Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads29.1627.5928.4359,900-0.431.49 
AALAmerican Airlines Gp28.5027.0427.0536,049,800-3.2810.81 
AAMEAtlantic Amer Cp4.0203.9603.9901,6000.0300.76 
AAOIApplied Optoelect Cm9.9709.7009.820589,600-0.6906.57 
AAONAaon Inc26.8425.5926.27271,700-0.592.20 
AAPCAtlantic Alliance Or10.4410.3510.351,300-0.040.38 
AAPLApple Inc.94.6592.6593.4075,311,300-2.702.81 
AAWWAtlas Air Ww41.7640.0540.29297,800-2.806.50 
AAXJIshrs MSCI Aca Xjpn53.3652.0652.292,196,200-2.765.01 
ABACAoxin Tianli Grp0.80000.74000.790010,0000.01001.28 
ABAXAbaxis Inc46.4244.3944.75150,100-2.365.01 
ABCBAmeris Bancorp29.3528.7328.991,117,700-1.434.70 
ABCDCambium Learning Grp4.6404.5104.600162,2000.0000.00 
ABCOAdvisory Board Co35.1934.2635.00500,800-0.762.13 
ABDCAlcentra Capital Com12.2912.1312.1652,600-0.050.41 
ABEOAbeona Therapeutics2.6702.4602.560908,200-0.1505.54 
ABEOWAbeona Thera Wts0.95000.95000.9500100-0.10009.52 
ABILAbility Inc.4.2204.0004.21019,200-0.1403.22 
ABIOArca Biopharma Inc.3.0102.8502.99017,900-0.0200.66 
ABMDAbiomed Inc104.098.0100.44,664,900-3.93.72 
ABTLAutobytel Inc13.9013.1113.391,315,100-0.855.97 
ABTXAllegiance Banc CS25.2523.6824.45866,100-0.803.17 
ABUSArbutus Biopharma Cp3.6103.3003.360244,100-0.1805.08 
ABYAtlantica Yield Plc18.1117.0417.341,912,300-1.176.32 
ACADAcadia Pharmaceutica32.9030.0931.439,672,300-2.076.18 
ACASAmer Capital Ltd15.9315.6715.833,158,700-0.171.06 
ACATArctic Cat Inc16.6215.5616.03291,300-0.855.04 
ACBIAtlantic Capital Cm14.3813.7513.851,698,300-0.694.75 
ACETAceto Cp21.8720.8721.64239,800-0.753.35 
ACFCAtlantic Coast Finl6.1705.5306.09033,300-0.0701.14 
ACGLArch Capital Grp Ltd69.8868.1869.01665,700-1.852.61 
ACHCAcadia Healthcr Co59.1254.3355.424,520,800-7.0211.24 
ACHNAchillion Pharmaceut8.4408.0408.0601,628,000-0.6507.46 
ACIAAcacia Communica Cm39.7737.0337.261,059,100-1.794.58 
ACIWAci Worldwide Inc.20.5019.8319.91650,700-1.587.35 
ACLSAxcelis Tech Inc2.7102.5102.6601,012,100-0.1405.00 
ACNBAcnb Corp25.5424.2624.29617,300-0.401.62 
ACORAcorda Therapeutics25.9225.1325.241,693,000-1.074.07 
ACPWActive Power Cmn0.48000.43000.4300132,200-0.03006.52 
ACRSAclaris Therapts Cmn18.9817.4418.10484,400-0.110.60 
ACRXAcelrx Pharmaceutica2.6502.5602.5704,021,100-0.1605.86 
ACSFAmerican Capital Sen10.7510.2410.4139,700-0.242.25 
ACSTAcasti Pharma Cmn A1.5501.3501.3704,000-0.0906.16 
ACTAActua Corp Cmn9.2608.6308.870434,300-0.5605.94 
ACTGAcacia Res-Acacia4.6804.4604.550435,800-0.2204.61 
ACTSActions Semiconducto1.9401.9201.9301,8000.0000.00 
ACTXGlbl X Guru Actv ETF13.2113.2113.21100-0.010.08 
ACURAcura Pharma Cmn1.9301.7101.87020,0000.0000.00 
ACWIIshares MSCI ACWI55.4054.2454.305,380,600-3.095.38 
ACWXIshares MSCI ACWI38.3637.4537.451,172,100-3.127.69 
ACXMAcxiom Cp22.0421.4521.581,513,500-1.175.14 
ADAPAdaptimmune Ther Ads8.9907.7508.590200,000-0.6406.93 
ADBEAdobe Systems Inc94.3592.0492.204,329,000-4.014.17 
ADHDAlcobra Ltd. Ord4.2003.8004.15069,3000.0501.22 
ADIAnalog Devices Cmn56.3754.7555.048,489,900-3.075.28 
ADMAAdma Biologics Cmn7.0306.8606.9307,000-0.1702.39 
ADMPAdamis Pharmaceuticl2.7802.6002.730381,700-0.0702.50 
ADMSAdamas Pharma Cmn15.9115.1415.52919,300-0.724.43 
ADPAutomatic Data Procs88.4886.0486.724,044,400-3.223.58 
ADRABldrs Asia 50 Fd25.0024.8425.00300-1.013.88 
ADRDBldrs Dev Mkts 10019.1418.4918.8530,200-1.597.78 
ADREBldrs EM Mkts 5030.0129.7029.9522,800-1.103.54 
ADROAduro Biotech Cmn10.7310.0210.103,652,900-0.837.59 
ADRUBldrs EUR 100 Fd19.0218.0218.4617,000-1.788.79 
ADSKAutodesk Inc56.6753.8554.044,567,300-5.028.50 
ADTNAdtran Inc18.3117.7617.801,566,700-0.985.22 
ADUSAddus Homecare Corpo18.0617.0817.47143,900-1.176.28 
ADVMAdverum Biotechnlgs3.4303.2003.230858,000-0.3209.01 
ADXSAdvaxis Inc Cmn Stk8.1207.6607.910967,800-0.2603.18 
ADXSWAdvaxis Inc. Wts6.0004.3604.93018,3000.3407.41 
AEGNAegion Corp Cmn Stk19.0518.0818.30291,700-1.326.73 
AEGRAegerion Pharma Inc1.6901.5201.5403,046,800-0.1307.78 
AEHRAehr Test Systems1.7201.5401.7209,1000.1207.50 
AEISAdvanced Energy37.7936.4236.78768,500-1.965.06 
AEMDAethlon Medical Cmn6.0505.6606.01028,200-0.1302.12 
AEPIAEP Inds Inc85.4982.3383.7557,600-1.431.68 
AERIAerie Pharmaceutical17.9716.8617.141,006,800-1.045.72 
AETIAmerican Electric Te2.6002.4502.60014,6000.0401.56 
AEYAddvantage Techs Grp1.8001.7601.77015,200-0.0201.12 
AEZSAeterna Zentaris3.4003.2103.220232,800-0.2607.47 
AFAMAlmost Family Inc43.0541.0943.00276,3000.000.00 
AFHAtlas Fincl Hld Ord17.0416.5816.7766,400-0.452.61 
AFMDAffimed N.V.3.1602.8502.9401,625,200-0.33010.09 
AFOPAlliance Fiber Optic18.5118.4818.51658,0000.010.05 
AFSIAmtrust Financial24.8824.1424.141,812,800-1.325.18 
AGENAgenus Inc.4.0803.8203.9101,412,600-0.2906.90 
AGFSAgrofresh Solutions5.0304.6704.7302,072,600-0.2605.21 
AGFSWAgrofresh Sol Wrrnts0.69000.63000.65001,1000.04006.56 
AGIIArgo Group Intl Hlds51.1849.8250.56423,800-1.092.11 
AGIILArgo Grp Itl Snr NTS25.9625.6825.9613,2000.281.09 
AGIOAgios Pharmaceutical47.2844.2144.27957,400-4.238.72 
AGLEAeglea Biothera Cm5.4204.7405.36065,8000.56011.67 
AGNCAmerican Capital Age19.6018.9619.497,302,2000.201.04 
AGNCBAmerican Cap Agy Cor25.8025.4425.8038,0000.100.39 
AGNCPAmerican Capital Pfd26.7326.1826.655,300-0.050.19 
AGNDWt Brclys Usagg Ndur42.0542.0442.053,100-0.581.36 
AGRXAgile Therap Cmn Stk7.6406.7707.560219,6000.2803.85 
AGTCApplied Genetic Tech14.0613.3213.64552,400-0.694.82 
AGYSAgilysys Inc10.8010.1410.2763,500-0.696.30 
AGZDWt Barc Usagg Zro Dr47.3947.3947.39200-0.280.59 
AHGPAlliance Holdings Gp20.3019.8220.2556,100-0.331.60 
AHPIAllied Healthcare0.55000.50000.550011,4000.02003.77 
AIAIshares Asia 50 ETF43.4242.4942.5776,700-2.315.15 
AIMCAltra Indtl Mtn Cmn27.6326.7627.37418,200-0.883.12 
AIMTAimmune Therap Cmn12.3311.4311.451,897,300-0.866.99 
AINVApollo Investment Co5.5505.3705.4802,155,500-0.0400.72 
AIQAlliance Hlthcare Cm6.3005.8905.900541,600-0.2904.68 
AIRMAir Methods Cp36.0835.0135.93594,000-1.002.71 
AIRRFirst Trust Rba Am I18.1917.9918.031,800-0.774.10 
AIRTAir T Inc24.5523.4423.672,800-0.130.55 
AIXGAixtron Se6.1105.9506.02022,100-0.2403.83 
AKAMAkamai Technologies55.7453.1753.353,494,500-3.826.68 
AKAOAchaogen Inc Cmn3.9903.7103.870224,500-0.1203.01 
AKBAAkebia Therapeutics7.6907.1107.470833,000-0.3204.11 
AKERAkers Biosciences Cm1.9801.9101.9204,300-0.0804.00 
AKRXAkorn Inc29.0027.0227.772,087,800-1.334.57 
AKTXAkari Therapeutics13.4412.2013.4434,000-0.614.34 
ALCOAlico Inc30.7627.6629.5769,0000.712.46 
ALDRAlder Biopharma Cmn25.1324.3024.503,292,300-1.335.15 
ALDXAldeyra Therapeu Cmn5.3004.9405.30015,4000.1603.11 
ALGNAlign Technology I80.1878.1479.00850,500-2.823.45 
ALGTAllegiant Travel Com142.7136.2141.5175,200-2.01.40 
ALIMAlimera Sciences Inc1.4801.3701.4002,922,600-0.0906.04 
ALJJAlj Regional Hold Cm4.6604.3804.6401,631,8000.1503.34 
ALKSAlkermes Plc43.8041.2842.281,577,500-1.473.36 
ALLTAllot Communications4.9904.8404.870174,500-0.1903.75 
ALNYAlnylam Pharmaceut55.5453.0054.311,812,600-2.644.64 
ALOGAnalogic Cp82.5780.3680.6282,300-3.313.94 
ALOTAstronova Inc.15.2015.0015.121,000-0.030.20 
ALQAAlliqua Biomedical1.1701.0401.130160,200-0.0100.88 
ALRMAlarm.Com Cmn25.7523.6225.02737,400-0.070.28 
ALSKAlaska Commun Sys1.7101.6601.68025,300-0.0100.59 
ALTYGlobal X Sprdv ETF14.9014.7214.8314,200-0.281.85 
ALXAAlexza Pharmaceutica0.96000.92000.9200454,800-0.02002.13 
ALXNAlexion Pharm Inc119.5110.6113.07,514,300-10.68.56 
AMAGAmag Pharmaceuticals24.6623.2123.421,620,300-1.475.91 
AMATApplied Materials23.9623.1523.2335,722,800-1.295.26 
AMBAAmbarella Inc.51.8149.1749.541,755,700-2.775.30 
AMBCAmbac Financial Grp15.7715.0915.27496,000-0.875.39 
AMBCWAmbac Financial Grp7.2106.5906.75014,000-0.3204.53 
AMCCApplied Micro Crcts6.4106.0806.1902,465,100-0.4006.07 
AMCNAirmedia Group Inc4.0303.8504.010208,300-0.0200.50 
AMCXAmc Networks Cl A59.2657.0157.431,256,200-1.783.01 
AMDAdv Micro Devices5.0704.7604.88036,735,100-0.3306.33 
AMDAAmedica Corporation1.5201.2801.420904,8000.0302.16 
AMEDAmedisys Inc50.4948.5149.13474,700-1.783.50 
AMGNAmgen149.3146.0146.54,919,200-5.83.82 
AMICAmer Independ Corp25.9821.6123.7738,1001.275.64 
AMKRAmkor Technology5.9805.7805.8001,850,100-0.3906.30 
AMNBAmerican Natl Bksh26.9225.4526.5255,700-0.481.78 
AMOTAllied Motion Tech21.4420.9621.2584,500-0.914.11 
AMOVAmerica Movil A Ads11.9211.5111.7012,200-0.483.94 
AMPHAmphastar Pharma Cmn15.9615.0015.61990,200-0.543.34 
AMRBAmerican River Bkshs10.3510.1110.352,800-0.201.90 
AMRIAlbany Molecular Res13.7913.3813.51685,500-0.483.43 
AMRKA-Mark Precious Meta16.4715.0016.10136,2001.5410.58 
AMRNAmarin Corp Ads2.0501.9402.0001,146,000-0.1004.76 
AMRSAmyris Inc.0.41000.36000.40001,562,6000.00000.00 
AMSCAmer Superconductor8.4608.0508.1901,291,000-0.5406.19 
AMSFAmerisafe Inc61.9459.0059.30641,300-2.433.94 
AMSGAmsurg Corp Com81.2078.3779.155,858,100-2.523.09 
AMSGPAmsurg 5.25 Pfd A-1149.9148.0148.11,200-4.42.87 
AMSWAAmer Software Inc10.259.5910.06870,000-0.262.52 
AMTDTD Ameritrade HD Cm29.2228.0928.177,308,000-2.949.45 
AMTXAemetis Inc Cmn Stk2.5502.3702.37018,600-0.1305.20 
AMWDAmer Woodmark Cp65.7362.0564.83445,500-0.701.07 
AMZNAmazon.Com Inc712.5692.2699.07,632,500-23.13.20 
ANACAnacor Pharmaceutica99.2799.2099.205,373,3000.030.03 
ANATAmer Natl Insurance114.7111.3112.158,100-4.43.80 
ANCBAnchor Bancorp24.0223.2523.282,500-0.572.39 
ANCXAccess National Corp20.3019.3920.05112,900-0.803.84 
ANDAAndina Acq Cp Ord Sh10.0509.7309.7305,7000.0600.62 
ANDARAndina Acq Cp Rt0.18000.18000.18001000.00000.00 
ANDAUAndina Acq Cp Unit10.1510.1510.151000.050.50 
ANDAWAndina Acq Cp Wt0.09000.08000.08003,000-0.030027.27 
ANDEAndersons Inc [The35.2933.6934.11250,300-1.534.29 
ANGIAngie's List Inc.7.4207.0507.100501,900-0.4305.71 
ANGOAngiodynamics Inc13.5412.2513.44301,900-0.523.72 
ANIKAnika Therapeutics51.3548.3751.09235,800-0.010.02 
ANIPANI Pharma Inc55.8851.9054.34353,200-1.933.43 
ANSSAnsys Inc89.7885.0587.67630,000-4.745.13 
ANTHAnthera Pharmaceutic3.2402.8603.1701,348,8000.0702.26 
ANYSphere 3D Corp.0.79000.75000.7700168,100-0.04004.94 
AOSLAlpha and Omega Semi14.4613.2614.36273,600-0.402.71 
APDNApplied Dna Scns Cmn3.3003.0203.30045,2000.1003.13 
APDNWApplied Dna Sci Wrnt1.3300.9801.07021,300-0.0907.76 
APEIAmerican Pub. Edu.27.0426.0226.65200,000-1.525.40 
APICApigee Corp Cm ST12.5111.6812.041,351,700-0.866.67 
APLPArchrock Partners LP14.4212.5113.48172,700-0.624.40 
APOGApogee Entrpr Inc45.0142.7943.59389,400-1.743.84 
APOLApollo Ed Grp A9.1709.0309.110895,100-0.0800.87 
APPFAppfolio Cl A Cmn14.4813.5613.98246,600-0.775.22 
APPSDigital Turbine Cmn1.0800.9801.0504,717,300-0.0201.87 
APPYVenaxis Inc.3.5603.3803.4804,400-0.1203.33 
APRIApricus Biosc Inc0.47000.40000.40001,511,700-0.070014.89 
APTOAptose Bioscns Cmn2.4202.1302.31070,600-0.1305.33 
APWCAsia Pac Wire &Cable2.4702.2802.4706000.1606.93 
AQMSAqua Metals Inc. Cm11.4010.2510.981,248,0000.161.48 
AQXPAquinox Pharmaceutic6.6006.2806.500113,800-0.2203.27 
ARAYAccuray Incorporated5.0904.9905.020946,600-0.2404.56 
ARCBArcbest Corp16.5815.6116.07627,900-0.714.23 
ARCCAres Capital Corp14.4013.9914.252,769,800-0.191.32 
ARCIApplnc Rcycl Ct Amer1.2801.2201.230900-0.0705.38 
ARCWArc Group Worldwide2.4402.2702.3005,500-0.1104.56 
ARDMAradigm Corp Cmn4.5404.3404.38014,9000.0400.92 
ARDXArdelyx Inc. Cmn8.2207.7508.040754,800-0.2302.78 
AREXApproach Res. Inc.2.4502.2502.3204,375,700-0.2309.02 
ARGSArgos Therapeutics5.6105.2505.5101,179,400-0.0901.61 
ARIAAriad Pharm Inc7.4607.0807.1807,073,600-0.3604.77 
ARIIAmerican Railcar Ind39.1438.0438.61252,800-1.764.36 
ARISAri Network Svcs4.1203.9503.97021,900-0.1102.70 
ARKRArk Restaurants Cp20.5220.1720.171,900-0.622.98 
ARLPAlliance Resource Pt15.6614.6915.52497,500-0.483.00 
ARLZAralez Pharm Inc3.3403.1803.2905,724,000-0.1203.52 
ARMHArm Holdings Plc45.2543.2744.065,837,800-1.403.08 
ARNAArena Pharmaceutical1.8501.7501.8102,149,900-0.1005.24 
AROWArrow Financial Corp29.7929.1729.2248,900-1.133.72 
ARQLArqule Inc.1.9301.7801.910310,200-0.0100.52 
ARRSArris Group Inc22.0821.2721.463,941,300-1.365.96 
ARRYArray Biopharma Inc3.5103.3003.4504,640,100-0.1303.63 
ARTNAArtesian Res Cp A31.6929.4131.6992,2000.762.46 
ARTWArt S Way MFG Co I3.0003.0003.0001,2000.0000.00 
ARTXArotech Corp2.8002.7002.780133,100-0.0903.14 
ARWAArowana Inc. Ord10.0710.0710.071,0000.000.00 
ARWARArowana Inc RTS0.22000.21000.22002,0000.020010.00 
ARWAUArowana Inc. Units10.2510.2510.25100,000-0.050.49 
ARWAWArowana Inc Wts0.09000.09000.090080,0000.00000.00 
ARWRArrowhead Pharma5.7805.2805.4701,323,500-0.4106.97 
ASBBAsb Bancorp Inc.24.6024.5024.5041,500-0.100.41 
ASCMAAscent Capital Group15.6914.2014.63377,900-1.187.46 
ASEIAmer Sci Engr37.2936.7837.23262,5000.270.73 
ASETFlxsh Rl As Al Ix Fd25.8125.8125.81100-0.692.60 
ASFIAsta Funding Inc10.6110.3010.4723,500-0.242.24 
ASMBAssembly Biosciences5.6005.2805.4301,369,100-0.2404.23 
ASMLAsml Hldg NY Reg96.6093.9695.012,063,500-6.386.29 
ASNAAscena Retail Grp Cm6.9906.7606.9304,288,200-0.1902.67 
ASNDAscendis Pharma Ads13.9513.3513.8848,8000.020.14 
ASPSAltisource Portfolio27.2225.7426.33869,800-1.696.03 
ASRVAmeriserv Financial3.1403.0203.1105,5000.0300.97 
ASRVPAmeriserv Fin Cap27.6927.6427.646000.190.69 
ASTCAstrotech Corp1.8101.5801.81039,0000.1408.38 
ASTEAstec Inds Inc56.6653.3455.55452,600-1.622.83 
ASURAsure Software4.6204.6204.620100-0.3106.29 
ASYSAmtech Systems Inc6.5506.1706.17050,600-0.5307.91 
ATAIAta Inc. ADR5.1004.8505.0003,2000.0400.81 
ATAXAmer First Mf Inv5.5405.4005.510216,000-0.0100.18 
ATECAlphatec Holdings0.32000.27000.2800537,9000.00000.00 
ATHNAthenahealth Inc.131.9128.7131.8447,200-1.10.80 
ATHXAthersys Inc2.0001.8001.9708,137,400-0.0301.50 
ATLCAtlanticus Hldg Cp3.2102.8703.0803,5000.0200.65 
ATLOAmes Natl Corp26.2024.8526.2059,5000.010.04 
ATNIAtn International78.7876.9978.14136,500-0.951.20 
ATOSAtossa Genetics Inc.0.30000.28000.2800261,800-0.01003.45 
ATRAAtara Biotherap Cmn21.9420.0421.481,386,000-0.582.63 
ATRCAtricure Inc.14.8214.1614.46649,600-0.664.37 
ATRIAtrion Corp429.1425.0425.910,500-4.10.96 
ATROAstronics Cp34.3132.8433.20438,700-1.755.01 
ATRSAntares Pharma Cmn0.99000.92000.950015,396,800-0.06005.94 
ATSGAir Transport13.6813.1013.26796,500-0.604.33 
ATTUAttunity Ltd9.0808.5608.80011,900-0.6506.88 
ATVIActivision Blizzard38.0536.8236.9823,589,100-1.944.98 
AUBNAuburn Natl Bncp I28.8328.6028.609000.491.74 
AUDCAudiocodes Ltd4.1104.0104.08062,100-0.0801.92 
AUMAAr Cap Acq Common9.9309.8609.9302,0000.0000.00 
AUMAWAr Cap Acq Warrants0.07000.07000.070010,2000.00000.00 
AUPHAurinia Pharm Ord2.7102.5002.60052,700-0.0602.26 
AVAVAerovironment Inc.30.0628.5729.50451,600-0.752.48 
AVEOAveo Pharmaceuticals0.98000.93000.9500322,400-0.03003.06 
AVGOBroadcom Ltd154.9148.4148.76,417,700-9.96.24 
AVGRAvinger Inc. Cmn12.5010.5312.161,365,3000.625.37 
AVHIA V Homes Inc.11.9711.4411.74201,600-0.322.65 
AVIDAvid Tech Inc6.2705.7305.770406,900-0.5308.41 
AVIRAviragen Therapeutic1.4801.3601.39013,8000.0100.72 
AVNUAvenue Financial Cmn19.6818.7719.01813,300-1.286.31 
AVNWAviat Networks Inc.6.6606.3006.36026,000-0.1802.75 
AVXLAnavex Lf SC Cm4.6304.0604.5503,614,8000.2806.56 
AVXSAvexis Inc Cmn Stk40.5838.0238.47243,400-1.854.59 
AWREAware Inc4.2903.9604.1709,200-0.1202.80 
AXASAbraxas Petro Corp1.1201.0501.1202,759,7000.0000.00 
AXDXAccelerate Diagnosti15.2014.4614.96475,100-0.392.54 
AXGNAxogen Inc Cmn6.3206.0106.2202,577,300-0.1001.58 
AXSMAxsome Thera Cmn Stk7.3906.7607.1001,004,500-0.3104.18 
AXTIAxt Inc3.2703.1803.20071,000-0.1805.33 
AYAAmaya Inc. Cmn Stk14.8414.5014.54117,200-0.855.52 
AZPNAspen Technology Cmn39.2238.5638.761,041,900-1.553.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.38.107
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,708-2024.12
DJI17,401-6103.39
SP5002,037-763.59
DAX9,557-7006.82
FTSE6,139-1993.15
NI22514,952-1,2867.92
CAC404,107-3598.04
GLD1,322604.79
BDI1,200494.26
HSI20,259-6092.92