Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads59.6056.9057.70242,7000.070.12 
AABAAltaba Inc67.6167.0767.434,478,7000.320.48 
AALAmerican Airlines Gp45.6644.0344.386,884,500-0.932.05 
AAMEAtlantic Amer Cp3.3003.2503.2501,700-0.0501.52 
AAOIApplied Optoelect71.2965.3667.236,937,9000.941.42 
AAONAaon Inc33.2032.9033.20104,3000.050.15 
AAPCAtlantic Alliance Or10.8010.6110.61300-1.5012.39 
AAPLApple Inc159.8158.4158.720,810,6000.10.04 
AAWWAtlas Air Ww66.1565.6566.05115,0000.200.30 
AAXJIshares Aca X-Japan ETF73.8473.5273.84618,2000.090.12 
AAXNAxon Inc22.5122.0222.07417,900-0.331.47 
ABACAoxin Tianli Grp2.4002.2602.2606,700-0.0602.59 
ABAXAbaxis Inc44.1843.6643.82102,100-0.250.57 
ABCBAmeris Bancorp44.1543.6044.00103,3000.200.46 
ABCDCambium Learning Grp6.2706.1006.19020,000-0.0100.16 
ABCOAdvisory Board Co53.5053.1353.451,423,1000.050.09 
ABDCAlcentra Capital Com10.9510.7510.9456,0000.181.67 
ABEOAbeona Therapeutics17.0516.1116.751,107,9000.251.52 
ABEOWAbeona Thera Wts11.9011.3311.902,4000.252.15 
ABILAbility Inc0.80000.72000.790070,5000.05407.34 
ABIOArca Biopharma Inc1.2001.1501.15023,5000.0000.00 
ABMDAbiomed Inc158.6155.6157.1234,500-0.80.51 
ABTLAutobytel Inc7.7007.5107.66056,1000.0400.52 
ABTXAllegiance Banc CS35.4534.6535.3028,2000.451.29 
ABUSArbutus Biopharma Cp5.7905.0005.550482,600-0.1001.77 
ABYAtlantica Yield Plc19.8719.7019.73276,200-0.050.25 
ACADAcadia Pharmaceutica37.1836.4536.55836,800-0.431.16 
ACBIAtlantic Capital17.8017.5317.6081,700-0.050.28 
ACETAceto Cp10.9410.6610.86464,5000.020.18 
ACFCAtlantic Coast Finl8.5008.4008.4405,4000.0100.12 
ACGLArch Capital Grp Ltd97.2096.3396.39431,100-0.480.50 
ACGLOArch Capital Group Ltd. ADR25.2125.1125.1459,500-0.050.20 
ACGLPArch Capital Group Ltd24.6024.5124.5569,700-0.070.28 
ACHCAcadia Healthcr Co45.7944.2644.84975,400-0.901.97 
ACHNAchillion Pharmaceut3.8903.7303.8601,304,2000.1203.21 
ACHVAchieve Life Sciences Inc.3.0002.6102.74028,900-0.1404.86 
ACIAAcacia Communica50.0846.0747.551,798,3001.723.75 
ACIUAC Immune Sa11.7010.8210.9298,800-0.282.50 
ACIWAci Worldwide Inc23.0022.8322.85334,800-0.090.39 
ACLSAxcelis Tech Inc25.1024.2424.90440,7000.351.43 
ACNBAcnb Corp28.0527.0027.859,5000.150.54 
ACORAcorda Therapeutics23.4022.8523.35420,5000.301.30 
ACRSAclaris Therapts25.9725.1225.29356,500-0.060.24 
ACRXAcelrx Pharmaceutica3.3003.2003.200900,8000.0000.00 
ACSFAmerican Capital Sen11.5011.3511.5038,2000.000.00 
ACSTAcasti Pharma1.3401.2801.32043,5000.0302.33 
ACTAActua Corp12.6012.1012.40113,6000.252.06 
ACTGAcacia Res-Acacia4.9504.0504.4502,606,0000.4009.88 
ACTXG-X Guru Active ETF15.6715.6715.674000.322.05 
ACWIIshares ACWI ETF68.9068.7568.841,515,8000.140.20 
ACWXIshares ACWI Ex-US ETF48.5748.4548.55709,5000.190.39 
ACXMAcxiom Cp24.0323.7323.80258,000-0.170.71 
ADAPAdaptimmune Ther Ads8.5707.7008.280677,700-0.1902.24 
ADBEAdobe Systems Inc157.1155.8156.64,014,7000.80.53 
ADESAdvanced Emissions Solutions Inc10.4210.0210.2575,8000.191.89 
ADHDAlcobra Ltd. Ord1.0801.0601.06056,500-0.0100.93 
ADIAnalog Devices85.7184.3385.241,790,9000.070.08 
ADMAAdma Biologics3.4103.0203.09031,200-0.2607.76 
ADMPAdamis Pharmaceuticl5.3005.1005.100359,500-0.0500.97 
ADMSAdamas Pharma23.8421.2521.302,099,8000.180.85 
ADOMAdomani Inc7.1806.5106.750184,500-0.2103.02 
ADPAutomatic Data Procs107.7106.7107.51,799,5000.90.87 
ADRABldrs Asia 50 Fd33.0733.0733.071000.110.33 
ADRDBldrs Dev Mkts 10022.7522.6822.695000.130.58 
ADREBldrs EM Mkts 5043.3443.0543.329,3000.190.44 
ADROAduro Biotech11.2510.8511.00368,300-0.151.35 
ADRUBldrs EUR 100 Fd22.2022.2022.20700-0.090.40 
ADSKAutodesk Inc114.1113.0113.11,954,800-0.80.67 
ADTNAdtran Inc22.8522.2522.40551,600-0.100.44 
ADUSAddus Homecare Corpo33.7532.8633.1532,500-0.551.63 
ADVMAdverum Biotechnlgs3.5003.4003.500112,9000.0501.45 
ADXSAdvaxis Inc4.9904.5404.8001,986,500-0.1503.03 
ADXSWAdvaxis Inc Wts2.0701.8001.89024,600-0.41017.83 
AEGNAegion Corp22.7522.1522.60130,9000.472.12 
AEHRAehr Test Systems3.5303.4203.53050,7000.0100.28 
AEISAdvanced Energy78.8576.9077.13556,900-1.191.52 
AEMDAethlon Medical1.9901.7501.800313,800-0.1507.69 
AERIAerie Pharmaceutical60.2858.4558.60368,300-1.502.50 
AETIAmerican Electric Te1.7001.4501.50042,000-0.0503.23 
AEYAddvantage Techs Grp1.4601.4001.4505,1000.0000.00 
AEZSAeterna Zentaris2.1901.9702.1001,159,0000.1306.60 
AFAMAlmost Family Inc47.4045.6045.9097,700-1.503.16 
AFHAtlas Fincl Hld Ord18.6017.5618.0059,6000.351.98 
AFHBLAtlas Financial Holdings Inc. 6.625%26.0026.0026.00900-0.050.19 
AFMDAffimed N.V.2.2002.1502.150145,6000.0000.00 
AFSIAmtrust Financial13.1512.7812.891,194,200-0.080.62 
AGENAgenus Inc4.2304.0804.230863,8000.1202.92 
AGFSAgrofresh Solutions7.2507.1607.180144,1000.0200.28 
AGFSWAgrofresh Sol Wrrnts0.59000.55000.58008,0000.02003.57 
AGIIArgo Group Intl Hlds61.5560.6060.8561,5000.150.25 
AGIILArgo Grp Itl Snr NTS25.2125.1525.214,2000.000.00 
AGIOAgios Pharmaceutical67.7265.7565.82322,500-1.041.56 
AGLEAeglea Biothera4.7104.4404.54017,000-0.1002.16 
AGNCAmerican Capital Age21.5521.3821.445,012,3000.090.42 
AGNCBAmerican Cap Agy Cor26.8226.4526.5925,000-0.100.37 
AGNCNAgnc Investment Corp.25.4525.3525.39201,500-0.060.24 
AGNCPAmerican Capital Pfd25.3425.3225.3431,3000.020.06 
AGNDWisdomtree Neg Duration US Agg Bond Fund43.0943.0943.092000.060.14 
AGRXAgile Therap3.7503.5503.630142,500-0.1002.68 
AGTCApplied Genetic Tech3.8953.6503.750261,2000.0000.00 
AGYSAgilysys Inc10.7010.6410.6537,400-0.040.37 
AGZDWisdomtree Int Rate US Agg Bond Fund48.1748.1048.101,2000.190.40 
AHGPAlliance Holdings Gp27.4326.9027.1055,600-0.150.55 
AHPAAvista Healthcare Public Acquisition9.9809.9809.980100-0.0100.10 
AHPAUAvista Healthcare Public Acquisition10.3510.3510.351,2000.000.00 
AHPAWAvista Healthcare Public Acquisition0.40000.40000.40005,0000.00000.00 
AHPIAllied Healthcare2.6702.3402.40013,300-0.1004.00 
AIAIshares Asia 50 ETF62.2462.0862.2217,500-0.110.18 
AIMCAltra Indtl Mtn48.6048.1348.25230,000-0.200.41 
AIMTAimmune Therap23.2823.0023.2677,5000.020.09 
AINVApollo Investment Co6.0706.0206.050683,2000.0400.67 
AIRGAirgain Inc9.1909.0509.09076,6000.0100.11 
AIRRRba American Industrial Renaissance ETF24.8724.7324.8338,4000.050.20 
AIRTAir T Inc17.6517.3517.65600-0.150.84 
AKAMAkamai Technologies47.8247.2947.691,699,4000.120.25 
AKAOAchaogen Inc16.5415.8316.18448,600-0.321.94 
AKBAAkebia Therapeutics17.7017.2617.54334,0000.261.50 
AKCAAkcea Therapeutics Inc25.3724.1924.68503,2000.682.83 
AKERAkers Biosciences0.98000.90000.940074,500-0.01001.05 
AKRXAkorn Inc33.1333.0533.10736,3000.080.24 
AKTSAkoustis Technologies Inc7.5506.9507.500136,0000.6209.01 
AKTXAkari Therapeutics6.5005.4505.730114,8000.0801.42 
ALBOAlbireo Pharma Inc22.7421.6322.0118,000-0.622.74 
ALCOAlico Inc32.8531.9032.4510,3000.401.25 
ALDRAlder Biopharma10.6010.1510.351,009,200-0.151.43 
ALDXAldeyra Therapeu7.9007.0007.2506,087,700-1.85020.33 
ALGNAlign Technology I190.0186.0187.2893,300-1.20.62 
ALGTAllegiant Travel Com124.6122.0123.0192,4000.40.29 
ALIMAlimera Sciences Inc1.3901.3301.340217,600-0.0402.90 
ALJJAlj Regional Hold3.1703.0353.0504,4000.0100.33 
ALKSAlkermes Plc52.1850.4650.54674,100-1.482.85 
ALLTAllot Communications5.2005.1205.14014,0000.0200.39 
ALNYAlnylam Pharmaceut76.1374.5075.04641,300-0.961.26 
ALOGAnalogic Cp77.9575.5075.95119,300-1.351.75 
ALOTAstronova Inc13.0312.7312.8044,700-0.050.39 
ALPNAlpine Immune Sciences Inc9.9909.5709.64024,700-0.1501.53 
ALQAAlliqua Biomedical0.36000.31200.3350816,300-0.01404.01 
ALRMAlarm.Com45.3544.0044.73547,800-0.360.80 
ALRNAileron Therapeutics Inc11.9611.5411.7532,1000.161.38 
ALSKAlaska Commun Sys2.2702.2102.270124,9000.0602.71 
ALTAltimmune Inc2.4202.1502.400112,2000.0803.45 
ALTYG-X Super Dividend Alternatives ETF15.6915.4515.6710,6000.040.26 
ALXNAlexion Pharm Inc144.5141.8142.81,288,500-0.80.56 
AMAGAmag Pharmaceuticals19.4518.9519.051,191,200-0.201.04 
AMATApplied Materials48.5047.5848.269,384,9000.210.44 
AMBAAmbarella Inc47.0446.0546.44681,200-0.120.26 
AMBCAmbac Financial Grp18.0617.6617.73198,900-0.191.06 
AMBCWAmbac Financial Grp8.5908.2208.5408,000-0.0700.81 
AMCAIshares Russell 1000 Pure U.S. Revenue25.0024.9525.009000.060.24 
AMCNAirmedia Group Inc2.7002.4702.470838,800-0.2208.18 
AMCXAmc Networks Cl A58.8657.4357.73494,900-0.951.62 
AMDAdv Micro Devices13.2912.8813.1265,455,2000.040.31 
AMDAAmedica Corporation0.33000.31000.3100173,000-0.01003.13 
AMEDAmedisys Inc53.9449.5550.34200,600-1.563.01 
AMGNAmgen187.4185.8186.32,066,000-0.20.08 
AMKRAmkor Technology10.0709.7909.900924,000-0.0800.80 
AMMAAlliance Mma Inc1.2201.1001.17044,100-0.0100.85 
AMNBAmerican Natl Bksh38.6838.4538.606,5000.050.13 
AMOTAllied Motion Tech25.8924.5324.8836,500-0.863.34 
AMPHAmphastar Pharma15.8915.4615.66150,200-0.120.76 
AMRBAmerican River Bkshs13.3613.2113.276,5000.050.38 
AMRIAlbany Molecular Res21.7621.7321.74531,2000.000.00 
AMRKA-Mark Precious Meta16.9616.5816.6412,900-0.392.29 
AMRNAmarin Corp Ads3.2953.2003.2201,037,000-0.0300.92 
AMRSAmyris Inc3.4603.2503.430329,8000.0802.39 
AMSCAmer Superconductor4.6604.3004.330148,300-0.2405.25 
AMSFAmerisafe Inc57.3056.1556.2065,900-0.400.71 
AMSWAAmer Software Inc10.9510.8210.8575,4000.060.56 
AMTDTD Ameritrade HD46.8243.5246.064,339,6000.410.90 
AMTXAemetis Inc0.94000.86000.870016,700-0.03003.33 
AMWDAmer Woodmark Cp90.2589.5089.5579,900-0.150.17 
AMZNAmazon.Com Inc978.2967.5969.92,671,000-4.30.44 
ANABAnaptysbio Inc35.9634.2334.78252,500-1.022.85 
ANATAmer Natl Insurance119.1116.6118.024,5000.90.75 
ANCBAnchor Bancorp25.2125.2025.202,0000.050.20 
ANCXAccess National Corp26.5325.5826.3439,7000.712.77 
ANDAAndina Acq Cp Ord Sh10.1610.1610.162,2000.010.10 
ANDARAndina Acq Cp Rt0.55000.50000.55005000.00000.00 
ANDAUAndina Acq Cp Unit10.9510.9510.951000.333.11 
ANDAWAndina Acq Cp WT0.36000.33000.36003,6000.02005.88 
ANDEAndersons Inc33.8033.2333.4574,400-0.050.15 
ANGIAngie's List Inc11.7211.2611.43318,400-0.161.38 
ANGOAngiodynamics Inc18.0617.7717.88158,800-0.070.39 
ANIKAnika Therapeutics56.2755.7156.0455,100-0.070.12 
ANIPANI Pharma Inc50.7349.8250.3584,6000.521.04 
ANSSAnsys Inc123.8122.3123.4820,100-0.20.12 
ANTHAnthera Pharmaceutic1.3501.2701.280341,400-0.0403.03 
ANYSphere 3D Corp3.7003.3603.400141,500-0.1504.23 
AOBCAmerican Outdoor Brands Corp16.9014.1915.706,127,0001.4410.10 
AOSLAlpha and Omega Semi16.0715.5015.6192,900-0.241.51 
APDNApplied Dna Scns2.5302.2502.25093,300-0.25010.00 
APDNWApplied Dna Sci Wrnt0.68500.60700.607026,900-0.05308.03 
APEIAmerican Pub. Edu.19.2518.6018.80147,2000.150.80 
APENApollo Endosurgery Inc4.6304.3304.6304,7000.1403.12 
APLPArchrock Partners LP13.9513.7513.9544,2000.050.36 
APOGApogee Entrpr Inc46.2543.0044.37653,100-0.611.36 
APOPCellect Biotechnology Ltd8.2507.7008.06067,1000.2603.33 
APOPWCellect Biotechnology Ltd2.5502.3302.33012,400-0.1706.80 
APPFAppfolio Cl A45.2844.7545.00139,8000.100.22 
APPNAppian Corporation Class A25.5225.0525.0595,500-0.020.08 
APPSDigital Turbine1.3801.3401.370476,4000.0000.00 
APRIApricus Biosc Inc1.7901.7401.750199,600-0.0201.13 
APTIApptio Inc17.8517.6317.69334,0000.100.57 
APTOAptose Bioscns1.7201.6001.670251,5000.0000.00 
APVOAptevo Therapeutics Inc2.0802.0002.040152,3000.0100.49 
APWCAsia Pac Wire &Cable2.9802.9502.9808000.0301.02 
AQBAquabounty Technologies Inc7.2107.1207.1307,000-0.0801.11 
AQMSAqua Metals Inc6.8406.2906.380261,900-0.1602.45 
AQXPAquinox Pharmaceutic14.0813.7113.8320,5000.000.00 
ARAYAccuray Incorporated4.6754.4504.550641,7000.0501.11 
ARCBArcbest Corp29.4028.9029.35164,5000.401.38 
ARCCAres Capital Corp15.8515.6715.811,863,8000.140.89 
ARCIApplnc Rcycl Ct Amer1.3901.3301.340137,200-0.0402.90 
ARCWArc Group Worldwide2.4602.3502.4608,9000.1104.68 
ARDMAradigm Corp1.4901.3501.40046,800-0.0302.10 
ARDXArdelyx Inc5.6505.4505.600133,9000.0500.90 
AREXApproach Res. Inc2.7002.5802.700486,9000.0903.45 
ARGSArgos Therapeutics0.18500.17700.18503,748,6000.01005.71 
ARGXArgenx Se Ads21.3021.3021.30500-0.572.61 
ARIIAmerican Railcar Ind36.2135.7536.0779,0000.190.53 
ARISAri Network Svcs7.1007.0907.09522,2000.0050.07 
ARKRArk Restaurants Cp24.6023.6824.432,4000.421.75 
ARLPAlliance Resource Pt19.2818.6018.90203,600-0.050.26 
ARLZAralez Pharm Inc1.4601.3901.420180,800-0.0302.07 
ARNAArena Pharmaceutical24.6524.1324.53323,1000.220.90 
AROWArrow Financial Corp33.0032.7632.9516,400-0.351.05 
ARQLArqule Inc1.1901.1401.160165,900-0.0201.69 
ARRSArris Group Inc28.0027.7227.72783,400-0.020.07 
ARRYArray Biopharma Inc11.6911.2111.525,220,8000.232.04 
ARTNAArtesian Res Cp A37.5537.1537.5111,4000.381.02 
ARTWArt S Way MFG Co I2.7502.2002.5508,700-0.1505.56 
ARTXArotech Corp3.5003.4003.500133,1000.1002.94 
ARWRArrowhead Pharma3.3703.0303.2201,208,900-0.0902.72 
ASBBAsb Bancorp Inc45.0043.7544.0514,500-0.551.23 
ASCMAAscent Capital Group11.6710.5110.9878,8000.585.58 
ASETFlexshares Real Assets Allocation Index28.3828.3228.381,3000.040.14 
ASFIAsta Funding Inc7.9007.7507.8004,0000.0500.65 
ASMBAssembly Biosciences31.1930.1230.9269,3000.140.45 
ASMLAsml Hldg NY Reg168.7167.7168.3992,8001.30.78 
ASNAAscena Retail Grp2.2502.0902.0902,662,800-0.1305.86 
ASNDAscendis Pharma Ads29.4728.7528.8012,000-0.642.17 
ASPSAltisource Portfolio25.0423.9925.00196,8000.913.78 
ASPUAspen Group Inc6.6206.1206.21017,800-0.2503.87 
ASRVAmeriserv Financial3.9503.9003.9504,2000.0000.00 
ASRVPAmeriserv Fin Cap27.8527.8527.854000.000.00 
ASTCAstrotech Corp0.78000.70500.733056,000-0.01702.27 
ASTEAstec Inds Inc53.3251.5052.87156,3001.182.28 
ASURAsure Software11.4011.0011.1295,0000.111.00 
ASVAsv Holdings Inc8.0007.8507.98018,9000.1902.44 
ASYSAmtech Systems Inc13.0611.8012.30694,0000.504.24 
ATACATC Technology Corporation9.8309.7809.7801,2000.0000.00 
ATACUAtlantic Acquisition Corp. Unit10.1510.1410.153,500-0.030.27 
ATAIAta Inc ADR4.6904.6304.6406,500-0.0300.64 
ATAXAmer First Mf Inv6.2006.1006.20080,1000.1252.06 
ATECAlphatec Holdings2.2301.9602.100153,200-0.1205.41 
ATHNAthenahealth Inc127.9123.8124.4485,000-2.62.06 
ATHXAthersys Inc2.5702.3402.5502,200,7000.1707.14 
ATLCAtlanticus Hldg Cp2.4602.2602.4604,9000.1506.49 
ATLOAmes Natl Corp28.5028.1028.156,300-0.551.92 
ATNIAtn International51.5749.5050.65198,4000.701.40 
ATNXAthenex Inc17.8317.0517.42226,9000.392.29 
ATOMAtomera Inc4.9004.6004.61050,100-0.2605.34 
ATOSAtossa Genetics Inc0.65000.55000.56004,789,4000.04007.69 
ATRAAtara Biotherap15.7015.3515.6581,7000.150.97 
ATRCAtricure Inc21.6921.2621.51152,100-0.100.46 
ATRIAtrion Corp662.1647.2647.814,000-9.71.48 
ATROAstronics Cp29.0028.5328.79121,000-0.120.42 
ATRSAntares Pharma2.9602.9302.940783,4000.0100.34 
ATSGAir Transport23.5523.3223.54269,8000.130.56 
ATTUAttunity Ltd6.9606.8506.95011,300-0.0300.43 
ATVIActivision Blizzard64.6263.3364.316,652,3000.110.17 
ATXIAvenue Therapeutics Inc5.7805.5205.54039,100-0.0100.18 
AUBNAuburn Natl Bncp I35.0035.0035.005000.050.14 
AUDCAudiocodes Ltd7.0706.9106.99062,1000.0500.72 
AUPHAurinia Pharm Ord6.2906.1606.210570,700-0.0600.96 
AVAVAerovironment Inc51.7049.0151.35524,0002.224.52 
AVDLAvadel Pharmaceuticals Plc9.3309.2009.280124,3000.0600.65 
AVEOAveo Pharmaceuticals3.9503.7703.8403,447,1000.0701.86 
AVGOBroadcom Ltd251.9248.3249.82,208,800-0.10.02 
AVGRAvinger Inc0.25000.23000.2500354,7000.01004.17 
AVHIA V Homes Inc16.8516.2016.7582,3000.402.45 
AVIDAvid Tech Inc4.4904.3904.430172,700-0.0601.34 
AVIRAviragen Therapeutic0.74000.63000.6800255,700-0.04005.56 
AVNWAviat Networks Inc17.0316.8317.026,1000.030.18 
AVXLAnavex Lf SC4.4604.2504.330322,400-0.0501.14 
AVXSAvexis Inc94.5390.1894.41273,2002.813.07 
AWREAware Inc4.8754.7504.8006,9000.0000.00 
AXARAxar Acquisition Corp10.00010.00010.0002,4000.0000.00 
AXARUAxar Acquisition Corp9.9909.9909.9901,8000.0100.10 
AXARWAxar Acquisition Corp0.08000.08000.0800810,0000.00000.00 
AXASAbraxas Petro Corp1.7601.6901.7301,230,1000.0100.58 
AXDXAccelerate Diagnosti23.8022.3522.55342,900-1.255.25 
AXGNAxogen Inc19.0018.5518.65257,100-0.251.32 
AXONAxovant Sciences Ltd.24.4622.8324.271,267,3001.396.08 
AXSMAxsome Thera5.5505.1505.400158,4000.3005.88 
AXTIAxt Inc8.9008.7008.850292,6000.0000.00 
AZPNAspen Technology64.4063.6864.24207,1000.420.66 
AZRXAzurrx Biopharma Inc4.4204.1004.35039,3000.0501.16 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.64.172
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,46170.10
DJI22,371390.18
SP5002,50730.11
DAX12,57080.07
FTSE7,275-10.01
NI22520,310110.05
CAC405,248100.20
GLD1,31130.27
BDI1,200494.26
HSI28,128760.27