Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AAAPAdvanced Accele. Ads42.4940.0842.4944,1000.641.53 
AABAAltaba Inc59.0357.9358.905,443,7000.831.43 
AALAmerican Airlines Gp51.1750.0151.014,776,1000.400.79 
AAMEAtlantic Amer Cp3.6503.5003.6001,4000.1002.86 
AAOIApplied Optoelect Cmn99.9895.2098.763,394,6001.962.02 
AAONAaon Inc35.2534.3034.40156,000-0.601.71 
AAPCAtlantic Alliance Or10.6010.6010.601000.191.83 
AAPLApple Inc153.9153.1153.515,780,9000.70.47 
AAWWAtlas Air Ww58.9557.7358.45334,200-0.450.76 
AAXJIshares Aca X-Japan ETF71.2570.7571.23646,1000.420.59 
AAXNAxon Inc25.4824.9625.22526,100-0.190.75 
ABACAoxin Tianli Grp2.2902.1002.22021,2000.1205.71 
ABAXAbaxis Inc51.8051.0051.2699,900-0.541.04 
ABCBAmeris Bancorp47.2545.9545.95135,100-1.252.65 
ABCDCambium Learning Grp4.9904.8504.85010,700-0.0200.41 
ABCOAdvisory Board Co57.2055.8556.05361,800-1.001.75 
ABDCAlcentra Capital Com12.2211.8011.88176,200-0.191.57 
ABEOAbeona Therapeutics9.0508.5008.700389,600-0.4004.40 
ABEOWAbeona Thera Wts4.9704.5004.7302,900-0.0200.42 
ABILAbility Inc0.94000.82000.910046,4000.00000.00 
ABIOArca Biopharma Inc2.4502.3502.375215,800-0.0251.04 
ABMDAbiomed Inc149.1145.0145.1731,300-3.22.17 
ABTLAutobytel Inc12.0911.9611.9970,1000.000.00 
ABTXAllegiance Banc CS38.7038.3038.4520,6000.050.13 
ABUSArbutus Biopharma Cp3.7503.6503.750116,5000.0501.35 
ABYAtlantica Yield Plc20.8920.7120.77244,400-0.010.05 
ACADAcadia Pharmaceutica30.4329.9030.13635,2000.100.33 
ACBIAtlantic Capital Cmn18.9018.5818.7560,500-0.100.53 
ACETAceto Cp15.7015.3915.50215,500-0.020.13 
ACFCAtlantic Coast Finl7.8007.7207.78036,9000.0200.26 
ACGLArch Capital Grp Ltd99.4798.3699.03546,300-0.090.09 
ACGLPArch Capital Group Ltd24.5524.3824.5541,5000.180.74 
ACHCAcadia Healthcr Co49.8048.1649.261,517,100-2.033.96 
ACHNAchillion Pharmaceut4.2804.1554.2001,008,400-0.0200.47 
ACIAAcacia Communica Cmn45.6144.0644.77982,800-0.831.82 
ACIUAC Immune Sa8.2308.0008.15012,2000.0600.74 
ACIWAci Worldwide Inc24.5724.1424.14542,400-0.281.15 
ACLSAxcelis Tech Inc23.6523.2223.60236,0000.502.16 
ACNBAcnb Corp29.4028.4028.507,600-0.401.38 
ACORAcorda Therapeutics23.0522.2322.55629,000-0.301.31 
ACRSAclaris Therapts Cmn30.0829.3229.64268,5000.290.99 
ACRXAcelrx Pharmaceutica3.8503.6503.700907,300-0.1002.63 
ACSFAmerican Capital Sen12.8512.7512.8526,9000.000.00 
ACSTAcasti Pharma Cmn A1.4001.2801.3805,1000.1007.81 
ACTAActua Corp Cmn14.2013.9013.95159,2000.050.36 
ACTGAcacia Res-Acacia4.1503.9004.000238,6000.0501.27 
ACTXG-X Guru Active ETF15.3915.3915.39100-0.020.13 
ACWIIshares ACWI ETF67.4767.2467.404,450,3000.200.30 
ACWXIshares ACWI Ex-US ETF47.3146.9847.231,213,0000.280.60 
ACXMAcxiom Cp27.2026.9526.99697,900-0.150.55 
ADAPAdaptimmune Ther Ads5.6105.4105.450188,100-0.1302.33 
ADBEAdobe Systems Inc149.8148.4149.81,363,1001.61.06 
ADESAdvanced Emissions Solutions Inc10.439.9310.12150,0000.101.00 
ADHDAlcobra Ltd. Ord1.1501.1101.13099,2000.0100.89 
ADIAnalog Devices Cmn81.3079.8080.722,298,1001.201.51 
ADMAAdma Biologics Cmn3.7903.5303.68019,2000.0401.10 
ADMPAdamis Pharmaceuticl4.8004.5004.600490,600-0.1503.16 
ADMSAdamas Pharma Cmn19.0217.7117.90112,100-0.361.97 
ADOMAdomani Inc.10.658.4010.50215,9001.6418.51 
ADPAutomatic Data Procs106.1103.0106.05,618,2002.82.71 
ADRABldrs Asia 50 Fd32.5432.3732.545000.331.02 
ADRDBldrs Dev Mkts 10022.5022.3822.493,5000.180.82 
ADREBldrs EM Mkts 5041.4341.0141.439,9000.521.27 
ADROAduro Biotech Cmn14.0013.6313.80157,0000.100.73 
ADRUBldrs EUR 100 Fd22.0822.0022.001,5000.010.04 
ADSKAutodesk Inc114.1112.4114.11,891,1001.81.62 
ADTNAdtran Inc24.0023.2823.35319,000-0.451.89 
ADUSAddus Homecare Corpo37.1535.7036.1061,100-1.554.12 
ADVMAdverum Biotechnlgs2.6502.5502.600148,0000.0000.00 
ADXSAdvaxis Inc Cmn Stk6.9506.7106.920255,1000.0500.73 
ADXSWAdvaxis Inc Wts3.7903.7503.7502000.2507.14 
AEGNAegion Corp Cmn Stk23.7323.2823.52174,400-0.150.63 
AEHRAehr Test Systems4.3304.0604.10051,000-0.0801.91 
AEISAdvanced Energy76.1674.7275.36342,5000.791.06 
AEMDAethlon Medical Cmn2.1301.9702.0502,9000.0904.59 
AERIAerie Pharmaceutical56.1554.6054.70263,000-1.252.23 
AETIAmerican Electric Te2.0001.8501.95023,1000.0000.00 
AEYAddvantage Techs Grp1.5401.5101.5103,000-0.0100.66 
AEZSAeterna Zentaris2.2802.0502.2002,199,700-0.0502.22 
AFAMAlmost Family Inc50.4544.2548.95634,900-7.7513.67 
AFHAtlas Fincl Hld Ord15.2515.0015.1516,400-0.050.33 
AFHBLAtlas Financial Holdings Inc. 6.625%25.8925.8925.891,0000.130.51 
AFMDAffimed N.V.2.3002.1002.200345,200-0.0753.30 
AFSIAmtrust Financial16.3016.0516.13939,900-0.130.80 
AGENAgenus Inc5.2955.1005.260983,9000.1202.33 
AGFSAgrofresh Solutions8.7508.1308.290231,300-0.3704.27 
AGFSWAgrofresh Sol Wrrnts1.1001.0101.1004,8000.0000.00 
AGIIArgo Group Intl Hlds61.5860.4560.55102,700-0.701.14 
AGIILArgo Grp Itl Snr NTS25.3025.2625.2939,0000.010.04 
AGIOAgios Pharmaceutical58.8857.7558.12277,1000.160.28 
AGLEAeglea Biothera Cmn3.7903.5403.59030,700-0.0300.83 
AGNCAmerican Capital Age21.2521.0821.176,353,2000.120.55 
AGNCBAmerican Cap Agy Cor26.3026.1626.2813,400-0.020.08 
AGNCPAmerican Capital Pfd25.4325.3525.3976,600-0.010.04 
AGNDWisdomtree Neg Duration US Agg Bond Fund43.5743.5743.573000.120.26 
AGRXAgile Therap Cmn Stk4.9504.2504.770250,500-0.1703.44 
AGTCApplied Genetic Tech5.1504.9005.10094,1000.1503.03 
AGYSAgilysys Inc10.5210.4010.4228,900-0.050.48 
AGZDWisdomtree Int Rate US Agg Bond Fund48.0747.9448.073,1000.110.23 
AHGPAlliance Holdings Gp26.0725.1725.4956,700-0.060.23 
AHPAAvista Healthcare Public Acquisition9.8709.8709.870500-0.0200.20 
AHPAUAvista Healthcare Public Acquisition10.3910.3910.392000.030.29 
AHPAWAvista Healthcare Public Acquisition0.50000.45000.4500124,2000.00000.00 
AHPIAllied Healthcare2.3102.1902.24018,400-0.0401.75 
AIAIshares Asia 50 ETF60.4760.0760.4028,8000.270.45 
AIMCAltra Indtl Mtn Cmn42.9542.3542.45475,800-0.200.47 
AIMTAimmune Therap Cmn21.9321.1321.93287,2000.281.29 
AINVApollo Investment Co6.4106.3606.380420,2000.0000.00 
AIQAlliance Hlthcare Cmn13.2513.2013.2517,8000.050.38 
AIRGAirgain Inc13.7813.6513.7552,7000.040.29 
AIRRRba American Industrial Renaissance ETF24.0423.8923.9391,800-0.311.28 
AIRTAir T Inc17.4016.4517.005,4000.603.66 
AKAMAkamai Technologies50.0045.4145.4915,168,500-7.7914.62 
AKAOAchaogen Inc20.7019.2119.93921,7000.030.15 
AKBAAkebia Therapeutics14.1813.6713.90249,0000.120.87 
AKCAAkcea Therapeutics Inc.14.8113.3614.48310,3000.715.16 
AKERAkers Biosciences Cmn1.2001.1501.20037,3000.0504.35 
AKRXAkorn Inc33.6733.6233.63900,800-0.020.06 
AKTSAkoustis Technologies Inc7.2506.9006.94076,400-0.0200.29 
AKTXAkari Therapeutics4.6504.3504.57055,500-0.0400.87 
ALBOAlbireo Pharma Inc25.0224.2024.7413,100-0.662.60 
ALCOAlico Inc31.0030.1030.205,400-0.200.66 
ALDRAlder Biopharma Cmn11.5011.1511.201,168,700-0.252.18 
ALDXAldeyra Therapeu Cmn5.0504.6004.95078,8000.3006.45 
ALGNAlign Technology I159.9157.4158.7810,2000.10.08 
ALGTAllegiant Travel Com145.7143.0143.2150,000-1.30.87 
ALIMAlimera Sciences Inc1.4901.4401.450327,0000.0000.00 
ALJJAlj Regional Hold Cmn3.3703.2703.33038,900-0.0100.30 
ALKSAlkermes Plc58.2857.4757.57628,800-0.420.72 
ALLTAllot Communications5.0805.0005.07018,7000.0601.20 
ALNYAlnylam Pharmaceut81.8080.4981.57479,3000.560.69 
ALOGAnalogic Cp71.1569.9071.10111,6000.600.85 
ALOTAstronova Inc14.1013.7014.0031,6000.352.56 
ALPNAlpine Immune Sciences Inc.9.7008.1908.78028,800-0.7708.06 
ALQAAlliqua Biomedical0.37000.34500.3690242,9000.00902.50 
ALRMAlarm.Com Cmn37.5836.8837.51269,3000.320.86 
ALRNAileron Therapeutics Inc.13.2012.6012.9173,400-0.090.69 
ALSKAlaska Commun Sys2.3802.2202.230110,500-0.1305.51 
ALTAltimmune Inc.2.9502.7002.80074,100-0.1003.45 
ALTYG-X Super Dividend Alternatives ETF15.7915.6715.743,8000.010.09 
ALXNAlexion Pharm Inc131.7128.8131.12,055,5001.71.33 
AMAGAmag Pharmaceuticals20.4019.8519.90598,100-0.050.25 
AMATApplied Materials47.4746.5247.459,161,2001.052.26 
AMBAAmbarella Inc51.2350.0850.61487,400-0.050.10 
AMBCAmbac Financial Grp20.4319.9720.12333,900-0.291.42 
AMBCWAmbac Financial Grp10.1009.9109.9701,600-0.1301.29 
AMCNAirmedia Group Inc2.5402.4452.470128,900-0.0301.20 
AMCXAmc Networks Cl A64.1761.9764.111,077,0002.153.47 
AMDAdv Micro Devices15.6514.4014.76236,082,9000.654.61 
AMDAAmedica Corporation0.38900.37000.375098,0000.00501.35 
AMEDAmedisys Inc51.5748.4148.693,103,800-10.7218.04 
AMGNAmgen178.9175.2175.95,446,100-5.02.76 
AMKRAmkor Technology11.1410.9111.061,145,9000.050.45 
AMMAAlliance Mma Inc1.4401.0101.090825,3000.0403.81 
AMNBAmerican Natl Bksh38.2537.5537.9011,800-0.100.26 
AMOTAllied Motion Tech30.3129.5029.7919,3000.060.20 
AMPHAmphastar Pharma Cmn17.8517.5517.62128,800-0.090.51 
AMRBAmerican River Bkshs14.4114.1414.202,9000.000.00 
AMRIAlbany Molecular Res21.7621.7021.73445,4000.040.18 
AMRKA-Mark Precious Meta14.9914.8514.924,4000.161.08 
AMRNAmarin Corp Ads4.1504.0304.1001,812,2000.0400.99 
AMRSAmyris Inc4.0903.9303.950132,000-0.0100.25 
AMSCAmer Superconductor3.5703.3303.430228,300-0.0802.28 
AMSFAmerisafe Inc58.6057.3057.3598,900-1.302.22 
AMSWAAmer Software Inc10.149.9710.0219,1000.060.60 
AMTDTD Ameritrade HD Cmn46.9846.0446.132,423,400-0.841.79 
AMTXAemetis Inc Cmn Stk1.2751.1991.23035,7000.0302.50 
AMWDAmer Woodmark Cp99.4097.6598.0070,300-0.650.66 
AMZNAmazon.Com Inc1,0531,0431,0532,921,200131.24 
ANABAnaptysbio Inc28.0023.5725.77351,600-2.137.63 
ANATAmer Natl Insurance119.6118.4118.814,400-0.40.29 
ANCBAnchor Bancorp25.4525.4025.454000.100.39 
ANCXAccess National Corp26.9026.3126.3343,900-0.220.83 
ANDAAndina Acq Cp Ord Sh10.1410.0510.142,1000.030.30 
ANDARAndina Acq Cp Rt0.43500.39000.42003,3000.02005.00 
ANDAUAndina Acq Cp Unit10.9510.9510.951000.050.46 
ANDAWAndina Acq Cp WT0.28000.27000.28008,000-0.03009.68 
ANDEAndersons Inc34.7534.0534.2076,900-0.401.16 
ANGIAngie's List Inc12.7511.9812.48344,500-0.070.56 
ANGOAngiodynamics Inc17.0716.5316.55255,300-0.573.33 
ANIKAnika Therapeutics48.5446.4747.99107,200-0.270.56 
ANIPANI Pharma Inc49.6448.2748.5590,500-1.012.04 
ANSSAnsys Inc128.6127.4127.9241,3000.00.02 
ANTHAnthera Pharmaceutic1.5301.4601.490360,800-0.0402.61 
ANYSphere 3D Corp4.7304.3404.660109,6000.3107.13 
AOBCAmerican Outdoor Brands Corp20.8020.4220.76715,7000.281.37 
AOSLAlpha and Omega Semi18.3118.0318.2759,1000.060.33 
APDNApplied Dna Scns Cmn1.6501.5501.58025,5000.0301.94 
APDNWApplied Dna Sci Wrnt0.37000.37000.3700400-0.02005.13 
APEIAmerican Pub. Edu.23.7022.5022.9082,600-0.753.17 
APENApollo Endosurgery Inc7.2806.6806.75059,100-0.2002.88 
APLPArchrock Partners LP15.1114.5314.6947,300-0.010.07 
APOGApogee Entrpr Inc53.0652.2952.49131,400-0.470.89 
APOPCellect Biotechnology Ltd7.8207.5007.55020,100-0.0600.79 
APOPWCellect Biotechnology Ltd2.1502.0002.1503,8000.1507.50 
APPFAppfolio Cl A Cmn35.4035.1035.3069,000-0.050.14 
APPNAppian Corporation Class A20.6319.7620.50104,1000.251.23 
APPSDigital Turbine Cmn1.1101.0501.080118,8000.0201.89 
APRIApricus Biosc Inc1.3001.1301.2601,668,1000.14012.50 
APTIApptio Inc17.6717.2217.37166,4000.060.35 
APTOAptose Bioscns Cmn1.6001.4801.530291,7000.0402.68 
APVOAptevo Therapeutics Inc1.9701.8701.88035,700-0.0703.59 
APWCAsia Pac Wire &Cable3.0003.0003.0004000.0000.00 
AQBAquabounty Technologies Inc7.2307.0707.0709,7000.0000.00 
AQMSAqua Metals Inc12.0810.5012.00392,5000.282.39 
AQXPAquinox Pharmaceutic14.9014.5214.7869,7000.201.37 
ARAYAccuray Incorporated4.5004.3504.450357,6000.0000.00 
ARCBArcbest Corp22.2521.8021.90175,100-0.200.90 
ARCCAres Capital Corp16.4816.4216.43937,2000.000.00 
ARCIApplnc Rcycl Ct Amer0.73000.71000.73009,0000.02002.82 
ARCWArc Group Worldwide2.9502.7502.95039,3000.0000.00 
ARDMAradigm Corp Cmn1.3801.2801.3507,1000.0806.30 
ARDXArdelyx Inc5.8505.6005.600121,000-0.1502.61 
AREXApproach Res. Inc3.1252.9403.040583,2000.0301.00 
ARGSArgos Therapeutics0.47000.28500.310030,699,5000.01505.08 
ARGXArgenx Se Ads21.3520.8421.3555,8001.246.17 
ARIIAmerican Railcar Ind37.7537.0537.2284,700-0.401.06 
ARISAri Network Svcs7.0607.0407.04040,7000.0000.00 
ARKRArk Restaurants Cp22.9022.3622.362,400-0.361.58 
ARLPAlliance Resource Pt20.3019.9720.10156,900-0.050.25 
ARLZAralez Pharm Inc1.3901.2601.270824,100-0.1007.30 
ARNAArena Pharmaceutical24.6424.1124.37893,9000.020.08 
AROWArrow Financial Corp32.7032.1532.2514,200-0.401.23 
ARQLArqule Inc1.2501.2101.23016,8000.0201.65 
ARRSArris Group Inc28.4727.8928.09622,600-0.301.06 
ARRYArray Biopharma Inc7.9357.7307.7701,479,800-0.0901.15 
ARTNAArtesian Res Cp A39.9038.5839.6814,0000.230.58 
ARTWArt S Way MFG Co I2.7502.6002.65013,0000.0501.92 
ARTXArotech Corp4.0503.7503.750466,000-0.2005.06 
ARWRArrowhead Pharma1.8901.6301.8802,380,7000.28017.50 
ASBBAsb Bancorp Inc46.0045.3545.5015,5000.451.00 
ASCMAAscent Capital Group17.5817.0717.2738,8000.100.58 
ASETFlexshares Real Assets Allocation Index27.7327.6627.731,6000.060.22 
ASFIAsta Funding Inc7.2007.1007.2007000.1001.41 
ASMBAssembly Biosciences21.5020.7621.3658,5000.080.38 
ASMLAsml Hldg NY Reg154.7152.9154.5768,7001.81.18 
ASNAAscena Retail Grp Cmn2.3152.1702.2202,480,600-0.0200.89 
ASNDAscendis Pharma Ads28.7627.6028.17107,7000.491.77 
ASPSAltisource Portfolio26.7425.9226.43331,7000.240.92 
ASRVAmeriserv Financial4.0003.9003.95054,8000.0000.00 
ASRVPAmeriserv Fin Cap28.4028.2028.201,000-0.050.18 
ASTCAstrotech Corp0.94000.87000.920034,7000.01001.10 
ASTEAstec Inds Inc52.0048.5049.49588,600-1.432.81 
ASURAsure Software13.8713.4713.6097,400-0.161.16 
ASVAsv Holdings Inc.7.9057.6497.82018,3000.0600.77 
ASYSAmtech Systems Inc9.5508.8259.450138,2000.4805.35 
ATAIAta Inc ADR4.6604.5604.6603,4000.0100.22 
ATAXAmer First Mf Inv6.1506.0506.050135,7000.0000.00 
ATECAlphatec Holdings1.7801.6701.68020,700-0.0402.33 
ATHNAthenahealth Inc152.0145.3145.8832,400-6.74.38 
ATHXAthersys Inc1.6601.6001.620419,400-0.0100.61 
ATLCAtlanticus Hldg Cp2.4502.4102.4307,700-0.1003.95 
ATLOAmes Natl Corp30.4530.1030.202,1000.100.33 
ATNIAtn International66.4665.4466.2883,6000.470.71 
ATNXAthenex Inc.18.7518.0018.03129,700-0.522.80 
ATOMAtomera Inc5.2105.0605.1008,5000.0000.00 
ATOSAtossa Genetics Inc0.40000.37000.3800380,4000.00000.00 
ATRAAtara Biotherap Cmn15.9015.4015.45205,000-0.402.52 
ATRCAtricure Inc23.5223.0523.14168,800-0.331.41 
ATRIAtrion Corp634.8623.6627.06,8001.90.30 
ATROAstronics Cp30.2829.8029.84129,500-0.140.47 
ATRSAntares Pharma Cmn3.2003.1503.170531,100-0.0100.31 
ATSGAir Transport25.1123.7424.74849,3000.602.49 
ATTUAttunity Ltd7.0806.8607.01026,700-0.1001.41 
ATVIActivision Blizzard62.6461.1462.645,162,2001.692.77 
ATXIAvenue Therapeutics Inc.7.0506.8507.04028,0000.0300.43 
AUBNAuburn Natl Bncp I37.2436.7437.17600-0.060.16 
AUDCAudiocodes Ltd6.8806.5606.830161,8000.0701.04 
AUPHAurinia Pharm Ord6.6906.4006.5501,588,3000.1302.02 
AVAVAerovironment Inc38.2737.3637.74229,600-0.411.07 
AVDLAvadel Pharmaceuticals Plc10.2909.8109.890106,700-0.2202.18 
AVEOAveo Pharmaceuticals2.5202.4102.4502,220,900-0.0502.00 
AVGOBroadcom Ltd258.2254.6257.01,997,1002.71.07 
AVGRAvinger Inc0.52000.49000.4900294,800-0.01102.20 
AVHIA V Homes Inc19.0518.3518.3572,300-0.502.65 
AVIDAvid Tech Inc5.4605.3505.380272,500-0.0200.37 
AVIRAviragen Therapeutic0.59000.55000.570054,7000.01001.79 
AVNWAviat Networks Inc19.7919.1019.4782,5000.422.20 
AVXLAnavex Lf SC Cmn4.4804.2904.350278,2000.0200.46 
AVXSAvexis Inc Cmn Stk91.4388.6090.63394,3002.372.69 
AWREAware Inc4.7554.5504.65078,700-0.1503.13 
AXARAxar Acquisition Corp9.9009.9009.9007,200-0.1001.00 
AXARUAxar Acquisition Corp9.9909.9909.990200-0.0100.10 
AXARWAxar Acquisition Corp0.09300.08500.0850142,9000.00000.00 
AXASAbraxas Petro Corp1.7901.6901.7701,425,8000.1005.99 
AXDXAccelerate Diagnosti28.0027.3527.70170,400-0.100.36 
AXGNAxogen Inc16.7516.2516.25183,200-0.100.61 
AXSMAxsome Thera Cmn Stk6.2605.7006.150377,0000.4507.89 
AXTIAxt Inc7.7507.3007.600744,9000.2503.40 
AYAAmaya Inc Cmn Stk18.1017.7317.95117,900-0.050.28 
AZPNAspen Technology Cmn57.7857.1957.39279,9000.130.23 
AZRXAzurrx Biopharma Inc4.9004.6404.86042,8000.2605.65 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.164.247
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423110.16
DJI21,711980.45
SP5002,47810.03
DAX12,305410.33
FTSE7,452180.24
NI22520,070200.10
CAC405,190290.56
GLD1,261110.86
BDI1,200494.26
HSI27,027860.32