Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads38.7738.2438.46102,400-0.090.23 
AALAmerican Airlines Gp36.6035.6035.826,182,600-0.020.06 
AAMEAtlantic Amer Cp3.4203.0603.2606,600-0.1103.26 
AAOIApplied Optoelect Cmn21.3220.9020.96187,900-0.261.23 
AAONAaon Inc28.5228.2028.2266,100-0.140.49 
AAPCAtlantic Alliance Or10.8610.4810.5022,4000.050.48 
AAPLApple Inc113.8111.8112.235,841,900-1.81.55 
AAWWAtlas Air Ww42.3341.4641.96178,6000.270.65 
AAXJIshares MSCI Aca X-Japan60.9460.0860.21891,700-0.891.46 
ABACAoxin Tianli Grp2.0101.9301.99022,200-0.0803.86 
ABAXAbaxis Inc51.0050.1350.50155,000-0.380.75 
ABCBAmeris Bancorp34.8934.2934.35142,300-0.451.29 
ABCDCambium Learning Grp5.4605.3305.4009,100-0.0200.37 
ABCOAdvisory Board Co45.0243.3443.75293,7000.020.05 
ABDCAlcentra Capital Com13.1012.8213.0079,000-0.010.08 
ABEOAbeona Therapeutics6.1505.9005.910298,7000.1702.96 
ABEOWAbeona Thera Wts3.3403.0503.0502,300-0.1604.98 
ABILAbility Inc3.9103.9003.9101,5000.0300.77 
ABIOArca Biopharma Inc2.9202.8202.85012,700-0.0602.06 
ABMDAbiomed Inc131.2126.2128.4483,400-1.51.13 
ABTLAutobytel Inc17.8017.4217.5133,300-0.281.57 
ABTXAllegiance Banc CS27.2026.1326.2134,900-0.471.76 
ABUSArbutus Biopharma Cp4.0003.7803.890409,2000.0902.37 
ABYAtlantica Yield Plc19.4018.9319.011,017,700-0.291.50 
ACADAcadia Pharmaceutica33.8931.9232.703,312,600-0.982.91 
ACASAmer Capital Ltd17.0516.9116.961,622,100-0.060.35 
ACATArctic Cat Inc14.8214.3614.4161,400-0.080.55 
ACBIAtlantic Capital Cmn14.8814.5714.6013,400-0.201.35 
ACETAceto Cp19.3019.0319.08200,500-0.251.29 
ACFCAtlantic Coast Finl6.2806.2506.250700-0.0300.48 
ACGLArch Capital Grp Ltd80.6179.6479.78269,600-0.760.94 
ACHCAcadia Healthcr Co47.7346.9947.51997,300-0.230.48 
ACHNAchillion Pharmaceut8.2707.9107.9301,651,500-0.3604.34 
ACIAAcacia Communica Cmn107.0102.1103.01,878,100-0.50.47 
ACIWAci Worldwide Inc19.2718.9819.12395,600-0.180.93 
ACLSAxcelis Tech Inc13.3412.8613.25190,3000.090.68 
ACNBAcnb Corp26.7725.4526.3811,500-0.170.64 
ACORAcorda Therapeutics22.0820.5820.64869,500-1.356.14 
ACPWActive Power Cmn0.34000.32000.320018,1000.00000.00 
ACRSAclaris Therapts Cmn25.6124.6325.1688,200-0.130.51 
ACRXAcelrx Pharmaceutica4.0703.6403.720450,300-0.1804.62 
ACSFAmerican Capital Sen11.1011.0011.0925,1000.000.00 
ACSTAcasti Pharma Cmn A1.9601.8301.83027,900-0.0603.17 
ACTAActua Corp Cmn12.6712.3312.3662,000-0.221.75 
ACTGAcacia Res-Acacia6.7006.2806.310269,700-0.2303.52 
ACTSActions Semiconducto2.0902.0802.0902,0000.0000.00 
ACTXGlbl X Guru Actv ETF13.5113.4913.511,3000.020.15 
ACURAcura Pharma Cmn1.6801.5901.60010,000-0.0804.76 
ACWIIshares MSCI ACWI59.3558.5258.691,330,900-0.621.05 
ACWXIshares MSCI ACWI41.7241.0941.21293,900-0.521.25 
ACXMAcxiom Cp27.0926.5926.60220,400-0.371.37 
ADAPAdaptimmune Ther Ads7.4007.0107.190205,900-0.1101.51 
ADBEAdobe Systems Inc109.6107.6107.82,436,800-1.71.54 
ADESAdvanced Emissions Solutions Inc8.0907.2807.75066,400-0.2002.52 
ADHDAlcobra Ltd. Ord2.5801.9502.5109,769,900-2.11045.67 
ADIAnalog Devices Cmn64.2762.9363.741,820,000-0.190.30 
ADMAAdma Biologics Cmn7.4007.1307.32021,5000.1502.09 
ADMPAdamis Pharmaceuticl3.3903.2003.260315,700-0.0802.40 
ADMSAdamas Pharma Cmn17.5216.4416.50239,700-0.965.50 
ADPAutomatic Data Procs88.1787.2087.211,629,000-0.240.27 
ADRABldrs Asia 50 Fd28.5328.4928.5025,500-0.030.11 
ADRDBldrs Dev Mkts 10020.0720.0320.072,100-0.211.04 
ADREBldrs EM Mkts 5035.0734.6934.7413,400-0.511.45 
ADROAduro Biotech Cmn13.2112.0112.04486,600-0.997.60 
ADRUBldrs EUR 100 Fd19.6619.4719.53300-0.090.46 
ADSKAutodesk Inc72.8071.4171.591,425,400-1.061.46 
ADTNAdtran Inc18.9418.6118.91447,8000.000.00 
ADUSAddus Homecare Corpo26.9225.7926.0947,300-0.782.90 
ADVMAdverum Biotechnlgs4.2003.9004.010147,400-0.1503.61 
ADXSAdvaxis Inc Cmn Stk10.8710.3510.39679,700-0.524.77 
ADXSWAdvaxis Inc Wts7.1006.8407.1006,7000.1301.87 
AEGNAegion Corp Cmn Stk19.3418.9518.96316,200-0.231.20 
AEGRAegerion Pharma Inc3.3502.9303.0606,303,6000.57022.89 
AEHRAehr Test Systems3.0702.7502.980218,500-0.0200.67 
AEISAdvanced Energy47.6046.2047.02432,1000.250.53 
AEMDAethlon Medical Cmn5.1104.6604.93040,5000.0400.82 
AEPIAEP Inds Inc111.4109.6109.752,000-1.51.38 
AERIAerie Pharmaceutical39.4037.2137.701,066,800-1.453.70 
AETIAmerican Electric Te2.4102.3902.4102,5000.0401.69 
AEYAddvantage Techs Grp1.7701.7401.7506,8000.0100.57 
AEZSAeterna Zentaris3.4903.3603.42086,100-0.0300.87 
AFAMAlmost Family Inc36.9335.9235.9228,600-1.213.26 
AFHAtlas Fincl Hld Ord16.2315.8515.94136,200-0.090.56 
AFMDAffimed N.V.2.7902.7002.73063,900-0.1003.53 
AFSIAmtrust Financial26.9726.2526.581,063,2000.351.33 
AGENAgenus Inc7.1806.8506.8701,037,600-0.2403.38 
AGFSAgrofresh Solutions5.4905.2305.26034,600-0.1302.41 
AGFSWAgrofresh Sol Wrrnts0.76000.76000.76004000.01001.33 
AGIIArgo Group Intl Hlds56.8655.9856.10127,300-0.380.67 
AGIILArgo Grp Itl Snr NTS26.1726.1226.144,1000.030.11 
AGIOAgios Pharmaceutical54.2751.5351.82700,700-2.394.41 
AGLEAeglea Biothera Cmn7.0706.5406.65021,000-0.3605.14 
AGNCAmerican Capital Age19.5719.3319.411,561,300-0.110.56 
AGNCBAmerican Cap Agy Cor26.1525.7525.7820,900-0.190.73 
AGNCPAmerican Capital Pfd26.1926.0326.0715,600-0.110.42 
AGNDWt Brclys Usagg Ndur42.2541.8842.1018,400-0.130.31 
AGRXAgile Therap Cmn Stk7.4106.8306.96026,900-0.3104.26 
AGTCApplied Genetic Tech9.9409.3109.880411,5000.2702.81 
AGYSAgilysys Inc11.0910.7510.9745,500-0.080.72 
AGZDWt Barc Usagg Zro Dr47.9147.8547.852,200-0.120.25 
AHGPAlliance Holdings Gp26.3925.5026.1583,9000.622.43 
AHPIAllied Healthcare0.88000.78000.8200122,600-0.02002.38 
AIAIshares Asia 50 ETF50.3749.7549.8299,300-0.561.11 
AIMCAltra Indtl Mtn Cmn28.8628.4028.4139,000-0.431.49 
AIMTAimmune Therap Cmn15.5314.1114.14277,900-1.258.12 
AINVApollo Investment Co5.9005.7905.800584,300-0.0601.02 
AIQAlliance Hlthcare Cmn7.0006.5906.64061,6000.1001.53 
AIRGAirgain Inc16.7915.5015.96284,800-0.653.91 
AIRMAir Methods Cp32.3831.6631.70406,900-0.571.77 
AIRRFirst Trust Rba Am I20.4120.2120.276,3000.160.80 
AIRTAir T Inc20.4220.0020.429000.582.92 
AIXGAixtron Se6.0805.9806.00015,100-0.0901.48 
AKAMAkamai Technologies53.6452.2752.412,268,5000.130.25 
AKAOAchaogen Inc Cmn4.5704.3704.560162,7000.1503.40 
AKBAAkebia Therapeutics9.2508.7008.720142,000-0.3603.96 
AKERAkers Biosciences Cmn3.3103.1103.20020,700-0.0100.31 
AKRXAkorn Inc27.6926.5126.64944,000-1.103.97 
AKTXAkari Therapeutics8.9007.9308.2807,500-0.6206.97 
ALCOAlico Inc27.4726.9526.954,500-0.030.11 
ALDRAlder Biopharma Cmn33.7931.0331.29892,000-2.066.18 
ALDXAldeyra Therapeu Cmn7.6907.2607.52031,2000.0300.40 
ALGNAlign Technology I94.5191.6492.41558,400-2.192.32 
ALGTAllegiant Travel Com133.4129.8130.4108,900-2.41.79 
ALIMAlimera Sciences Inc1.5801.4401.490295,700-0.0603.87 
ALJJAlj Regional Hold Cmn4.5704.5004.53024,200-0.0501.09 
ALKSAlkermes Plc48.9446.5746.71766,500-2.104.30 
ALLTAllot Communications5.3205.1405.240110,6000.0000.00 
ALNYAlnylam Pharmaceut75.3569.7769.941,377,900-6.738.78 
ALOGAnalogic Cp89.5087.7188.0782,600-1.862.07 
ALOTAstronova Inc14.5014.5014.50100-0.312.09 
ALQAAlliqua Biomedical0.80000.73000.740079,7000.00000.00 
ALRMAlarm.Com Cmn28.4728.0128.27226,800-0.010.04 
ALSKAlaska Commun Sys1.7401.6801.700149,7000.0201.19 
ALTYGlobal X Sprdv ETF15.7015.6015.601,300-0.161.02 
ALXNAlexion Pharm Inc125.2120.0120.11,976,200-3.72.99 
AMAGAmag Pharmaceuticals24.8824.0024.05665,900-0.793.18 
AMATApplied Materials29.8229.3029.5811,446,500-0.160.54 
AMBAAmbarella Inc71.6468.5770.871,397,6002.103.05 
AMBCAmbac Financial Grp18.5818.0418.12113,000-0.392.11 
AMBCWAmbac Financial Grp8.4308.4208.4201,900-0.3203.66 
AMCCApplied Micro Crcts7.0306.8606.890322,700-0.1001.43 
AMCNAirmedia Group Inc3.5003.4403.450133,4000.0100.29 
AMCXAmc Networks Cl A52.8251.1151.321,034,800-0.300.58 
AMDAdv Micro Devices6.7306.5406.67030,617,4000.0801.21 
AMDAAmedica Corporation0.94000.91000.9300344,5000.01001.09 
AMEDAmedisys Inc48.4147.1747.31158,900-1.142.35 
AMGNAmgen170.4165.3165.53,794,600-4.32.51 
AMKRAmkor Technology9.6409.3909.540952,100-0.0500.52 
AMNBAmerican Natl Bksh28.1027.6727.776,0000.010.04 
AMOTAllied Motion Tech19.0118.7818.9745,7000.040.21 
AMOVAmerica Movil A Ads11.7011.2911.3833,900-0.161.39 
AMPHAmphastar Pharma Cmn19.5718.6818.84556,800-0.733.73 
AMRBAmerican River Bkshs10.8510.5310.8513,4000.302.84 
AMRIAlbany Molecular Res16.4416.1316.28236,100-0.110.67 
AMRKA-Mark Precious Meta16.1516.0616.1313,4000.070.44 
AMRNAmarin Corp Ads3.2703.1103.1301,750,700-0.1103.40 
AMRSAmyris Inc0.55000.50000.50002,118,000-0.03005.66 
AMSCAmer Superconductor7.2306.8506.96064,600-0.1001.42 
AMSFAmerisafe Inc59.4858.6358.7352,000-0.691.16 
AMSGAmsurg Corp Com67.1265.3366.03762,100-0.550.83 
AMSGPAmsurg 5.25 Pfd A-1126.0124.9124.92000.80.64 
AMSWAAmer Software Inc10.9410.7710.8226,500-0.090.82 
AMTDTD Ameritrade HD Cmn34.8234.1334.4710,005,6001.705.19 
AMTXAemetis Inc Cmn Stk1.2801.1501.2307,0000.0000.00 
AMWDAmer Woodmark Cp80.9979.7279.7688,700-1.051.30 
AMZNAmazon.Com Inc837.5824.6829.14,910,4000.30.04 
ANATAmer Natl Insurance122.4119.8120.220,600-2.62.10 
ANCBAnchor Bancorp25.5725.5725.57200-0.070.27 
ANCXAccess National Corp23.5323.4123.4514,900-0.060.26 
ANDAAndina Acq Cp Ord Sh9.8909.8609.8907,6000.0300.30 
ANDARAndina Acq Cp Rt0.28000.28000.28002,9000.00000.00 
ANDAUAndina Acq Cp Unit10.3010.3010.307000.000.00 
ANDAWAndina Acq Cp Wt0.18000.18000.18001000.01005.88 
ANDEAndersons Inc35.2234.5134.88102,300-0.280.80 
ANGIAngie's List Inc10.4410.1810.19149,300-0.181.74 
ANGOAngiodynamics Inc17.1516.7917.01181,400-0.010.06 
ANIKAnika Therapeutics46.8545.8946.1067,800-0.651.39 
ANIPANI Pharma Inc68.0065.6166.18188,400-1.482.19 
ANSSAnsys Inc92.0290.6791.00354,200-0.941.02 
ANTHAnthera Pharmaceutic3.1303.0003.100538,200-0.0200.64 
ANYSphere 3D Corp.0.54000.46000.4900130,200-0.02003.92 
AOSLAlpha and Omega Semi22.1121.2721.86196,500-0.010.05 
APDNApplied Dna Scns Cmn3.1503.0703.07037,3000.0200.66 
APDNWApplied Dna Sci Wrnt1.0901.0901.0902000.0403.81 
APEIAmerican Pub. Edu.19.5319.2019.2858,800-0.020.10 
APICApigee Corp Cm ST17.4617.3617.44261,2000.020.11 
APLPArchrock Partners LP15.6414.9214.9783,500-0.070.47 
APOGApogee Entrpr Inc44.8943.9444.34259,4000.190.43 
APOLApollo Ed Grp A8.0407.8107.820318,500-0.2102.62 
APOPCellect Biotechnology Ltd4.5804.3704.5407,500-0.1002.16 
APOPWCellect Biotechnology Ltd0.85000.81000.85005,2000.04004.94 
APPFAppfolio Cl A Cmn19.6819.0719.1117,300-0.532.70 
APPSDigital Turbine Cmn1.05000.95001.0000328,9000.01001.01 
APPYVenaxis Inc3.1902.8302.94061,900-0.1304.23 
APRIApricus Biosc Inc0.34000.34000.3400486,6000.00000.00 
APTIAdvanced Power Technology Inc.23.4021.4321.60819,200-1.506.49 
APTOAptose Bioscns Cmn2.2502.2002.21024,600-0.0100.45 
APVOAptevo Therapeutics Inc2.7402.5502.560187,800-0.0602.29 
APWCAsia Pac Wire &Cable2.3602.1002.29039,3000.1205.53 
AQMSAqua Metals Inc Cmn9.2208.8308.940108,900-0.2102.30 
AQXPAquinox Pharmaceutic14.3813.5813.62317,900-0.735.09 
ARAYAccuray Incorporated6.2606.1206.2301,106,7000.0701.14 
ARCBArcbest Corp19.1418.6318.67131,300-0.341.79 
ARCCAres Capital Corp15.6515.4615.462,164,900-0.070.45 
ARCIApplnc Rcycl Ct Amer1.00000.95000.95003,1000.00000.00 
ARCWArc Group Worldwide3.7403.5703.57017,300-0.0701.92 
ARDMAradigm Corp Cmn6.8806.5006.620283,000-0.2103.07 
ARDXArdelyx Inc Cmn12.9812.4012.53180,600-0.372.87 
AREXApproach Res. Inc3.6003.0803.4403,343,5000.3109.90 
ARGSArgos Therapeutics4.7404.5304.620143,100-0.0701.49 
ARIAAriad Pharm Inc14.1513.5713.715,323,100-0.433.04 
ARIIAmerican Railcar Ind41.1040.3940.6796,100-0.010.02 
ARISAri Network Svcs4.4804.3704.43020,4000.0200.45 
ARKRArk Restaurants Cp22.5922.1822.183,400-0.170.76 
ARLPAlliance Resource Pt22.5121.7222.03248,000-0.251.12 
ARLZAralez Pharm Inc5.0404.7604.830669,400-0.0801.63 
ARMHArm Holdings Plc67.9367.4367.772,112,9000.330.49 
ARNAArena Pharmaceutical1.8001.7401.7501,419,800-0.0201.13 
AROWArrow Financial Corp33.4032.5032.5417,700-0.832.49 
ARQLArqule Inc1.8001.7201.770120,600-0.0301.67 
ARRSArris Group Inc28.9227.8628.372,143,5000.050.18 
ARRYArray Biopharma Inc6.5006.0506.24012,605,300-0.0400.64 
ARTNAArtesian Res Cp A28.6528.1128.3111,400-0.441.53 
ARTWArt S Way MFG Co I2.9102.9102.9101000.0100.34 
ARTXArotech Corp3.3502.9003.1501,000,8000.1404.65 
ARWAArowana Inc Ord10.2010.1910.19267,2000.020.20 
ARWARArowana Inc RTS0.20000.20000.20001000.00000.00 
ARWAUArowana Inc Units10.3210.3210.321000.000.00 
ARWAWArowana Inc Wts0.11000.11000.1100100-0.020015.38 
ARWRArrowhead Pharma8.0907.2007.3006,596,1000.2603.69 
ASBBAsb Bancorp Inc26.2226.0426.048000.491.92 
ASCMAAscent Capital Group22.0421.3621.5781,3000.000.00 
ASEIAmer Sci Engr37.0536.9837.05119,3000.060.16 
ASETFlxsh Rl As Al Ix Fd26.9026.7426.741,2000.000.00 
ASFIAsta Funding Inc10.4709.8409.84010,3000.0300.31 
ASMBAssembly Biosciences7.8406.7407.22050,100-0.5707.32 
ASMLAsml Hldg NY Reg109.7107.6108.7551,400-1.11.03 
ASNAAscena Retail Grp Cmn5.6805.4605.4702,758,400-0.0300.55 
ASNDAscendis Pharma Ads21.0119.4520.3177,000-0.351.69 
ASPSAltisource Portfolio33.1332.0432.04371,200-0.341.05 
ASRVAmeriserv Financial3.3303.2303.32012,9000.0802.47 
ASRVPAmeriserv Fin Cap27.1726.9027.171,0001.174.50 
ASTCAstrotech Corp1.7501.6801.68010,800-0.0603.45 
ASTEAstec Inds Inc59.9458.3358.9897,300-0.370.62 
ASURAsure Software6.4506.2106.3508,500-0.0600.94 
ASYSAmtech Systems Inc4.9904.9104.9303,700-0.0300.60 
ATAIAta Inc ADR4.4304.0504.23057,300-0.1202.76 
ATAXAmer First Mf Inv6.0705.9905.99080,100-0.0901.48 
ATECAlphatec Holdings9.4008.7309.330105,2000.3503.90 
ATHNAthenahealth Inc124.9123.0124.1379,000-0.50.41 
ATHXAthersys Inc2.1502.0302.070628,5000.0100.49 
ATLCAtlanticus Hldg Cp3.0202.9702.9702,500-0.1003.26 
ATLOAmes Natl Corp27.4327.1427.431,900-0.020.07 
ATMRAtomera Inc8.3308.0408.21038,3000.1702.11 
ATNIAtn International66.8365.9166.1460,300-0.640.96 
ATOSAtossa Genetics Inc2.1702.0402.07020,800-0.0803.72 
ATRAAtara Biotherap Cmn21.7820.6220.66139,300-1.155.27 
ATRCAtricure Inc15.8115.3515.36125,100-0.462.91 
ATRIAtrion Corp414.2405.9412.615,600-2.90.71 
ATROAstronics Cp44.7044.0144.2359,300-0.250.56 
ATRSAntares Pharma Cmn1.8501.7401.7701,495,4000.0201.14 
ATSGAir Transport14.2514.0814.14118,400-0.050.35 
ATTUAttunity Ltd7.4406.8306.91067,400-0.0701.00 
ATVIActivision Blizzard44.4243.8344.218,464,8000.050.11 
AUBNAuburn Natl Bncp I28.0227.6527.832,500-0.170.61 
AUDCAudiocodes Ltd5.4605.3205.37079,500-0.0701.29 
AUMAAr Cap Acq Cmn9.9509.9509.950600-0.0300.30 
AUMAUAr Capital Acq Uts10.0110.0110.012,100-0.070.69 
AUMAWAr Cap Acq Warrants0.08000.05000.0600851,800-0.010014.29 
AUPHAurinia Pharm Ord2.6602.4202.6402,281,2000.2209.09 
AVAVAerovironment Inc24.7524.2024.21140,300-0.301.22 
AVEOAveo Pharmaceuticals0.90000.86000.8900167,3000.01001.14 
AVGOBroadcom Ltd174.0169.5172.53,857,0001.81.03 
AVGRAvinger Inc Cmn4.6704.4304.490200,900-0.1102.39 
AVHIA V Homes Inc16.9716.5116.5535,000-0.120.72 
AVIDAvid Tech Inc7.8907.5707.600385,500-0.2603.31 
AVIRAviragen Therapeutic2.0001.7801.930131,600-0.0100.52 
AVNWAviat Networks Inc9.3608.8509.34055,5000.5205.90 
AVXLAnavex Lf SC Cmn4.0003.7003.7503,360,600-0.3809.20 
AVXSAvexis Inc Cmn Stk41.8940.7941.29155,100-0.280.67 
AWREAware Inc5.5405.3905.39021,600-0.1102.00 
AXASAbraxas Petro Corp1.7201.6501.6701,090,7000.0301.83 
AXDXAccelerate Diagnosti27.2025.9126.36309,000-0.782.87 
AXGNAxogen Inc Cmn8.8608.5408.75082,200-0.1101.24 
AXSMAxsome Thera Cmn Stk7.9007.6207.69047,400-0.2102.66 
AXTIAxt Inc5.0104.9204.940217,900-0.0501.00 
AYAAmaya Inc Cmn Stk16.2016.0416.05262,900-0.010.06 
AZPNAspen Technology Cmn47.2346.6947.00628,4000.200.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.13.49
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,269-490.93
DJI18,143-1961.07
SP5002,151-200.93
DAX10,406-330.31
FTSE6,919701.02
NI22516,6942281.39
CAC404,444110.26
GLD1,320-10.11
BDI1,200494.26
HSI23,7391200.51