 
ADVMAdverum Biotechnlgs3.6003.4103.45099,600-0.0501.43 
ADXSAdvaxis Inc5.0504.7304.9301,093,8000.1302.71 
ADXSWAdvaxis Inc Wts2.0101.9101.9709,4000.0804.23 
AEGNAegion Corp22.7422.3822.45176,500-0.150.66 
AEHRAehr Test Systems3.5703.4703.47063,500-0.0601.70 
AEISAdvanced Energy77.1773.8074.39366,700-2.743.55 
AEMDAethlon Medical1.8101.5801.690267,300-0.1106.11 
AERIAerie Pharmaceutical58.6853.0153.401,489,400-5.208.87 
AETIAmerican Electric Te1.7001.5001.5506,8000.0503.33 
AEYAddvantage Techs Grp1.4751.3901.43017,100-0.0201.38 
AEZSAeterna Zentaris2.3302.1002.1501,546,9000.0502.38 
AFAMAlmost Family Inc46.4045.5546.3063,6000.400.87 
AFHAtlas Fincl Hld Ord18.0017.8517.9022,900-0.100.56 
AFHBLAtlas Financial Holdings Inc. 6.625%25.8625.8425.84900-0.160.63 
AFMDAffimed N.V.2.2002.1002.150278,7000.0000.00 
AFSIAmtrust Financial12.9312.7712.90919,1000.010.08 
AGENAgenus Inc4.3004.1204.190868,200-0.0400.95 
AGFSAgrofresh Solutions7.2007.1107.13065,000-0.0500.70 
AGFSWAgrofresh Sol Wrrnts0.59000.55000.58008,0000.02003.57 
AGIIArgo Group Intl Hlds61.1060.4060.50118,600-0.350.58 
AGIILArgo Grp Itl Snr NTS25.2225.1725.2219,8000.010.04 
AGIOAgios Pharmaceutical67.2666.0966.63358,7000.811.23 
AGLEAeglea Biothera4.6904.4104.63011,7000.0901.98 
AGNCAmerican Capital Age21.6021.2821.365,671,300-0.080.37 
AGNCBAmerican Cap Agy Cor26.6126.2226.4419,100-0.150.56 
AGNCNAgnc Investment Corp.25.4825.3625.40168,8000.010.04 
AGNCPAmerican Capital Pfd25.3425.3225.3431,3000.020.06 
AGNDWisdomtree Neg Duration US Agg Bond Fund43.3643.2643.271,0000.180.42 
AGRXAgile Therap3.7303.5703.730119,7000.1002.75 
AGTCApplied Genetic Tech3.7503.6503.650144,800-0.1002.67 
AGYSAgilysys Inc10.7410.5710.6038,200-0.050.47 
AGZDWisdomtree Int Rate US Agg Bond Fund48.1447.9348.034,400-0.070.15 
AHGPAlliance Holdings Gp28.0827.0027.1493,6000.040.15 
AHPAAvista Healthcare Public Acquisition9.9809.9809.980100-0.0100.10 
AHPAUAvista Healthcare Public Acquisition10.3710.3510.371,1000.020.19 
AHPAWAvista Healthcare Public Acquisition0.40000.40000.40001000.00000.00 
AHPIAllied Healthcare2.4402.3802.3801,200-0.0200.83 
AIAIshares Asia 50 ETF62.2561.6362.0046,900-0.220.35 
AIMCAltra Indtl Mtn48.4047.4847.55134,300-0.701.45 
AIMTAimmune Therap23.5823.0123.42168,1000.160.69 
AINVApollo Investment Co5.9805.9105.9701,003,800-0.0801.32 
AIRGAirgain Inc9.1608.9609.06095,800-0.0300.33 
AIRRRba American Industrial Renaissance ETF25.0624.8324.9621,5000.130.52 
AIRTAir T Inc17.1016.9016.90300-0.754.25 
AKAMAkamai Technologies47.9047.3447.671,405,900-0.020.04 
AKAOAchaogen Inc16.5915.9616.18490,4000.000.00 
AKBAAkebia Therapeutics17.7317.3117.70311,7000.160.91 
AKCAAkcea Therapeutics Inc25.2324.5625.21324,9000.532.15 
AKERAkers Biosciences0.95000.90000.920064,500-0.02002.13 
AKRXAkorn Inc33.2133.0933.15943,5000.050.15 
AKTSAkoustis Technologies Inc8.0907.1907.36090,500-0.1401.87 
AKTXAkari Therapeutics5.9605.3805.59083,600-0.1402.44 
ALBOAlbireo Pharma Inc22.5222.3622.4815,8000.472.14 
ALCOAlico Inc33.4032.1033.2510,5000.802.47 
ALDRAlder Biopharma10.6010.1510.50855,7000.151.45 
ALDXAldeyra Therapeu7.7507.1207.6001,686,5000.3504.83 
ALGNAlign Technology I189.0186.5188.8565,0001.60.85 
ALGTAllegiant Travel Com129.4121.8128.6212,9005.64.55 
ALIMAlimera Sciences Inc1.3701.3101.330154,300-0.0100.75 
ALJJAlj Regional Hold3.1503.0403.1409,0000.0902.95 
ALKSAlkermes Plc50.9149.9650.66534,9000.120.24 
ALLTAllot Communications5.1705.1005.12020,500-0.0200.39 
ALNYAlnylam Pharmaceut116.996.3113.818,355,20038.851.71 
ALOGAnalogic Cp78.5070.0077.60287,4001.652.17 
ALOTAstronova Inc13.1012.7512.752,400-0.050.39 
ALPNAlpine Immune Sciences Inc9.8009.3509.80050,7000.1601.66 
ALQAAlliqua Biomedical0.36000.33000.3600592,8000.02507.46 
ALRMAlarm.Com45.0144.3844.90425,4000.170.38 
ALRNAileron Therapeutics Inc12.2511.7512.1032,6000.352.98 
ALSKAlaska Commun Sys2.3002.2002.220200,700-0.0502.20 
ALTAltimmune Inc2.6302.4302.53071,9000.1305.42 
ALTYG-X Super Dividend Alternatives ETF15.7015.6115.617,900-0.060.38 
ALXNAlexion Pharm Inc143.5141.9142.91,321,9000.10.06 
AMAGAmag Pharmaceuticals19.2518.4518.801,149,800-0.251.31 
AMATApplied Materials48.3746.7847.2810,987,400-0.982.03 
AMBAAmbarella Inc46.4545.8446.15755,000-0.290.62 
AMBCAmbac Financial Grp17.8717.4917.80216,7000.070.39 
AMBCWAmbac Financial Grp8.4008.2208.4004,000-0.1401.64 
AMCAIshares Russell 1000 Pure U.S. Revenue25.0024.9525.009000.060.24 
AMCNAirmedia Group Inc2.5102.4702.480220,4000.0100.40 
AMCXAmc Networks Cl A58.6157.7858.55332,2000.821.42 
AMDAdv Micro Devices13.8012.8013.7493,032,4000.624.73 
AMDAAmedica Corporation0.32500.31000.3240155,1000.01404.52 
AMEDAmedisys Inc51.4950.1551.23127,2000.891.77 
AMGNAmgen188.6185.4188.22,633,2001.90.99 
AMKRAmkor Technology9.9409.6109.8101,446,100-0.0900.91 
AMMAAlliance Mma Inc1.1601.1001.14017,000-0.0302.56 
AMNBAmerican Natl Bksh39.6537.8539.358,6000.751.94 
AMOTAllied Motion Tech25.3524.9525.2037,9000.321.29 
AMPHAmphastar Pharma15.7915.5615.6493,300-0.020.13 
AMRBAmerican River Bkshs13.4813.2913.456,2000.181.36 
AMRIAlbany Molecular Res21.7621.7321.74531,2000.000.00 
AMRKA-Mark Precious Meta16.7016.3716.4114,900-0.231.38 
AMRNAmarin Corp Ads3.3103.2003.280951,1000.0601.86 
AMRSAmyris Inc3.7903.4103.700413,3000.2707.87 
AMSCAmer Superconductor4.5804.3004.35553,7000.0250.58 
AMSFAmerisafe Inc57.0555.1556.9075,3000.701.25 
AMSWAAmer Software Inc11.0010.8010.8541,8000.000.00 
AMTDTD Ameritrade HD46.5345.7646.352,493,7000.290.63 
AMTXAemetis Inc0.94000.90000.940028,3000.07008.05 
AMWDAmer Woodmark Cp89.8888.9089.00130,100-0.550.61 
AMZNAmazon.Com Inc974.8962.2973.22,751,0003.40.35 
ANABAnaptysbio Inc35.8034.1634.65149,400-0.130.37 
ANATAmer Natl Insurance118.4117.2118.08,2000.10.04 
ANCBAnchor Bancorp25.3025.2025.301,6000.100.40 
ANCXAccess National Corp26.7226.3026.4943,1000.150.57 
ANDAAndina Acq Cp Ord Sh10.1610.1610.162,2000.010.10 
ANDARAndina Acq Cp Rt0.55000.55000.55002000.00000.00 
ANDAUAndina Acq Cp Unit10.9510.9510.951000.333.11 
ANDAWAndina Acq Cp WT0.36000.33000.36002,2000.00000.00 
ANDEAndersons Inc34.2533.2533.90154,5000.451.35 
ANGIAngie's List Inc11.9911.4711.90350,3000.474.11 
ANGOAngiodynamics Inc17.9917.7517.95156,9000.070.39 
ANIKAnika Therapeutics57.2155.8357.02148,8000.981.75 
ANIPANI Pharma Inc50.8049.2550.8064,4000.450.89 
ANSSAnsys Inc124.4122.5123.0743,500-0.50.36 
ANTHAnthera Pharmaceutic1.3771.2751.370346,8000.0907.03 
ANYSphere 3D Corp3.6303.3503.52083,8000.1203.53 
AOBCAmerican Outdoor Brands Corp16.1214.6414.895,118,900-0.815.16 
AOSLAlpha and Omega Semi15.6615.2515.43141,200-0.181.15 
APDNApplied Dna Scns2.4302.2102.40038,1000.1506.67 
APDNWApplied Dna Sci Wrnt0.61000.60000.6000500-0.00701.15 
APEIAmerican Pub. Edu.19.6518.8519.1568,4000.351.86 
APENApollo Endosurgery Inc4.7304.5204.55067,400-0.0801.73 
APLPArchrock Partners LP14.1713.8114.0545,1000.100.72 
APOGApogee Entrpr Inc44.8843.1044.54727,1000.170.38 
APOPCellect Biotechnology Ltd8.3607.9508.02015,800-0.0400.50 
APOPWCellect Biotechnology Ltd2.5502.3302.33012,400-0.1706.80 
APPFAppfolio Cl A45.6544.3545.40142,0000.400.89 
APPNAppian Corporation Class A25.2623.4723.70170,700-1.355.39 
APPSDigital Turbine1.3801.3501.370543,2000.0000.00 
APRIApricus Biosc Inc1.7801.7101.720209,300-0.0301.71 
APTIApptio Inc17.7817.5417.59298,300-0.100.57 
APTOAptose Bioscns1.7001.6201.650300,500-0.0201.20 
APVOAptevo Therapeutics Inc2.0801.9801.990152,500-0.0502.45 
APWCAsia Pac Wire &Cable2.9402.8502.850700-0.1304.36 
AQBAquabounty Technologies Inc7.1106.9706.9703,000-0.1602.24 
AQMSAqua Metals Inc6.6205.9405.970332,600-0.4106.43 
AQXPAquinox Pharmaceutic14.1813.6014.0463,6000.211.52 
ARAYAccuray Incorporated4.6754.4004.600471,8000.0501.10 
ARCBArcbest Corp29.8029.2029.75198,6000.401.36 
ARCCAres Capital Corp15.8515.7215.841,497,0000.030.19 
ARCIApplnc Rcycl Ct Amer1.3501.2301.290298,600-0.0503.73 
ARCWArc Group Worldwide2.4002.4002.400200-0.0602.44 
ARDMAradigm Corp1.5301.3701.50037,6000.1007.14 
ARDXArdelyx Inc5.7505.4005.450203,900-0.1502.68 
AREXApproach Res. Inc2.7802.6902.740523,0000.0401.48 
ARGSArgos Therapeutics0.21000.19000.200012,398,3000.01508.11 
ARGXArgenx Se Ads21.5021.5021.505000.200.94 
ARIIAmerican Railcar Ind37.1135.7036.86114,1000.792.19 
ARISAri Network Svcs7.1007.0907.09522,2000.0050.07 
ARKRArk Restaurants Cp24.4323.5423.548,500-0.893.64 
ARLPAlliance Resource Pt19.4018.8519.00155,7000.100.53 
ARLZAralez Pharm Inc1.4501.4001.430147,6000.0100.70 
ARNAArena Pharmaceutical24.9424.3724.93278,2000.401.63 
AROWArrow Financial Corp33.2032.7533.0022,1000.050.15 
ARQLArqule Inc1.1801.0701.150188,300-0.0100.86 
ARRSArris Group Inc28.0127.6227.981,115,5000.260.94 
ARRYArray Biopharma Inc11.7411.2811.605,243,0000.080.69 
ARTNAArtesian Res Cp A37.5537.2737.3916,200-0.120.32 
ARTWArt S Way MFG Co I2.5502.4502.5501,2000.0000.00 
ARTXArotech Corp3.8503.6003.750710,0000.2507.14 
ARWRArrowhead Pharma3.5903.2403.5202,023,3000.3009.32 
ASBBAsb Bancorp Inc44.7043.4043.7028,100-0.350.79 
ASCMAAscent Capital Group11.5810.7811.5053,5000.524.74 
ASETFlexshares Real Assets Allocation Index28.4728.2528.252,900-0.130.46 
ASFIAsta Funding Inc7.8507.6007.7004,900-0.1001.28 
ASMBAssembly Biosciences31.9030.1230.49126,800-0.431.39 
ASMLAsml Hldg NY Reg168.0163.7165.2990,500-3.11.84 
ASNAAscena Retail Grp2.1602.0302.0703,765,600-0.0200.96 
ASNDAscendis Pharma Ads29.8128.8929.29119,6000.491.70 
ASPSAltisource Portfolio25.3824.9125.0568,4000.050.20 
ASPUAspen Group Inc6.4906.1006.29015,1000.0801.29 
ASRVAmeriserv Financial3.9503.9003.9001,800-0.0501.27 
ASRVPAmeriserv Fin Cap28.5028.4528.502,6000.652.33 
ASTCAstrotech Corp0.74500.66000.7250103,100-0.00801.09 
ASTEAstec Inds Inc53.1852.0552.72111,200-0.150.28 
ASURAsure Software11.2110.9511.02127,500-0.100.90 
ASVAsv Holdings Inc8.0707.9808.0308,8000.0500.63 
ASYSAmtech Systems Inc12.5111.3111.38234,800-0.927.48 
ATACATC Technology Corporation9.8109.8109.81015,0000.0300.31 
ATACUAtlantic Acquisition Corp. Unit10.1910.1710.1918,6000.040.39 
ATAIAta Inc ADR4.7604.7104.7608000.1202.59 
ATAXAmer First Mf Inv6.2006.1006.12583,500-0.0751.21 
ATECAlphatec Holdings2.2002.1002.13011,9000.0301.43 
ATHNAthenahealth Inc125.1123.2123.9344,400-0.50.38 
ATHXAthersys Inc2.6302.4202.4302,506,200-0.1204.71 
ATLCAtlanticus Hldg Cp2.4802.3602.4704,5000.0100.41 
ATLOAmes Natl Corp28.7028.1528.557,3000.401.42 
ATNIAtn International52.5150.2351.60207,8000.951.88 
ATNXAthenex Inc18.3817.3717.80188,2000.382.18 
ATOMAtomera Inc4.8504.2904.39034,500-0.2204.77 
ATOSAtossa Genetics Inc0.58000.51000.55001,466,300-0.01001.79 
ATRAAtara Biotherap15.8015.2515.60171,300-0.050.32 
ATRCAtricure Inc21.7821.4121.64128,5000.130.60 
ATRIAtrion Corp671.6651.6662.02,30014.22.19 
ATROAstronics Cp29.1728.6428.98128,7000.190.66 
ATRSAntares Pharma2.9502.8402.880874,000-0.0602.04 
ATSGAir Transport24.6723.5724.60301,4001.064.50 
ATTUAttunity Ltd6.9206.7106.73010,700-0.2203.17 
ATVIActivision Blizzard65.1963.8765.006,340,3000.691.07 
ATXIAvenue Therapeutics Inc5.8205.5005.55024,3000.0100.18 
AUBNAuburn Natl Bncp I35.4635.2835.469000.461.31 
AUDCAudiocodes Ltd7.0706.8006.94044,100-0.0500.72 
AUPHAurinia Pharm Ord6.4506.2206.410983,8000.2003.22 
AVAVAerovironment Inc52.3251.2051.89418,4000.541.05 
AVDLAvadel Pharmaceuticals Plc9.4109.1209.200136,600-0.0800.86 
AVEOAveo Pharmaceuticals3.9803.7103.7703,338,000-0.0701.82 
AVGOBroadcom Ltd249.9237.9242.95,693,300-6.92.74 
AVGRAvinger Inc0.26300.23500.2440281,100-0.00602.40 
AVHIA V Homes Inc17.1016.5516.6073,300-0.150.90 
AVIDAvid Tech Inc4.4804.2804.360273,100-0.0701.58 
AVIRAviragen Therapeutic0.67000.56000.6300161,100-0.05007.35 
AVNWAviat Networks Inc17.0616.5116.8030,300-0.221.29 
AVXLAnavex Lf SC4.3804.0004.100454,900-0.2305.31 
AVXSAvexis Inc97.9793.8697.34370,5002.933.10 
AWREAware Inc4.7504.6504.6507,100-0.1503.13 
AXARAxar Acquisition Corp10.1510.1510.151000.151.50 
AXARUAxar Acquisition Corp9.9909.9909.9901,8000.0100.10 
AXARWAxar Acquisition Corp0.03800.00580.027519,207,600-0.052565.63 
AXASAbraxas Petro Corp1.7701.7201.7601,322,9000.0301.73 
AXDXAccelerate Diagnosti23.3522.2023.35214,6000.803.55 
AXGNAxogen Inc18.7518.4518.55164,400-0.100.54 
AXONAxovant Sciences Ltd.26.4723.9326.201,667,7001.937.95 
AXSMAxsome Thera5.5505.2505.55084,1000.1502.78 
AXTIAxt Inc8.9508.5008.600497,100-0.2502.82 
AZPNAspen Technology64.7864.0064.37248,2000.130.20 
AZRXAzurrx Biopharma Inc4.8004.1204.80068,3000.45010.34 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.47.142
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,456-50.08
DJI22,413420.19
SP5002,50820.06
DAX12,56970.06
FTSE7,272-30.05
NI22520,310110.05
CAC405,24240.08
GLD1,30120.12
BDI1,200494.26
HSI28,128760.27