Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads29.4528.3228.3734,500-0.762.61 
AALAmerican Airlines Gp47.7546.6746.755,350,700-0.901.89 
AAMEAtlantic Amer Cp4.0503.9504.00013,2000.0501.27 
AAOIApplied Optoelect Cmn30.9028.0930.441,412,4002.227.87 
AAONAaon Inc32.6031.9632.40116,100-0.501.52 
AAPCAtlantic Alliance Or9.6209.6209.6201,100-0.2202.24 
AAPLApple Inc120.2118.2120.034,439,8001.00.81 
AAWWAtlas Air Ww51.8550.6050.85151,400-1.352.59 
AAXJIshares MSCI Aca X-Japan57.8557.6157.721,299,500-0.050.09 
ABACAoxin Tianli Grp3.6803.5503.6004,600-0.1203.23 
ABAXAbaxis Inc48.7747.8448.07122,300-1.102.24 
ABCBAmeris Bancorp42.8041.6541.70135,900-1.553.58 
ABCDCambium Learning Grp5.3105.0105.16043,400-0.1603.01 
ABCOAdvisory Board Co41.9340.3840.55891,100-1.202.87 
ABDCAlcentra Capital Com12.8912.2612.5137,3000.070.56 
ABEOAbeona Therapeutics5.4005.1505.200247,300-0.1001.89 
ABEOWAbeona Thera Wts3.0003.0003.000200-0.0200.66 
ABILAbility Inc3.5303.3803.45016,5000.0300.88 
ABIOArca Biopharma Inc2.8002.5402.65087,400-0.1003.64 
ABMDAbiomed Inc115.5113.9114.0272,100-1.71.43 
ABTLAutobytel Inc13.0212.6812.7965,200-0.080.62 
ABTXAllegiance Banc CS34.0533.1733.3527,300-1.203.47 
ABUSArbutus Biopharma Cp3.0002.8002.850137,400-0.1505.00 
ABYAtlantica Yield Plc21.3419.8121.28854,5001.477.42 
ACADAcadia Pharmaceutica31.6530.0531.351,969,400-0.421.32 
ACASAmer Capital Ltd18.0517.8417.9937,662,5000.070.39 
ACATArctic Cat Inc13.8913.4513.6581,2000.010.07 
ACBIAtlantic Capital Cmn19.9019.4019.50109,700-0.452.26 
ACETAceto Cp20.8320.3420.38304,300-0.301.45 
ACFCAtlantic Coast Finl7.5107.1507.16019,400-0.1702.32 
ACGLArch Capital Grp Ltd87.5686.4686.75374,800-0.270.31 
ACGLPArch Capital Group Ltd22.3622.1522.23117,800-0.020.09 
ACHCAcadia Healthcr Co38.6737.4238.03923,9000.080.21 
ACHNAchillion Pharmaceut4.2004.0804.1101,643,200-0.0902.14 
ACIAAcacia Communica Cmn61.0059.3059.45609,000-1.702.78 
ACIUAC Immune Sa13.7413.1013.2034,600-0.302.22 
ACIWAci Worldwide Inc19.0718.6718.78347,300-0.311.62 
ACLSAxcelis Tech Inc16.0515.4015.55163,200-0.352.20 
ACNBAcnb Corp30.5529.5029.558,400-0.953.11 
ACORAcorda Therapeutics21.4520.4020.50480,300-0.904.21 
ACRSAclaris Therapts Cmn28.9627.8128.09146,900-0.612.13 
ACRXAcelrx Pharmaceutica2.8502.7002.750126,900-0.1003.51 
ACSFAmerican Capital Sen12.8012.6512.7563,2000.010.08 
ACSTAcasti Pharma Cmn A1.2801.2301.23030,300-0.0302.38 
ACTAActua Corp Cmn14.3513.9013.9575,300-0.553.79 
ACTGAcacia Res-Acacia6.4005.7505.900726,000-0.3004.84 
ACTXGlbl X Guru Actv ETF14.3714.3714.37200-0.100.69 
ACURAcura Pharma Cmn0.65000.59000.6000185,600-0.05007.69 
ACWIIshares MSCI ACWI60.6060.4060.512,090,000-0.190.31 
ACWXIshares MSCI ACWI41.5841.4441.532,136,300-0.080.19 
ACXMAcxiom Cp27.5427.1927.38202,800-0.301.08 
ADAPAdaptimmune Ther Ads4.5604.3204.43099,200-0.1002.21 
ADBEAdobe Systems Inc108.1107.1108.01,697,700-0.50.49 
ADESAdvanced Emissions Solutions Inc9.4508.9709.21043,700-0.0800.86 
ADHDAlcobra Ltd. Ord1.07000.83000.94006,155,700-0.960050.53 
ADIAnalog Devices Cmn73.4171.8572.282,374,600-0.390.54 
ADMAAdma Biologics Cmn5.3305.2005.22022,3000.0500.97 
ADMPAdamis Pharmaceuticl3.2002.9503.080232,700-0.1203.75 
ADMSAdamas Pharma Cmn16.8816.2116.26152,000-0.875.08 
ADPAutomatic Data Procs103.5102.9103.11,276,900-0.70.67 
ADRABldrs Asia 50 Fd28.6328.6328.63100-0.100.35 
ADRDBldrs Dev Mkts 10020.5620.4020.4010,200-0.110.54 
ADREBldrs EM Mkts 5034.4434.2634.368,1000.250.73 
ADROAduro Biotech Cmn12.1511.5511.80539,500-0.504.07 
ADRUBldrs EUR 100 Fd19.6519.6519.65200-0.090.46 
ADSKAutodesk Inc81.2378.2978.622,403,400-2.703.32 
ADTNAdtran Inc22.7021.7522.55660,4000.301.35 
ADUSAddus Homecare Corpo34.9034.0034.7035,3000.150.43 
ADVMAdverum Biotechnlgs3.1503.0503.050104,000-0.1003.17 
ADXSAdvaxis Inc Cmn Stk9.7408.7808.820988,300-0.4104.44 
ADXSWAdvaxis Inc Wts5.5705.0705.07013,100-0.4808.65 
AEGNAegion Corp Cmn Stk22.7821.6221.75299,000-1.064.65 
AEHRAehr Test Systems2.6202.3602.44016,000-0.0803.17 
AEISAdvanced Energy57.4955.7656.11359,000-1.833.16 
AEMDAethlon Medical Cmn3.9903.7503.86017,600-0.0100.26 
AEPIAEP Inds Inc119.3118.1119.0128,700-0.10.08 
AERIAerie Pharmaceutical42.2039.8041.40284,300-1.102.59 
AETIAmerican Electric Te1.8501.7501.80014,6000.0804.65 
AEYAddvantage Techs Grp1.8801.7801.78057,800-0.0402.20 
AEZSAeterna Zentaris3.1002.5502.900789,4000.35013.73 
AFAMAlmost Family Inc48.0546.6047.90152,8000.701.48 
AFHAtlas Fincl Hld Ord17.0516.8517.0044,800-0.050.29 
AFMDAffimed N.V.2.0502.0002.05046,9000.0502.50 
AFSIAmtrust Financial27.1926.8126.99383,200-0.080.30 
AGENAgenus Inc4.0803.9103.9501,231,200-0.1403.42 
AGFSAgrofresh Solutions2.7902.7002.77053,300-0.0100.36 
AGFSWAgrofresh Sol Wrrnts0.18000.12000.160027,2000.020014.29 
AGIIArgo Group Intl Hlds64.4563.7564.10133,800-0.400.62 
AGIILArgo Grp Itl Snr NTS25.4225.0625.168,300-0.261.02 
AGIOAgios Pharmaceutical43.9440.8741.32578,800-0.230.55 
AGLEAeglea Biothera Cmn5.3005.0705.0709,400-0.1202.31 
AGNCAmerican Capital Age19.0818.8718.962,384,4000.120.64 
AGNCBAmerican Cap Agy Cor25.3125.2225.2214,8000.000.00 
AGNCPAmerican Capital Pfd25.5925.3225.3419,3000.070.28 
AGNDWt Brclys Usagg Ndur43.9843.7043.792,300-0.240.55 
AGRXAgile Therap Cmn Stk2.5802.4702.540496,3000.0200.79 
AGTCApplied Genetic Tech9.2508.8508.95093,600-0.4504.79 
AGYSAgilysys Inc10.4510.1410.1920,300-0.383.60 
AGZDWt Barc Usagg Zro Dr48.2847.9548.1713,400-0.150.31 
AHGPAlliance Holdings Gp28.7128.1328.1446,200-0.120.42 
AHPAAvista Healthcare Public Acquisition9.8109.8009.800121,0000.0500.51 
AHPAUAvista Healthcare Public Acquisition10.2510.2010.251,6000.050.49 
AHPAWAvista Healthcare Public Acquisition0.54000.45000.54008000.04008.00 
AHPIAllied Healthcare2.3402.0602.09057,600-0.0602.79 
AIAIshares Asia 50 ETF48.7548.5948.6468,400-0.080.16 
AIMCAltra Indtl Mtn Cmn37.5036.7036.85111,200-0.802.12 
AIMTAimmune Therap Cmn21.0619.4519.46357,500-1.818.51 
AINVApollo Investment Co6.0406.0006.010641,700-0.0200.33 
AIQAlliance Hlthcare Cmn9.7009.6509.7007,9000.0000.00 
AIRGAirgain Inc16.4115.5015.85172,800-0.281.74 
AIRMAir Methods Cp35.0034.3034.50310,000-0.401.15 
AIRRFirst Trust Rba Am I23.6423.3023.3599,300-0.341.44 
AIRTAir T Inc22.0021.9522.002,500-0.251.12 
AIXGAixtron Se3.2703.0403.060255,700-0.1805.56 
AKAMAkamai Technologies70.0069.1869.791,016,700-0.230.33 
AKAOAchaogen Inc Cmn17.8016.7717.481,389,900-0.482.67 
AKBAAkebia Therapeutics10.1209.6209.700181,500-0.2402.41 
AKERAkers Biosciences Cmn1.3501.3001.35051,3000.1008.00 
AKRXAkorn Inc22.2521.1321.251,971,100-1.235.47 
AKTXAkari Therapeutics8.5808.3408.3406000.5406.92 
ALBOAlbireo Pharma Inc20.1018.8619.8017,7000.653.39 
ALCOAlico Inc26.6926.4026.555,1000.050.19 
ALDRAlder Biopharma Cmn21.9020.2021.55907,8000.200.94 
ALDXAldeyra Therapeu Cmn5.4005.1505.150900-0.2003.74 
ALGNAlign Technology I96.1794.6395.34539,600-0.670.70 
ALGTAllegiant Travel Com179.4175.7175.993,900-1.91.04 
ALIMAlimera Sciences Inc1.2801.2101.210509,300-0.0604.72 
ALJJAlj Regional Hold Cmn3.8603.7303.82034,400-0.0100.26 
ALKSAlkermes Plc55.4554.0454.56734,300-0.901.62 
ALLTAllot Communications5.4005.2705.28083,100-0.1502.76 
ALNYAlnylam Pharmaceut41.1037.9838.221,398,900-3.388.13 
ALOGAnalogic Cp82.3078.7580.70144,500-0.951.16 
ALOTAstronova Inc14.1013.7513.959,7000.020.14 
ALQAAlliqua Biomedical0.64000.61000.620091,400-0.01001.59 
ALRMAlarm.Com Cmn29.1028.3328.5097,100-0.521.79 
ALSKAlaska Commun Sys1.7001.6501.65065,000-0.0100.60 
ALTYGlobal X Sprdv ETF15.5515.2815.355,2000.181.19 
ALXNAlexion Pharm Inc136.8134.6135.31,963,300-1.61.19 
AMAGAmag Pharmaceuticals23.5522.6523.351,237,1000.351.52 
AMATApplied Materials33.8333.0933.306,428,500-0.491.45 
AMBAAmbarella Inc51.9549.2849.571,369,900-2.074.01 
AMBCAmbac Financial Grp22.2321.8121.89237,100-0.421.88 
AMBCWAmbac Financial Grp11.4511.2311.253,500-0.221.92 
AMCCApplied Micro Crcts8.4508.2708.4001,044,0000.0000.00 
AMCNAirmedia Group Inc2.5402.4002.420142,700-0.1003.97 
AMCXAmc Networks Cl A56.8155.9856.75461,4000.280.50 
AMDAdv Micro Devices10.2309.7809.82070,491,800-0.7607.18 
AMDAAmedica Corporation0.68000.66000.6600104,800-0.02002.94 
AMEDAmedisys Inc45.4543.6644.97845,2000.992.25 
AMGNAmgen156.1153.5154.83,404,800-1.30.85 
AMKRAmkor Technology10.3809.7909.7901,873,400-0.6706.41 
AMMAAlliance Mma Inc3.8903.7503.75014,500-0.0601.57 
AMNBAmerican Natl Bksh34.9034.7034.7028,900-0.150.43 
AMOTAllied Motion Tech21.6420.9221.1111,600-0.381.77 
AMPHAmphastar Pharma Cmn17.2016.3116.51856,700-0.643.73 
AMRBAmerican River Bkshs14.8813.0914.4977,500-0.624.10 
AMRIAlbany Molecular Res17.9817.4917.74779,600-0.402.21 
AMRKA-Mark Precious Meta19.6018.6519.6014,8000.251.29 
AMRNAmarin Corp Ads3.0002.9002.9201,436,800-0.1003.31 
AMRSAmyris Inc0.73000.68000.69002,069,100-0.03004.17 
AMSCAmer Superconductor7.3907.0807.18036,700-0.1201.64 
AMSFAmerisafe Inc64.5563.6563.8554,000-0.651.01 
AMSWAAmer Software Inc10.3009.7609.98049,000-0.3303.20 
AMTDTD Ameritrade HD Cmn46.6845.8245.874,024,300-0.992.11 
AMTXAemetis Inc Cmn Stk1.6901.6001.61013,800-0.0201.23 
AMWDAmer Woodmark Cp74.5572.0072.15126,700-2.703.61 
AMZNAmazon.Com Inc816.0803.4809.73,670,500-7.40.91 
ANATAmer Natl Insurance123.7121.7122.113,800-1.10.90 
ANCBAnchor Bancorp26.2525.8026.0529,000-0.150.57 
ANCXAccess National Corp29.0128.2528.3332,700-0.622.14 
ANDAAndina Acq Cp Ord Sh9.9309.9309.9302000.0000.00 
ANDARAndina Acq Cp Rt0.43000.43000.430013,4000.01002.38 
ANDAUAndina Acq Cp Unit10.7210.7010.722,5000.080.75 
ANDAWAndina Acq Cp Wt0.34000.34000.3400100-0.01002.86 
ANDEAndersons Inc38.6737.8538.30131,000-0.200.52 
ANGIAngie's List Inc7.9607.3807.430658,100-0.4806.07 
ANGOAngiodynamics Inc17.9517.4417.56229,700-0.251.40 
ANIKAnika Therapeutics50.7049.6350.06110,1000.030.06 
ANIPANI Pharma Inc59.1357.5158.13117,900-1.362.29 
ANSSAnsys Inc94.1593.2193.50486,800-0.530.56 
ANTHAnthera Pharmaceutic0.69000.65000.66001,357,100-0.01001.49 
ANYSphere 3D Corp.0.32000.28000.32001,890,4000.030010.34 
AOBCAmerican Outdoor Brands Corp.20.8320.3220.721,229,0000.120.58 
AOSLAlpha and Omega Semi22.8121.8422.18134,100-0.713.10 
APDNApplied Dna Scns Cmn1.9501.8501.85036,900-0.1005.13 
APDNWApplied Dna Sci Wrnt0.43000.43000.43002000.02004.88 
APEIAmerican Pub. Edu.25.1523.7023.8568,000-1.606.29 
APENApollo Endosurgery Inc16.9914.8115.099,600-1.418.55 
APLPArchrock Partners LP18.0317.3317.7643,3000.352.01 
APOGApogee Entrpr Inc55.9955.1855.56236,800-0.470.84 
APOLApollo Ed Grp A9.9509.9309.940625,400-0.0100.10 
APOPCellect Biotechnology Ltd4.5003.5003.610134,800-0.74017.01 
APOPWCellect Biotechnology Ltd0.65000.40000.500031,700-0.150023.08 
APPFAppfolio Cl A Cmn22.3021.8521.9014,900-0.502.23 
APPSDigital Turbine Cmn0.71000.67000.6700112,900-0.03004.29 
APRIApricus Biosc Inc1.5401.5001.51081,9000.0100.67 
APTIApptio Inc16.7016.0316.0566,700-0.573.43 
APTOAptose Bioscns Cmn1.2101.1201.150288,4000.0100.88 
APVOAptevo Therapeutics Inc2.6602.5502.600130,0000.0301.17 
APWCAsia Pac Wire &Cable3.0002.8602.9006,500-0.1003.33 
AQBTVAquabounty Technologies Inc.19.7217.0317.031,6001.439.17 
AQMSAqua Metals Inc Cmn12.4412.0712.4177,5000.090.73 
AQXPAquinox Pharmaceutic18.0817.2017.50139,000-0.422.34 
ARAYAccuray Incorporated5.4005.2005.250407,900-0.1502.78 
ARCBArcbest Corp31.1030.1530.75417,000-0.601.91 
ARCCAres Capital Corp17.0116.8516.902,875,200-0.070.41 
ARCIApplnc Rcycl Ct Amer1.4001.1401.170188,7000.0201.74 
ARCWArc Group Worldwide4.4504.3404.35018,700-0.1503.33 
ARDMAradigm Corp Cmn1.9201.7101.74097,700-0.1608.42 
ARDXArdelyx Inc Cmn14.6513.7513.80431,100-0.906.12 
AREXApproach Res. Inc3.3203.1303.210974,0000.1103.55 
ARGSArgos Therapeutics5.5005.0505.100178,900-0.3005.56 
ARIAAriad Pharm Inc23.7223.6423.6413,180,900-0.050.21 
ARIIAmerican Railcar Ind47.6846.6546.7656,200-0.430.91 
ARISAri Network Svcs5.5305.4005.41016,700-0.1202.17 
ARKRArk Restaurants Cp24.0323.9423.941,200-0.140.58 
ARLPAlliance Resource Pt23.1322.0522.25292,100-0.602.63 
ARLZAralez Pharm Inc4.3304.1704.200450,600-0.1703.89 
ARNAArena Pharmaceutical1.4501.3801.3803,156,900-0.0402.82 
AROWArrow Financial Corp38.3037.3537.5018,600-1.303.35 
ARQLArqule Inc1.6001.5101.530179,900-0.0503.16 
ARRSArris Group Inc30.1429.0729.271,250,900-0.441.48 
ARRYArray Biopharma Inc11.2810.5111.248,667,7000.373.40 
ARTNAArtesian Res Cp A30.9230.0230.7328,1000.903.02 
ARTWArt S Way MFG Co I3.5003.0503.15017,700-0.52014.17 
ARTXArotech Corp4.4004.1004.150332,2000.0000.00 
ARWAArowana Inc Ord11.7710.9711.777001.8718.89 
ARWARArowana Inc RTS0.59000.52000.55003,6000.050010.00 
ARWAUArowana Inc Units13.4313.4313.431000.000.00 
ARWAWArowana Inc Wts0.33000.30000.300027,0000.01003.45 
ARWRArrowhead Pharma2.0601.8801.9501,362,500-0.1105.34 
ASBBAsb Bancorp Inc30.2830.1530.284000.260.87 
ASCMAAscent Capital Group16.8115.6815.7640,500-1.166.86 
ASETFlxsh Rl As Al Ix Fd26.0025.9925.993000.050.19 
ASFIAsta Funding Inc10.2010.0710.2040,4000.151.49 
ASMBAssembly Biosciences17.1914.5216.60250,3002.0313.93 
ASMLAsml Hldg NY Reg116.3114.9115.91,381,3000.60.53 
ASNAAscena Retail Grp Cmn5.9405.4105.4104,150,200-0.0100.18 
ASNDAscendis Pharma Ads21.4020.0121.13192,1000.271.29 
ASPSAltisource Portfolio27.0426.3326.33205,500-0.441.64 
ASRVAmeriserv Financial3.8503.7003.75032,5000.0501.35 
ASRVPAmeriserv Fin Cap26.4526.3626.36700-0.140.53 
ASTCAstrotech Corp1.4901.3801.49012,3000.0503.47 
ASTEAstec Inds Inc67.1865.9166.2089,700-0.721.08 
ASURAsure Software11.4710.8011.02100,300-0.030.27 
ASYSAmtech Systems Inc4.3304.1804.1803,900-0.1503.46 
ATAIAta Inc ADR3.4403.2803.3009,100-0.1103.23 
ATAXAmer First Mf Inv5.6005.5005.55099,2000.0500.91 
ATECAlphatec Holdings3.7003.5103.56059,9000.0100.28 
ATHNAthenahealth Inc121.2118.8120.7434,000-0.30.28 
ATHXAthersys Inc1.5201.5001.500329,900-0.0100.66 
ATLCAtlanticus Hldg Cp3.4002.7303.07028,9000.34012.45 
ATLOAmes Natl Corp32.5032.0032.059,400-0.351.08 
ATNIAtn International82.2380.6081.5646,600-0.560.68 
ATOMAtomera Inc5.9005.5105.87019,700-0.1302.17 
ATOSAtossa Genetics Inc1.5301.4201.46052,000-0.0302.01 
ATRAAtara Biotherap Cmn14.7513.9314.00210,800-0.805.41 
ATRCAtricure Inc16.2315.4115.54354,400-0.603.72 
ATRIAtrion Corp466.5457.0463.28,9002.20.48 
ATROAstronics Cp34.2633.1933.3375,100-1.063.08 
ATRSAntares Pharma Cmn2.1601.9902.150901,8000.0602.87 
ATSGAir Transport15.7615.4415.54190,300-0.332.08 
ATTUAttunity Ltd6.1005.8405.87036,400-0.1802.98 
ATVIActivision Blizzard39.2438.6738.955,458,4000.000.00 
AUBNAuburn Natl Bncp I31.3031.1831.307000.250.81 
AUDCAudiocodes Ltd6.4606.1606.220151,800-0.2003.12 
AUPHAurinia Pharm Ord2.4602.3202.360673,3000.0000.00 
AVAVAerovironment Inc25.9525.3225.37109,700-0.491.89 
AVDLAvadel Pharmaceuticals Plc9.9709.1509.680149,100-0.3303.30 
AVEOAveo Pharmaceuticals0.66000.61000.6500218,9000.03004.84 
AVGOBroadcom Ltd179.6177.6179.12,631,600-1.30.74 
AVGRAvinger Inc Cmn3.2403.0503.100209,800-0.1003.13 
AVHIA V Homes Inc16.4016.1016.1026,900-0.251.53 
AVIDAvid Tech Inc5.1304.9805.020518,900-0.0901.76 
AVIRAviragen Therapeutic1.5001.3101.380147,000-0.0201.43 
AVNWAviat Networks Inc13.5013.1513.413,300-0.342.47 
AVXLAnavex Lf SC Cmn4.1404.0504.060399,100-0.0801.93 
AVXSAvexis Inc Cmn Stk53.2151.5152.51299,800-0.100.19 
AWREAware Inc6.3905.9506.050139,700-0.3505.47 
AXARAxar Acquisition Corp.9.9809.9009.980300-0.0700.70 
AXARUAxar Acquisition Corp.9.9109.9009.9103,2000.0100.10 
AXARWAxar Acquisition Corp.0.09000.08000.090035,1000.00000.00 
AXASAbraxas Petro Corp2.8802.7202.7501,093,000-0.0401.43 
AXDXAccelerate Diagnosti22.5521.7021.85156,800-0.803.53 
AXGNAxogen Inc Cmn10.6510.1010.20149,600-0.252.39 
AXSMAxsome Thera Cmn Stk5.6004.8005.400154,500-0.1502.70 
AXTIAxt Inc6.1005.7005.850293,000-0.1502.50 
AYAAmaya Inc Cmn Stk13.8013.3513.6067,800-0.201.45 
AZPNAspen Technology Cmn55.4454.4854.68382,300-0.971.74 
AZRXAzurrx Biopharma Inc4.5004.3304.35018,300-0.2806.05 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.185.160
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,54330.03
FTSE7,22880.11
NI22518,894810.43
CAC404,831-290.59
GLD1,213201.64
BDI1,200494.26
HSI23,0982571.13