Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads28.6627.9028.4736,4000.060.21 
AALAmerican Airlines Gp48.0946.8847.263,727,500-0.380.80 
AAMEAtlantic Amer Cp4.0504.0004.0005,4000.0200.50 
AAOIApplied Optoelect Cmn31.1530.0330.48350,500-0.361.17 
AAONAaon Inc32.6032.0032.25112,6000.050.16 
AAPCAtlantic Alliance Or10.1010.1010.101000.484.99 
AAPLApple Inc120.1119.4119.825,549,200-0.20.18 
AAWWAtlas Air Ww51.9050.6050.8575,200-0.851.64 
AAXJIshares MSCI Aca X-Japan57.6157.2657.43524,100-0.140.24 
ABACAoxin Tianli Grp3.6503.5403.6503,8000.0000.00 
ABAXAbaxis Inc48.7047.9948.48161,500-0.020.04 
ABCBAmeris Bancorp42.4041.6042.25124,5000.150.36 
ABCDCambium Learning Grp5.2305.0405.12056,100-0.1903.58 
ABCOAdvisory Board Co41.8041.1041.55582,8000.300.73 
ABDCAlcentra Capital Com12.5112.2812.4538,300-0.010.08 
ABEOAbeona Therapeutics5.4404.9505.000343,700-0.1001.96 
ABEOWAbeona Thera Wts3.0003.0003.0002000.0000.00 
ABILAbility Inc3.4403.2803.38010,9000.0401.20 
ABIOArca Biopharma Inc2.6502.5502.55018,900-0.1003.77 
ABMDAbiomed Inc113.6111.6112.2387,300-1.10.94 
ABTLAutobytel Inc12.8312.5912.6058,900-0.181.41 
ABTXAllegiance Banc CS33.9032.9533.2014,600-0.451.34 
ABUSArbutus Biopharma Cp2.6502.5502.550171,200-0.1003.77 
ABYAtlantica Yield Plc21.6621.2421.32587,500-0.030.14 
ACADAcadia Pharmaceutica32.3031.3131.431,243,400-0.882.72 
ACASAmer Capital Ltd18.0517.8417.9937,662,5000.070.39 
ACATArctic Cat Inc13.7913.0313.05185,200-0.654.74 
ACBIAtlantic Capital Cmn19.6519.5019.5523,000-0.050.26 
ACETAceto Cp20.1019.4919.65402,200-0.452.24 
ACFCAtlantic Coast Finl7.4907.1807.2309,800-0.2202.95 
ACGLArch Capital Grp Ltd88.0986.9787.68324,900-0.390.44 
ACGLPArch Capital Group Ltd22.1721.8821.98129,600-0.220.99 
ACHCAcadia Healthcr Co39.4938.0738.191,072,200-0.812.08 
ACHNAchillion Pharmaceut4.1804.0504.0901,239,200-0.0601.45 
ACIAAcacia Communica Cmn63.9060.5063.291,463,1003.285.47 
ACIUAC Immune Sa13.5012.5912.6536,700-0.332.54 
ACIWAci Worldwide Inc18.9218.7318.88326,2000.060.32 
ACLSAxcelis Tech Inc15.9415.2515.4599,300-0.452.83 
ACNBAcnb Corp29.7529.5029.753,3000.200.68 
ACORAcorda Therapeutics21.5520.6020.70462,300-0.401.90 
ACRSAclaris Therapts Cmn28.3027.5327.75101,300-0.250.89 
ACRXAcelrx Pharmaceutica2.7502.7002.70090,200-0.0501.82 
ACSFAmerican Capital Sen12.7012.4512.5032,300-0.201.57 
ACSTAcasti Pharma Cmn A1.2801.2501.26058,500-0.0201.56 
ACTAActua Corp Cmn14.1013.9014.0067,800-0.050.36 
ACTGAcacia Res-Acacia6.1505.7505.800204,400-0.3505.69 
ACTXGlbl X Guru Actv ETF14.4314.4214.422000.050.35 
ACURAcura Pharma Cmn0.62000.55000.5700115,300-0.03005.00 
ACWIIshares MSCI ACWI60.4560.1060.242,137,900-0.170.28 
ACWXIshares MSCI ACWI41.3341.1341.24938,800-0.080.19 
ACXMAcxiom Cp27.1226.6226.65232,200-0.622.27 
ADAPAdaptimmune Ther Ads4.5804.3504.48057,2000.0501.13 
ADBEAdobe Systems Inc110.0108.0109.83,090,4001.00.92 
ADESAdvanced Emissions Solutions Inc9.3909.1109.34068,4000.1501.63 
ADHDAlcobra Ltd. Ord1.03000.97000.98001,518,900-0.05004.85 
ADIAnalog Devices Cmn73.3972.2972.441,988,600-0.570.78 
ADMAAdma Biologics Cmn5.1104.8305.03034,500-0.0801.57 
ADMPAdamis Pharmaceuticl3.3902.8003.050983,8000.0501.67 
ADMSAdamas Pharma Cmn16.8716.1816.42116,400-0.191.14 
ADPAutomatic Data Procs103.3102.7103.01,530,9000.10.06 
ADRABldrs Asia 50 Fd28.7828.6428.691,7000.030.10 
ADRDBldrs Dev Mkts 10020.4320.2820.304,800-0.070.34 
ADREBldrs EM Mkts 5034.4034.2034.263,500-0.010.03 
ADROAduro Biotech Cmn11.6010.6511.00249,700-0.403.51 
ADRUBldrs EUR 100 Fd19.3819.3819.38700-0.020.10 
ADSKAutodesk Inc80.7879.6579.981,498,0000.270.34 
ADTNAdtran Inc23.0022.4522.60562,200-0.100.44 
ADUSAddus Homecare Corpo34.9633.5033.7048,000-1.203.44 
ADVMAdverum Biotechnlgs3.0502.9502.950146,900-0.1003.28 
ADXSAdvaxis Inc Cmn Stk9.4008.5008.500754,000-0.6206.80 
ADXSWAdvaxis Inc Wts5.3604.8305.0706,300-0.3005.59 
AEGNAegion Corp Cmn Stk22.2521.7522.01140,6000.221.01 
AEHRAehr Test Systems2.4702.3602.45013,6000.0502.08 
AEISAdvanced Energy57.7756.5056.84297,100-0.060.11 
AEMDAethlon Medical Cmn3.9103.8303.88022,000-0.0100.26 
AEPIAEP Inds Inc112.8110.0110.038,300-9.88.18 
AERIAerie Pharmaceutical42.3540.8541.10292,300-1.202.84 
AETIAmerican Electric Te1.8501.7001.75021,8000.0000.00 
AEYAddvantage Techs Grp1.8501.7701.79020,0000.0100.56 
AEZSAeterna Zentaris2.8002.6302.750187,8000.0501.85 
AFAMAlmost Family Inc47.0044.6546.15266,300-1.002.12 
AFHAtlas Fincl Hld Ord17.1516.8517.0042,5000.000.00 
AFMDAffimed N.V.2.1502.1002.15045,3000.0000.00 
AFSIAmtrust Financial27.1726.5826.67531,100-0.291.08 
AGENAgenus Inc3.9903.7503.8101,103,700-0.1904.75 
AGFSAgrofresh Solutions2.8002.6802.780105,6000.0100.36 
AGFSWAgrofresh Sol Wrrnts0.17000.13000.16003,0000.00000.00 
AGIIArgo Group Intl Hlds64.6563.3563.8067,200-0.651.01 
AGIILArgo Grp Itl Snr NTS25.3325.0125.0629,400-0.190.75 
AGIOAgios Pharmaceutical42.8841.3342.03594,100-0.641.50 
AGLEAeglea Biothera Cmn5.2404.8604.89013,500-0.2905.60 
AGNCAmerican Capital Age19.0318.9619.003,551,8000.010.05 
AGNCBAmerican Cap Agy Cor25.3025.0725.1011,100-0.150.59 
AGNCPAmerican Capital Pfd25.5025.2725.2913,200-0.301.17 
AGNDWt Brclys Usagg Ndur43.9743.9743.977000.000.00 
AGRXAgile Therap Cmn Stk2.4502.3302.370371,400-0.0702.87 
AGTCApplied Genetic Tech8.9508.6008.75097,7000.0000.00 
AGYSAgilysys Inc10.4510.0110.3023,6000.010.10 
AGZDWt Barc Usagg Zro Dr48.3148.1848.205,5000.080.17 
AHGPAlliance Holdings Gp27.8426.7626.9195,300-0.531.93 
AHPAAvista Healthcare Public Acquisition9.8509.8509.8503,6000.0500.51 
AHPAUAvista Healthcare Public Acquisition10.4010.3510.4010,8000.050.48 
AHPAWAvista Healthcare Public Acquisition0.50000.50000.50006,0000.00000.00 
AHPIAllied Healthcare2.3202.0602.09012,300-0.0904.13 
AIAIshares Asia 50 ETF48.5948.3448.5241,000-0.010.02 
AIMCAltra Indtl Mtn Cmn37.4537.0037.3076,6000.100.27 
AIMTAimmune Therap Cmn19.7918.6019.01456,800-0.361.86 
AINVApollo Investment Co6.0005.9005.920563,200-0.0300.50 
AIQAlliance Hlthcare Cmn9.6509.6009.60014,000-0.0500.52 
AIRGAirgain Inc16.2415.4215.60209,8000.150.97 
AIRMAir Methods Cp34.7034.1534.60326,000-0.050.14 
AIRRFirst Trust Rba Am I23.5623.2323.3039,000-0.060.26 
AIRTAir T Inc22.4722.0022.00600-0.120.54 
AIXGAixtron Se3.2703.0403.060255,700-0.1805.56 
AKAMAkamai Technologies69.7468.9668.981,409,700-0.620.89 
AKAOAchaogen Inc Cmn18.9417.5518.841,207,4001.065.96 
AKBAAkebia Therapeutics9.7609.4109.530163,600-0.2002.06 
AKERAkers Biosciences Cmn1.3001.2701.3008,8000.0504.00 
AKRXAkorn Inc21.0020.5820.61746,600-0.261.25 
AKTXAkari Therapeutics8.5508.0008.0004,000-0.3404.08 
ALBOAlbireo Pharma Inc19.8019.0219.3412,600-0.160.82 
ALCOAlico Inc26.6026.4026.404,400-0.100.38 
ALDRAlder Biopharma Cmn22.4521.2021.55545,200-1.054.65 
ALDXAldeyra Therapeu Cmn5.3005.2005.3003,7000.1502.91 
ALGNAlign Technology I91.8590.2190.552,107,500-3.874.10 
ALGTAllegiant Travel Com180.4175.6176.6109,200-2.01.12 
ALIMAlimera Sciences Inc1.2001.1501.170416,200-0.0403.31 
ALJJAlj Regional Hold Cmn3.9903.9303.94011,6000.0100.25 
ALKSAlkermes Plc56.4355.6556.08766,0000.250.45 
ALLTAllot Communications5.2205.1105.13071,800-0.0701.35 
ALNYAlnylam Pharmaceut39.7438.0639.081,579,5000.571.48 
ALOGAnalogic Cp81.1575.9077.65220,400-2.052.57 
ALOTAstronova Inc14.2014.2014.201000.251.79 
ALQAAlliqua Biomedical0.62000.56000.5800142,500-0.01001.69 
ALRMAlarm.Com Cmn28.6727.9628.30149,500-0.351.22 
ALSKAlaska Commun Sys1.6801.6601.66033,0000.0000.00 
ALTYGlobal X Sprdv ETF15.3015.2115.242,200-0.140.91 
ALXNAlexion Pharm Inc135.6133.7134.41,481,200-1.51.12 
AMAGAmag Pharmaceuticals24.6023.8524.101,256,400-0.602.43 
AMATApplied Materials34.1333.6733.758,333,5000.060.18 
AMBAAmbarella Inc49.9948.6248.65565,900-0.771.56 
AMBCAmbac Financial Grp22.4822.0022.29208,000-0.070.31 
AMBCWAmbac Financial Grp11.7011.7011.702000.020.17 
AMCCApplied Micro Crcts8.4508.3508.400671,900-0.1201.41 
AMCNAirmedia Group Inc2.4802.3702.470106,6000.0401.65 
AMCXAmc Networks Cl A57.1756.1656.51602,500-0.310.55 
AMDAdv Micro Devices10.2509.7509.77046,079,800-0.1101.11 
AMDAAmedica Corporation0.49000.42000.44004,235,600-0.190030.16 
AMEDAmedisys Inc46.1145.2845.65559,300-0.160.35 
AMGNAmgen155.7153.3153.82,571,800-2.01.26 
AMKRAmkor Technology9.8909.4809.6802,157,300-0.1801.83 
AMMAAlliance Mma Inc3.9003.8303.87021,4000.0200.52 
AMNBAmerican Natl Bksh34.9034.8034.8010,800-0.100.29 
AMOTAllied Motion Tech21.2020.3420.6810,800-0.401.90 
AMPHAmphastar Pharma Cmn16.4816.0016.01416,600-0.553.32 
AMRBAmerican River Bkshs14.8914.7514.894,2000.130.88 
AMRIAlbany Molecular Res18.1717.7717.79117,500-0.211.17 
AMRKA-Mark Precious Meta19.1118.8519.118,900-0.060.31 
AMRNAmarin Corp Ads2.9402.8802.8801,251,300-0.0401.37 
AMRSAmyris Inc0.67000.63000.64001,530,600-0.03004.48 
AMSCAmer Superconductor7.3007.0707.27049,7000.1001.39 
AMSFAmerisafe Inc64.6063.4063.4058,600-1.151.78 
AMSWAAmer Software Inc10.1209.9009.92029,400-0.1201.20 
AMTDTD Ameritrade HD Cmn47.0345.9246.322,420,700-0.330.71 
AMTXAemetis Inc Cmn Stk2.5001.5601.720892,400-0.1005.49 
AMWDAmer Woodmark Cp72.9569.8070.00153,900-1.702.37 
AMZNAmazon.Com Inc813.5807.3809.02,529,5001.60.19 
ANATAmer Natl Insurance121.2117.0120.011,100-0.90.75 
ANCBAnchor Bancorp26.1526.0526.1021,5000.000.00 
ANCXAccess National Corp28.0527.6527.6516,000-0.391.39 
ANDAAndina Acq Cp Ord Sh10.00010.00010.0006,5000.0700.70 
ANDARAndina Acq Cp Rt0.43000.43000.430013,4000.01002.38 
ANDAUAndina Acq Cp Unit11.1010.8511.101,8000.383.54 
ANDAWAndina Acq Cp Wt0.31000.27000.270039,400-0.070020.59 
ANDEAndersons Inc38.0036.7036.75180,200-1.052.78 
ANGIAngie's List Inc7.6107.2507.380399,200-0.1401.86 
ANGOAngiodynamics Inc17.3516.7816.81188,000-0.543.11 
ANIKAnika Therapeutics50.2749.8550.0099,600-0.140.28 
ANIPANI Pharma Inc58.6956.2556.81124,700-1.392.39 
ANSSAnsys Inc94.3793.2893.49467,400-0.080.09 
ANTHAnthera Pharmaceutic0.65000.61000.61001,103,900-0.03996.14 
ANYSphere 3D Corp.0.56000.36000.370020,635,5000.070023.33 
AOBCAmerican Outdoor Brands Corp.20.6520.0520.261,307,900-0.200.98 
AOSLAlpha and Omega Semi21.6020.6220.63177,800-1.014.67 
APDNApplied Dna Scns Cmn2.0001.9002.00026,3000.0502.56 
APDNWApplied Dna Sci Wrnt0.46000.46000.46003000.03006.98 
APEIAmerican Pub. Edu.24.5023.7023.9560,500-0.301.24 
APENApollo Endosurgery Inc15.4014.5915.312,600-0.332.11 
APLPArchrock Partners LP17.4016.9117.3146,0000.050.29 
APOGApogee Entrpr Inc58.3256.5756.67313,800-0.040.07 
APOLApollo Ed Grp A9.9909.9409.9501,035,700-0.0500.50 
APOPCellect Biotechnology Ltd3.9603.7103.76026,300-0.1002.59 
APOPWCellect Biotechnology Ltd0.42000.39000.39001,300-0.060013.33 
APPFAppfolio Cl A Cmn22.3022.0022.105,100-0.150.67 
APPSDigital Turbine Cmn0.72000.67000.6700281,000-0.01001.47 
APRIApricus Biosc Inc2.8402.3002.3903,842,400-0.47016.43 
APTIApptio Inc16.7416.3016.4361,4000.010.06 
APTOAptose Bioscns Cmn1.3001.1701.280485,4000.0907.56 
APVOAptevo Therapeutics Inc2.6902.5502.58045,000-0.1003.73 
APWCAsia Pac Wire &Cable2.9002.8602.8601,600-0.0401.38 
AQBTVAquabounty Technologies Inc.16.9316.0616.06900-0.975.70 
AQMSAqua Metals Inc Cmn12.7712.4012.5256,900-0.221.73 
AQXPAquinox Pharmaceutic18.7217.9417.97100,800-0.301.64 
ARAYAccuray Incorporated5.3505.2505.300417,500-0.0500.93 
ARCBArcbest Corp31.5030.3030.60272,800-0.451.45 
ARCCAres Capital Corp17.0016.8016.842,573,100-0.150.88 
ARCIApplnc Rcycl Ct Amer1.1501.0401.11044,7000.0302.78 
ARCWArc Group Worldwide4.9704.6004.75056,0000.1503.26 
ARDMAradigm Corp Cmn1.8001.7201.78013,4000.0000.00 
ARDXArdelyx Inc Cmn14.2513.8013.90176,700-0.201.42 
AREXApproach Res. Inc3.2403.0803.1401,087,400-0.0401.26 
ARGSArgos Therapeutics5.1004.8504.850167,5000.0000.00 
ARIAAriad Pharm Inc23.7323.6823.7012,935,4000.010.04 
ARIIAmerican Railcar Ind46.2045.3445.47129,400-0.110.24 
ARISAri Network Svcs5.3905.3005.3408,300-0.0500.93 
ARKRArk Restaurants Cp23.9023.9023.902000.180.76 
ARLPAlliance Resource Pt22.2021.5522.10175,9000.301.38 
ARLZAralez Pharm Inc4.2104.0504.060280,600-0.1603.79 
ARNAArena Pharmaceutical1.3901.3501.3602,138,700-0.0100.73 
AROWArrow Financial Corp37.0536.3036.5021,100-0.551.48 
ARQLArqule Inc1.5601.5101.51066,100-0.0402.58 
ARRSArris Group Inc29.6328.9629.271,045,9000.010.03 
ARRYArray Biopharma Inc11.3011.0111.194,787,700-0.060.53 
ARTNAArtesian Res Cp A31.9031.2531.5016,500-0.140.44 
ARTWArt S Way MFG Co I3.1703.1003.1501,3000.0000.00 
ARTXArotech Corp4.9504.4104.800989,4000.4009.09 
ARWAArowana Inc Ord11.7710.9711.777001.8718.89 
ARWARArowana Inc RTS0.59000.52000.55003,6000.050010.00 
ARWAWArowana Inc Wts0.33000.30000.300027,0000.01003.45 
ARWRArrowhead Pharma1.9801.8301.840765,000-0.1206.12 
ASBBAsb Bancorp Inc31.0030.3531.002,1000.702.31 
ASCMAAscent Capital Group16.1315.8116.0539,9000.000.00 
ASETFlxsh Rl As Al Ix Fd25.9025.8025.8020,800-0.160.62 
ASFIAsta Funding Inc10.3010.2010.2534,7000.050.49 
ASMBAssembly Biosciences19.4917.8119.06147,5000.723.93 
ASMLAsml Hldg NY Reg122.0120.5121.91,933,000-1.10.90 
ASNAAscena Retail Grp Cmn5.0704.7304.8506,346,000-0.2504.90 
ASNDAscendis Pharma Ads21.2020.5721.00205,200-0.040.19 
ASPSAltisource Portfolio27.0325.8425.84184,000-0.692.60 
ASRVAmeriserv Financial3.8503.6003.85051,5000.1002.67 
ASRVPAmeriserv Fin Cap26.4526.3626.36700-0.140.53 
ASTCAstrotech Corp1.6301.3901.480136,5000.0100.68 
ASTEAstec Inds Inc69.2165.8466.71114,600-0.871.29 
ASURAsure Software11.4110.9011.2768,4000.292.64 
ASYSAmtech Systems Inc4.3204.0204.13015,200-0.1703.95 
ATAIAta Inc ADR3.2503.1103.1106,500-0.1103.42 
ATAXAmer First Mf Inv5.5505.5005.50073,3000.0000.00 
ATECAlphatec Holdings3.5603.3503.40025,900-0.1103.13 
ATHNAthenahealth Inc122.8120.4121.5630,100-0.70.53 
ATHXAthersys Inc1.4801.4201.420483,000-0.0302.07 
ATLCAtlanticus Hldg Cp3.0603.0603.060200-0.0100.33 
ATLOAmes Natl Corp32.0531.9031.905,600-0.150.47 
ATNIAtn International79.8777.9579.1062,700-0.770.96 
ATOMAtomera Inc6.0305.9406.0304,000-0.0100.17 
ATOSAtossa Genetics Inc1.5001.4001.45073,900-0.0201.36 
ATRAAtara Biotherap Cmn14.8514.1014.10110,500-0.604.08 
ATRCAtricure Inc15.4015.0115.23277,000-0.070.46 
ATRIAtrion Corp466.9461.6466.64,400-0.60.13 
ATROAstronics Cp33.1531.3932.13211,000-0.982.96 
ATRSAntares Pharma Cmn2.1502.0602.100707,800-0.0401.87 
ATSGAir Transport15.6615.3315.42151,800-0.110.71 
ATTUAttunity Ltd6.0405.8405.97059,9000.0300.51 
ATVIActivision Blizzard39.1538.8138.864,611,800-0.220.56 
AUBNAuburn Natl Bncp I31.2031.1031.101,9000.100.32 
AUDCAudiocodes Ltd6.2906.1406.23086,400-0.0100.16 
AUPHAurinia Pharm Ord2.7202.3802.4804,729,9000.1004.20 
AVAVAerovironment Inc25.6725.0425.6094,6000.311.23 
AVDLAvadel Pharmaceuticals Plc9.9609.7009.91070,8000.0400.41 
AVEOAveo Pharmaceuticals0.69000.63000.6700211,5000.02003.08 
AVGOBroadcom Ltd186.9184.7185.64,562,7000.50.29 
AVGRAvinger Inc Cmn2.8302.4502.550933,000-0.30010.53 
AVHIA V Homes Inc16.1015.9516.0525,5000.000.00 
AVIDAvid Tech Inc5.0204.8504.880384,100-0.1502.98 
AVIRAviragen Therapeutic1.3801.2601.29077,800-0.1007.19 
AVNWAviat Networks Inc13.8013.3713.808,800-0.070.50 
AVXLAnavex Lf SC Cmn4.4004.1004.2001,086,5000.1603.96 
AVXSAvexis Inc Cmn Stk52.7851.4651.54171,700-1.021.94 
AWREAware Inc6.2506.1206.20043,0000.0500.81 
AXARAxar Acquisition Corp.9.9809.9009.980300-0.0700.70 
AXARUAxar Acquisition Corp.9.9109.9009.9103,2000.0100.10 
AXARWAxar Acquisition Corp.0.09000.08000.090028,1000.00000.00 
AXASAbraxas Petro Corp2.7302.6102.690958,400-0.0200.74 
AXDXAccelerate Diagnosti22.1021.3021.35199,200-0.703.17 
AXGNAxogen Inc Cmn10.0109.8509.900102,700-0.1001.00 
AXSMAxsome Thera Cmn Stk5.4504.8005.05064,800-0.3506.48 
AXTIAxt Inc6.1405.7005.850433,4000.0500.86 
AYAAmaya Inc Cmn Stk13.4013.2413.3071,900-0.050.37 
AZPNAspen Technology Cmn55.8055.1055.16421,8000.190.35 
AZRXAzurrx Biopharma Inc4.5404.3204.3201,1000.0000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
50.16.51.93
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,204-131.06
BDI1,200494.26
HSI23,050-480.21