Sunday, 26 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.9538.5839.8217,834,1001.343.48 7 
AAMEAtlantic American Corporation3.9503.8303.9502,2000.1203.13 6 
AAOIApplied Optoelectronics Inc.15.6014.8215.22327,0000.412.77 6 
AAONAAON Inc.18.7917.7318.26207,7000.351.88 6 
AAPLApple Inc.105.49104.53105.2247,053,9000.390.37 7 
AAVLAvalanche Biotechnologies Inc.34.2433.6834.2225,1000.320.94 5 
AAWWAtlas Air Worldwide Holdings35.1934.1734.77142,7000.020.06 6 
AAXJiShares Trust61.6361.1561.492,054,4000.060.10 7 
ABACAoxin Tianli Group Inc.2.3002.2102.270109,2000.0301.34 8 
ABAXABAXIS Inc.50.5049.0049.07366,1001.432.83 6 
ABCBAmeris Bancorp23.9623.6023.7970,1000.301.28 7 
ABCDCAMBIUM LEARNING GROUP INC.1.5101.4001.47042,0000.0201.38 5 
ABCOAdvisory Board Company (The)50.9649.3150.75223,6001.002.01 7 
ABCWAnchor BanCorp Wisconsin Inc.31.9929.0031.008,2001.495.05 5 
ABDCAlcentra Capital Corp.12.7512.6012.7120,1000.080.63 4 
ABGBAbengoa S.A.20.9520.7220.926,8000.090.43 5 
ABIOARCA BIOPHARMA INC.1.1201.0801.11063,1000.0201.77 4 
ABMDABIOMED Inc.24.6124.0724.18145,4000.080.33 6 
ABTLAutobytel Inc.9.1708.8409.000108,8000.0700.78 5 
ABYAbengoa Yield Plc33.4732.2732.73123,6000.070.21 5 
ACADACADIA Pharmaceuticals Inc.26.9526.0626.921,007,7000.672.55 7 
ACASAmerican Capital Ltd.14.3814.2814.34795,2000.020.14 6 
ACATArctic Cat Inc.32.3031.3332.09182,8000.521.65 5 
ACETAceto Corporation20.2019.7620.05137,7000.070.35 6 
ACFCAtlantic Coast Federal Corporation3.9303.8303.85018,5000.0401.03 5 
ACFNAcorn Energy Inc.1.5101.4701.48096,6000.0000.00 5 
ACGLArch Capital Group Ltd.55.8255.3055.68217,2000.520.94 6 
ACHNAchillion Pharmaceuticals Inc.11.7411.1611.714,116,5000.494.37 6 
ACIWACI Worldwide Inc.18.6018.3418.45351,3000.040.22 5 
ACLSAxcelis Technologies Inc.1.9901.9301.980158,0000.0100.51 5 
ACNBAcnb Corp19.5319.4519.457000.100.52 5 
ACORAcorda Therapeutics Inc.35.0733.8234.25407,6000.782.23 5 
ACPWActive Power Inc.1.8701.8001.83020,9000.0201.08 4 
ACRXAcelrx Pharmaceuticals6.8206.5906.780237,4000.1301.95 6 
ACSFAmerican Capital Senior Floatin13.1512.8013.0313,7000.020.15 5 
ACTAActua Corporation17.6917.0417.4063,4000.020.12 6 
ACTGAcacia Research Corporation17.0115.3416.90816,3001.479.53 7 
ACTSActions Semiconductor Co. Ltd.1.8801.8201.85045,1000.0000.00 5 
ACURAcura Pharmaceuticals Inc.0.60000.58000.590033,9000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund58.1057.6658.08929,0000.330.57 6 
ACWXiShares MSCI ACWI ex US Index Fund44.2343.9644.23299,5000.240.55 5 
ACXMAcxiom Corporation17.0816.8016.86231,4000.120.71 6 
ADATAuthentidate Holding Corp.0.80000.73000.7500228,5000.01001.35 6 
ADBEAdobe Systems Incorporated67.0865.5067.011,391,5001.091.65 6 
ADEPAdept Technology Inc.7.5006.9007.100107,0000.1001.43 5 
ADESADA-ES Inc.19.8319.5119.6264,9000.050.25 4 
ADMPAdamis Pharmaceuticl4.4904.3404.39019,9000.0400.90 6 
ADMSAdamas Pharmaceuticals Inc.14.7514.3714.7356,1000.120.82 3 
ADPAUTOMATIC DATA PROCS76.2575.4776.201,131,8000.761.01 7 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.7228.5728.572000.010.03 5 
ADRDBLDRS Developed Markets 100 ADR Index23.1923.0723.171,2000.060.26 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund38.7537.9138.646,6000.591.55 5 
ADRUBLDRS Europe 100 ADR Index Fund23.2623.2023.209000.050.22 5 
ADSKAutodesk Inc.54.4953.5354.451,882,0000.901.68 5 
ADTNADTRAN Inc.20.8420.3220.51558,4000.150.73 6 
ADUSADDUS HOMECARE CORPORATION- YAHO18.3818.0418.1318,8000.010.06 4 
ADVSAdvent Software Inc.32.9932.6232.90199,2000.200.61 6 
ADXSADXS3.4003.1103.330361,1000.2508.12 6 
ADXSWAdvaxis Inc.1.5001.3001.38026,8000.14011.29 5 
AEGRAegerion Pharmaceuticals Inc.33.5430.4030.661,304,1002.587.76 5 
AEHRAehr Test Systems2.6502.1602.55075,6000.38017.51 5 
AEISAdvanced Energy Industries Inc.18.1017.7417.83302,0000.050.28 5 
AEPIAEP Industries Inc.44.5542.9942.996,3000.882.01 6 
AERIAerie Pharmaceuticals Inc.23.7022.5023.42254,4000.773.40 7 
AETIAmerican Electric Technologies Inc.6.8006.5906.7906,0000.1001.49 4 
AEYADDvantage Technologies Group Inc.2.4502.4402.4402,3000.0000.00 6 
AEZSAEterna Zentaris Inc.1.1801.1201.1701,232,1000.0201.74 5 
AFAMAlmost Family Inc27.8827.1327.6231,4000.180.66 5 
AFCBATHE BANCSHARES CORPORATION21.3221.3221.325000.281.30 4 
AFFXAffymetrix Inc.7.9407.6207.690423,2000.1702.16 6 
AFMDAffimed Therapeutics B.V.4.8204.3104.41074,4000.2004.34 5 
AFOPAlliance Fiber Optic Products Inc.12.7412.4012.50189,7000.100.81 5 
AFSIAmTrust Financial Services Inc.50.5649.2649.37658,6000.831.65 6 
AGENAntigenics Inc.3.1002.9803.000193,0000.0802.60 6 
AGIIArgo Group International Holdings Ltd.53.4352.9153.2735,9000.420.79 6 
AGIOAgios Pharmaceuticals Inc.80.8576.0080.61568,5004.335.68 7 
AGNCAmerican Capital Agency Corp.23.0722.8623.024,843,7000.120.52 6 
AGNCBAmerican Capital Agency Corp.24.2524.1224.2527,9000.170.71 6 
AGNDAGND46.2946.0146.2913,5000.130.28 5 
AGRXAgile Therapeutics Inc6.9406.6506.7909,6000.1902.88 6 
AGTCApplied Genetic Technologies Co19.2218.6418.8113,5000.080.42 5 
AGYSAgilysys Inc.10.9510.8610.8849,0000.030.28 5 
AGZDWisdomtree Barclays U.S. Aggreg49.7949.3649.363,3000.240.48 4 
AHGPAlliance Holdings GP L.P.68.5866.6966.6922,7001.131.67 6 
AHPIAllied Healthcare Products Inc.2.3002.0502.100262,1000.0502.33 6 
AIMCAltra Holdings Inc.32.1129.5230.08430,2000.612.07 7 
AINVApollo Investment Corporation8.0907.9808.0401,537,7000.0400.50 5 
AIRMAir Methods Corporation46.7844.5345.06874,6000.511.12 6 
AIRRAIRR18.3118.1818.3117,2000.110.60 6 
AIRTAir T Inc.13.1012.8912.994,1000.010.08 5 
AIXGAixtron Aktiengesellschaft13.0612.9513.0490,3000.100.76 4 
AKAMAkamai Technologies Inc.55.3154.1455.281,104,2000.751.38 5 
AKAOAKAO9.5609.0509.25031,7000.1101.18 6 
AKBAAkebia Therapeutics Inc.20.0019.2819.7254,9000.452.34 4 
AKERAKER3.5903.4703.5904,0000.0200.56 5 
AKRXAkorn Inc.44.4142.9844.381,014,3001.613.76 7 
ALCOAlico Inc.36.0135.3935.5214,7000.140.39 5 
ALDRAlder Biopharmaceuticals Inc16.5015.1016.40135,2001.107.19 7 
ALDXAldeyra Therapeutics Inc.8.1007.6207.81012,7000.0400.51 6 
ALGNAlign Technology Inc.53.2350.5651.502,244,2002.465.02 7 
ALGTAllegiant Travel Company122.90120.23122.11151,1000.260.21 6 
ALIMALIMERA SCIENCES INC6.0805.4006.0201,347,4000.56010.26 5 
ALKSAlkermes Inc.46.3945.2745.91760,9000.631.39 7 
ALLBAlliance Bancorp Inc. of Pennsylvania16.1015.5716.104,6000.000.00 6 
ALLTAllot Communications Ltd.10.7510.5410.7270,7000.212.00 5 
ALNYAlnylam Pharmaceuticals Inc.94.9990.9093.84739,2002.032.21 8 
ALOGAnalogic Corporation71.8270.6871.6327,8000.430.60 7 
ALOTAstro-Med Inc.13.5513.1513.151,7000.181.35 5 
ALQAALQA4.2504.1404.15016,0000.1002.35 5 
ALSKAlaska Communications Systems Group Inc.1.4101.3701.390146,2000.0201.46 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation33.5832.1133.156,899,0000.591.75 6 
ALXAAlexza Pharmaceuticals Inc.2.3202.2402.27038,7000.0200.89 5 
ALXNAlexion Pharmaceuticals Inc.190.85185.01190.291,812,7004.372.35 7 
AMAGAMAG Pharmaceuticals Inc.34.3333.1833.29274,0000.491.45 6 
AMATApplied Materials Inc.21.5320.9020.9919,804,2000.090.43 6 
AMBAAmbarella Inc41.7840.4141.20956,3000.180.43 6 
AMCCApplied Micro Circuits Corporation6.9106.6506.8001,030,0000.1001.45 5 
AMCFANDATEE CHINA MARINE FUEL SERVI2.2602.0002.01056,0000.1506.94 4 
AMCNAirMedia Group Inc2.1802.1102.15080,8000.0401.90 6 
AMDAAmedica Corp2.9001.9002.600504,8000.73039.04 6 
AMEDAmedisys Inc21.9921.1621.80223,0000.140.64 7 
AMGNAmgen Inc.147.50145.52147.265,318,4000.010.01 7 
AMICAmerican Independence Corp.10.5610.5610.561000.525.18 5 
AMKRAmkor Technology Inc.7.7107.4307.560967,2000.0100.13 4 
AMNBAmerican National Bankshares Inc.23.2122.8322.837,9000.160.70 6 
AMOTAllied Motion Technologies Inc.14.9513.8314.2720,0000.130.90 6 
AMOVAmerica Movil S.A.B. de C.V.23.7723.3923.5013,6000.230.97 5 
AMPHAmerican Physicians Service Group Inc.10.1810.0010.0742,1000.020.20 3 
AMRBAmerican River Bankshares9.3409.2909.3401,3000.0700.76 5 
AMRIAlbany Molecular Research Inc.23.5622.8222.99329,7000.341.50 7 
AMRKAMRK11.0010.4210.8010,3000.090.84 5 
AMRNAmarin Corporation PLC1.05000.94000.94005,214,1000.110010.48 6 
AMRSAmyris Inc.3.1803.0503.070165,9000.0902.85 5 
AMSCAmerican Superconductor Corporation1.2201.1701.190410,4000.0100.83 4 
AMSFAMERISAFE Inc.41.3640.9441.0841,0000.110.27 6 
AMSGAmsurg Corp.50.6950.0950.38225,6000.010.02 6 
AMSGPAmsurg Corp107.50107.49107.503,7001.071.01 6 
AMSWAAmerican Software Inc.9.0708.8009.02051,8000.0500.56 6 
AMTXAemetis Inc7.9307.5107.66088,9000.0300.39 5 
AMWDAmerican Woodmark Corporation38.9338.0538.29148,0000.130.34 7 
AMZNAmazon.com Inc.293.81284.00287.0619,805,90026.128.34 6 
ANACAnacor Pharmaceuticals Inc.28.4327.6328.36268,9000.100.35 7 
ANADANADIGICS Inc.0.66000.59000.5900315,9000.01001.67 6 
ANATAmerican National Insurance Company112.98108.35112.9714,6001.751.57 4 
ANCBAnchor Bancorp20.9320.5120.702,8000.000.00 7 
ANCIAMERICAN CARESOURCE2.9102.7002.8902,4000.0903.21 6 
ANCXAccess National Corporation16.7916.6816.752,8000.120.72 6 
ANDEAndersons Inc. (The)60.0858.6959.57136,7000.030.05 5 
ANGOAngioDynamics Inc.16.4516.2016.29322,9000.160.97 7 
ANIKAnika Therapeutics Inc.39.2038.4739.02148,0000.200.52 6 
ANIPAni Pharmaceuticals Inc.30.1028.4430.08154,0001.685.92 7 
ANSSAYS Inc.75.5174.5875.37415,6000.370.49 6 
ANTHANTHERA PHARMACEUTICALS INC.2.0001.8801.92070,4000.0301.59 6 
ANYSphere 3D Corp5.5705.1205.44067,2000.0200.37 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.1408.9809.07043,5000.0000.00 5 
APAGFAPCO Argentina Inc.13.9113.7113.8720,4000.030.22 6 
APEIAmerican Public Education Inc.29.4928.7429.1566,9000.220.76 8 
APOGApogee Enterprises Inc.41.8041.0441.39115,1000.140.34 6 
APOLApollo Group Inc.25.9725.3725.911,306,1000.240.93 7 
APPYAspenBio Pharma Inc.1.3901.3201.340242,2000.0100.74 5 
APRINexmed Inc.1.7001.5501.62087,5000.0503.18 5 
APSAAlto Palermo S.A.21.0019.2221.001,1001.728.92 4 
AQXPAQXP6.9806.4006.82058,6000.1201.73 7 
ARAYAccuray Incorporated7.1606.9807.090494,8000.0400.56 6 
ARCBArcbest Corp.36.1035.2935.75204,6000.110.31 7 
ARCCAres Capital Corporation16.0315.9315.991,050,9000.060.38 6 
ARCIAppliance Recycling Centers of America3.0002.7302.75011,6000.0100.36 6 
ARCPPARCPP23.6423.4523.5451,5000.010.04 6 
ARCWArc Wireless Solutions Inc.11.1009.6709.75070,3000.7106.79 3 
ARDMARADIGM CORP8.4308.3008.3003,4000.0000.00 5 
ARDXArdelyx Inc.24.4921.0621.3535,8001.637.09 5 
AREXApproach Resources Inc.10.1709.4809.7502,730,9000.4804.69 4 
ARGSArgos Therapeutics Inc9.3609.0209.34017,9000.2602.86 5 
ARIAARIAD Pharmaceuticals Inc.5.8605.5405.8305,515,6000.1202.10 6 
ARIIAmerican Railcar Industries Inc.69.9667.3168.05300,4001.732.48 5 
ARISARIS3.2003.1303.1302000.1404.28 5 
ARKRArk Restaurants Corp.21.7421.6121.688000.200.91 4 
ARLPAlliance Resource Partners L.P.44.8844.3544.73148,4000.481.08 6 
ARMHARM Holdings plc39.9339.3439.611,394,9000.080.20 4 
ARNAArena Pharmaceuticals Inc.4.1804.1004.1701,744,7000.0701.71 6 
AROWArrow Financial Corporation26.1825.9626.1314,9000.080.31 5 
ARQLArQule Inc.1.1901.1301.18075,0000.0000.00 5 
ARRSArris Group Inc27.4726.6527.441,541,8000.572.12 5 
ARRYArray BioPharma Inc.3.6203.4803.600745,9000.1002.86 6 
ARTNAArtesian Resources Corporation21.6621.4421.448,7000.150.69 6 
ARTWArt's-Way Manufacturing Co. Inc.5.5105.3205.43017,4000.1302.45 5 
ARTXArotech Corporation3.0302.7903.030269,4000.1003.41 4 
ARUNAruba Networks Inc.20.2719.7820.141,286,9000.090.45 5 
ARWRArrowhead Research Corporation7.2206.9207.1603,215,6000.2403.47 3 
ASBCAssociated Banc-Corp17.6717.3917.641,444,5000.241.38 6 
ASBIAmeriana Bancorp16.3315.6916.162,7000.161.00 6 
ASCMAASCENT MEDIA CORP62.9561.6762.5439,1000.540.87 6 
ASEIAmerican Science and Engineering Inc.51.6750.5451.4317,7000.561.10 7 
ASFIAsta Funding Inc.8.4008.2708.3404,2000.0000.00 6 
ASMBAssembly Biosciences Inc.8.6308.3108.6106,7000.1501.77 6 
ASMIASM International N.V.35.3335.3335.334000.842.44 5 
ASMLASML Holding N.V.95.5894.1095.06821,2001.091.16 5 
ASNAThe Dress Barn Inc.12.1811.9412.121,153,3000.100.82 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO74.0070.3073.33609,2001.592.22 4 
ASPXAuspex Systems Inc.27.6026.5327.39108,8000.421.56 6 
ASRVAmeriServ Financial Inc.3.2103.1103.1307,8000.0200.63 5 
ASRVPAmeriServ Financial Inc.26.7526.7426.748000.291.10 4 
ASTCASTROTECH CORPORATION2.4502.4002.4007,6000.0301.23 5 
ASTEAstec Industries Inc.36.6036.0636.3061,4000.070.19 6 
ASTIAscent Solar Technologies Inc.1.8301.6901.83067,1000.0905.17 5 
ASTMAastrom Biosciences Inc.2.9802.9002.92075,5000.0200.68 6 
ASURForgent Networks Inc5.1505.0405.1501,2000.0100.19 6 
ASYSAmtech Systems Inc.10.559.9710.1650,9000.020.20 6 
ATAIATA Inc.4.2704.1804.1908,6000.0300.71 5 
ATAXAmerica First Tax Exempt Investors L.P.5.8405.7505.78090,7000.0400.69 6 
ATEAAstea International Inc.2.0001.6101.6309,5000.0201.24 4 
ATECAlphatec Holdings Inc.1.5001.4101.460195,3000.0100.68 4 
ATHNathenahealth Inc.118.10115.00117.97362,4001.931.66 4 
ATHXAthersys Inc.1.4001.3201.350288,7000.0201.50 5 
ATLOAmes National Corporation23.2622.7123.068,6000.230.99 7 
ATMLAtmel Corporation7.1806.9707.1302,208,4000.1201.71 4 
ATNIAtlantic Tele-Network Inc.61.7061.1061.4933,6000.060.10 7 
ATRAAtara Biotherapeutics Inc.14.9913.5414.8945,5001.6112.12 5 
ATRCAtriCure Inc.15.5415.1515.2654,7000.010.07 6 
ATRIATRION Corporation315.00315.00315.007005.281.70 6 
ATRMAetrium Incorporated4.2403.7603.7604000.1403.59 5 
ATROAstronics Corporation45.8644.8545.68134,0000.581.29 5 
ATSGAir Transport Services Group Inc7.9207.7007.77049,9000.0500.64 6 
ATTUAttunity Ltd.7.5507.2407.29015,6000.0300.41 6 
ATVIActivision Blizzard Inc19.3518.9719.179,760,1000.110.58 5 
AUBNAuburn National Bancorporation Inc.23.8223.5123.551,8000.451.88 4 
AUDCAudioCodes Ltd.4.7504.5604.650119,6000.1002.20 5 
AUMAUAr Capital Acquisition9.8908.8409.84034,8000.0400.41 5 
AUPHAurinia Pharmaceuticals Inc.3.3502.7802.92035,7000.1504.89 6 
AUXLAuxilium Pharmaceuticals Inc.31.5031.1131.342,079,6000.120.38 5 
AVAVAeroVironment Inc.29.3628.7929.25115,1000.260.90 6 
AVEOAVEO PHARMACEUTICALS INC.1.02000.92000.9700191,6000.05004.90 5 
AVGOAVAGO TECHNOLOGIES82.4180.7781.851,126,8000.470.58 6 
AVNRAvanir Pharmaceuticals12.0211.6911.851,979,7000.050.42 6 
AVNWAVIAT NETWORKS INC1.8601.7501.810107,1000.0100.56 6 
AWREAware Inc.4.4904.2604.30093,3000.2204.87 7 
AXASAbraxas Petroleum Corporation4.1803.9304.0401,813,9000.0902.18 5 
AXGNLectec Corp2.5502.4802.5409,9000.0100.39 4 
AXTIAXT Inc2.1702.1102.15097,4000.0000.00 4 
AZPNAspen Technology, Inc.38.5237.8838.50548,3000.491.29 6