FinData: List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Saturday, 07 March 2015

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AAL	AAL	49.20	47.78	48.40	7,041,000	0.55	1.12	5
AAME	Atlantic American Corporation	3.990	3.980	3.980	1,200	0.050	1.27	6
AAOI	Applied Optoelectronics Inc.	13.10	12.67	12.74	260,500	0.14	1.09	7
AAON	AAON Inc.	22.40	21.90	22.23	86,100	0.06	0.27	4
AAPL	Apple Inc.	128.75	125.76	126.41	56,517,100	2.13	1.66	6
AAVL	Avalanche Biotechnologies Inc.	38.24	35.96	37.94	358,700	1.33	3.63	4
AAWW	Atlas Air Worldwide Holdings	46.94	45.72	46.30	173,000	0.22	0.48	3
AAXJ	iShares Trust	63.29	63.00	63.11	627,400	0.16	0.25	6
ABAC	Aoxin Tianli Group Inc.	1.540	1.430	1.540	10,800	0.080	5.48	4
ABAX	ABAXIS Inc.	62.64	61.98	62.15	131,500	0.04	0.06	7
ABCB	Ameris Bancorp	25.76	25.25	25.60	64,700	0.16	0.63	6
ABCD	CAMBIUM LEARNING GROUP INC.	2.850	2.750	2.840	64,500	0.100	3.65	6
ABCO	Advisory Board Company (The)	54.17	53.03	53.73	213,000	0.01	0.02	6
ABCW	Anchor BanCorp Wisconsin Inc.	34.49	33.82	33.82	5,600	0.29	0.85	6
ABDC	Alcentra Capital Corp.	13.73	13.50	13.57	24,400	0.12	0.88	6
ABGB	Abengoa S.A.	17.44	17.13	17.37	128,100	0.58	3.45	6
ABIO	ARCA BIOPHARMA INC.	0.8000	0.7500	0.7500	314,100	0.0200	2.60	5
ABMD	ABIOMED Inc.	62.00	61.19	61.38	254,000	0.14	0.23	6
ABTL	Autobytel Inc.	15.10	14.30	14.77	264,300	0.25	1.72	8
ABY	Abengoa Yield Plc	33.90	32.50	33.41	424,700	0.79	2.42	4
ACAD	ACADIA Pharmaceuticals Inc.	40.25	38.31	39.26	1,910,300	1.12	2.94	7
ACAS	American Capital Ltd.	15.15	14.75	15.07	3,435,100	0.19	1.28	6
ACAT	Arctic Cat Inc.	38.51	37.33	37.83	106,900	0.07	0.19	5
ACET	Aceto Corporation	21.18	20.77	21.18	191,100	0.29	1.39	6
ACFC	Atlantic Coast Federal Corporation	4.040	3.980	4.040	5,000	0.060	1.51	5
ACFN	Acorn Energy Inc.	0.7200	0.6500	0.6800	71,500	0.0300	4.23	7
ACGL	Arch Capital Group Ltd.	60.00	59.21	59.91	415,900	0.56	0.94	5
ACHN	Achillion Pharmaceuticals Inc.	11.52	10.13	10.99	11,475,600	0.64	5.50	6
ACIW	ACI Worldwide Inc.	20.32	19.97	20.15	401,100	0.13	0.65	6
ACLS	Axcelis Technologies Inc.	2.840	2.750	2.800	371,400	0.000	0.00	6
ACNB	Acnb Corp	20.63	20.29	20.30	2,800	0.01	0.05	6
ACOR	Acorda Therapeutics Inc.	36.83	35.18	35.30	471,900	0.44	1.23	5
ACPW	Active Power Inc.	2.500	2.260	2.490	223,500	0.210	9.21	6
ACRX	Acelrx Pharmaceuticals	9.200	9.000	9.010	452,500	0.100	1.10	7
ACSF	American Capital Senior Floatin	13.41	13.20	13.39	15,400	0.11	0.83	7
ACTA	Actua Corporation	15.60	15.16	15.48	68,100	0.18	1.18	6
ACTG	Acacia Research Corporation	12.21	11.85	11.92	882,700	0.08	0.67	4
ACTS	Actions Semiconductor Co. Ltd.	1.660	1.550	1.610	31,500	0.020	1.23	6
ACUR	Acura Pharmaceuticals Inc.	0.7900	0.7400	0.7800	84,300	0.0400	5.41	8
ACWI	iShares MSCI ACWI Index Fund	60.75	60.47	60.61	2,542,200	0.06	0.10	6
ACWX	iShares MSCI ACWI ex US Index Fund	45.00	44.78	44.85	118,900	0.04	0.09	6
ACXM	Acxiom Corporation	19.87	19.27	19.79	393,100	0.21	1.07	7
ADAT	Authentidate Holding Corp.	0.6500	0.6000	0.6100	98,400	0.0400	6.15	4
ADBE	Adobe Systems Incorporated	78.71	77.30	78.62	1,850,100	0.99	1.28	8
ADEP	Adept Technology Inc.	6.930	6.620	6.870	138,100	0.230	3.46	5
ADES	ADA-ES Inc.	11.240	8.680	9.400	6,383,500	1.200	11.32	5
ADMA	Adma Biologics	9.770	9.350	9.600	13,200	0.230	2.45	4
ADMP	Adamis Pharmaceuticl	7.260	6.650	6.730	210,700	0.340	4.81	7
ADMS	Adamas Pharmaceuticals Inc.	17.70	17.14	17.40	169,200	0.04	0.23	6
ADP	AUTOMATIC DATA PROCS	86.91	86.26	86.75	2,728,500	0.18	0.21	6
ADRA	BLDRS Asia 50 ADR Index Fund	30.52	30.33	30.35	2,300	0.00	0.00	6
ADRD	BLDRS Developed Markets 100 ADR Index	23.89	23.67	23.73	17,300	0.10	0.42	6
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	35.79	35.45	35.67	8,700	0.16	0.45	5
ADRU	BLDRS Europe 100 ADR Index Fund	23.43	23.32	23.40	2,900	0.10	0.43	6
ADSK	Autodesk Inc.	63.15	61.99	62.95	2,201,300	0.43	0.69	7
ADTN	ADTRAN Inc.	20.68	20.29	20.52	610,800	0.16	0.79	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	22.23	21.49	21.97	56,700	0.20	0.90	6
ADVS	Advent Software Inc.	44.13	44.03	44.12	569,600	0.03	0.07	6
ADXS	ADXS	11.25	10.50	11.10	792,700	0.51	4.82	7
ADXSW	Advaxis Inc.	7.500	6.880	7.490	45,800	0.490	7.00	8
AEGR	Aegerion Pharmaceuticals Inc.	28.97	28.03	28.32	575,000	0.30	1.07	6
AEHR	Aehr Test Systems	2.650	2.590	2.590	900	0.010	0.39	6
AEIS	Advanced Energy Industries Inc.	26.70	26.28	26.40	202,700	0.23	0.86	5
AEPI	AEP Industries Inc.	52.05	49.52	49.91	12,300	1.33	2.60	5
AERI	Aerie Pharmaceuticals Inc.	29.43	28.76	28.92	241,700	0.12	0.42	6
AETI	American Electric Technologies Inc.	3.840	3.600	3.800	9,400	0.060	1.60	3
AEY	ADDvantage Technologies Group Inc.	2.370	2.330	2.360	11,700	0.010	0.43	4
AEZS	AEterna Zentaris Inc.	0.8900	0.7400	0.7900	3,358,800	0.0500	5.95	7
AFAM	Almost Family Inc	37.90	36.63	37.02	62,000	0.65	1.73	7
AFCB	ATHE BANCSHARES CORPORATION	26.03	26.03	26.03	300	0.00	0.00	5
AFFX	Affymetrix Inc.	12.33	11.95	12.19	1,322,700	0.36	3.04	6
AFMD	Affimed Therapeutics B.V.	6.230	5.860	6.010	46,200	0.120	2.04	5
AFOP	Alliance Fiber Optic Products Inc.	17.54	17.02	17.53	188,600	0.43	2.51	5
AFSI	AmTrust Financial Services Inc.	54.25	53.27	53.87	552,800	0.46	0.86	4
AGEN	Antigenics Inc.	5.380	5.070	5.280	817,700	0.190	3.73	4
AGII	Argo Group International Holdings Ltd.	49.21	48.52	48.91	81,400	0.21	0.43	4
AGIO	Agios Pharmaceuticals Inc.	110.78	106.32	107.44	555,000	0.32	0.30	3
AGNC	American Capital Agency Corp.	21.50	21.33	21.36	2,187,700	0.02	0.09	4
AGNCB	American Capital Agency Corp.	25.34	25.10	25.32	64,400	0.04	0.16	7
AGND	AGND	45.31	45.06	45.06	32,600	0.18	0.40	5
AGRX	Agile Therapeutics Inc	11.18	10.96	10.99	46,000	0.13	1.17	7
AGTC	Applied Genetic Technologies Co	21.44	20.40	20.95	19,300	0.55	2.70	3
AGYS	Agilysys Inc.	9.340	9.100	9.320	23,000	0.020	0.21	4
AGZD	Wisdomtree Barclays U.S. Aggreg	49.31	49.18	49.30	2,600	0.17	0.35	5
AHGP	Alliance Holdings GP L.P.	51.61	50.50	50.50	50,900	0.72	1.41	4
AHPI	Allied Healthcare Products Inc.	1.640	1.590	1.620	4,000	0.020	1.25	6
AIMC	Altra Holdings Inc.	27.89	26.69	27.16	347,200	0.46	1.67	7
AINV	Apollo Investment Corporation	7.750	7.600	7.740	1,858,100	0.010	0.13	6
AIRM	Air Methods Corporation	54.28	52.31	52.87	450,400	0.60	1.12	7
AIRR	AIRR	18.30	18.17	18.30	325,000	0.07	0.38	7
AIRT	Air T Inc.	20.09	19.21	19.63	16,600	0.48	2.39	6
AIXG	Aixtron Aktiengesellschaft	8.100	8.020	8.060	27,700	0.090	1.10	5
AKAM	Akamai Technologies Inc.	71.55	70.60	71.09	1,694,200	0.04	0.06	6
AKAO	AKAO	10.59	10.12	10.43	80,000	0.01	0.10	4
AKBA	Akebia Therapeutics Inc.	11.22	10.20	11.03	207,700	0.83	8.14	5
AKER	AKER	3.920	3.720	3.850	11,100	0.060	1.58	5
AKRX	Akorn Inc.	52.20	50.48	50.88	1,448,200	0.31	0.61	6
ALCO	Alico Inc.	45.38	44.51	44.68	10,400	0.35	0.78	5
ALDR	Alder Biopharmaceuticals Inc	29.51	24.76	25.69	473,100	0.93	3.49	5
ALDX	Aldeyra Therapeutics Inc.	11.00	10.50	10.50	3,400	0.11	1.06	5
ALGN	Align Technology Inc.	58.13	56.93	57.89	453,200	0.74	1.29	6
ALGT	Allegiant Travel Company	190.00	183.71	189.73	124,200	4.93	2.67	7
ALIM	ALIMERA SCIENCES INC	5.050	4.500	4.900	488,100	0.310	5.95	5
ALKS	Alkermes Inc.	75.17	70.80	71.22	2,109,300	0.42	0.59	5
ALLB	Alliance Bancorp Inc. of Pennsylvania	21.19	21.00	21.13	32,000	0.00	0.00	9
ALLT	Allot Communications Ltd.	9.200	9.070	9.130	67,100	0.010	0.11	7
ALNY	Alnylam Pharmaceuticals Inc.	115.43	107.30	111.56	927,300	4.33	4.04	7
ALOG	Analogic Corporation	88.45	87.26	87.60	83,400	0.10	0.11	7
ALOT	Astro-Med Inc.	14.20	14.09	14.20	500	0.11	0.77	5
ALQA	ALQA	5.430	5.180	5.360	60,100	0.020	0.37	4
ALSK	Alaska Communications Systems Group Inc.	1.800	1.510	1.800	452,500	0.110	6.51	6
ALTR	Altera Corporation	36.54	35.85	36.02	2,660,000	0.29	0.80	6
ALXA	Alexza Pharmaceuticals Inc.	2.100	1.950	1.970	74,000	0.100	4.83	5
ALXN	Alexion Pharmaceuticals Inc.	186.89	182.78	185.79	1,085,200	3.26	1.79	7
AMAG	AMAG Pharmaceuticals Inc.	52.38	50.50	51.39	1,401,900	0.70	1.38	7
AMAT	Applied Materials Inc.	24.35	24.07	24.18	10,047,300	0.09	0.37	6
AMBA	Ambarella Inc	67.83	64.08	64.39	3,840,000	3.10	4.59	8
AMCC	Applied Micro Circuits Corporation	5.740	5.470	5.500	504,600	0.160	2.83	7
AMCF	ANDATEE CHINA MARINE FUEL SERVI	1.400	1.380	1.400	7,700	0.010	0.71	4
AMCN	AirMedia Group Inc	2.180	2.160	2.160	8,500	0.020	0.92	5
AMD	Advanced Micro Devices	3.100	2.980	2.980	11,472,200	0.070	2.30	5
AMDA	Amedica Corp	0.7300	0.6500	0.6900	660,700	0.0500	6.76	6
AMED	Amedisys Inc	29.87	25.83	28.35	1,103,400	1.08	3.67	6
AMGN	Amgen Inc.	161.48	158.86	159.60	2,470,800	0.41	0.26	7
AMIC	American Independence Corp.	10.65	10.05	10.63	900	0.25	2.30	5
AMKR	Amkor Technology Inc.	9.930	9.620	9.850	1,389,300	0.180	1.86	6
AMNB	American National Bankshares Inc.	22.56	21.88	22.04	9,000	0.12	0.54	5
AMOT	Allied Motion Technologies Inc.	28.08	26.75	26.89	57,600	0.78	2.82	8
AMOV	America Movil S.A.B. de C.V.	20.65	20.29	20.29	500	0.32	1.55	5
AMPH	American Physicians Service Group Inc.	14.70	14.35	14.50	144,600	0.01	0.07	7
AMRB	American River Bankshares	9.760	9.300	9.550	55,900	0.010	0.10	4
AMRI	Albany Molecular Research Inc.	17.99	17.24	17.77	400,500	0.57	3.31	6
AMRK	AMRK	10.45	10.23	10.25	5,700	0.19	1.82	6
AMRN	Amarin Corporation PLC	1.720	1.640	1.670	3,046,200	0.020	1.18	7
AMRS	Amyris Inc.	2.470	2.350	2.450	193,400	0.060	2.51	6
AMSC	American Superconductor Corporation	0.8200	0.7700	0.8200	426,500	0.0200	2.50	5
AMSF	AMERISAFE Inc.	41.72	40.31	40.62	62,700	0.11	0.27	3
AMSG	Amsurg Corp.	62.09	60.13	60.89	432,100	0.94	1.52	7
AMSGP	Amsurg Corp	123.67	122.44	122.44	200	2.14	1.72	7
AMSWA	American Software Inc.	10.060	9.770	9.990	152,000	0.030	0.30	8
AMTX	Aemetis Inc	4.770	4.380	4.770	53,800	0.280	6.24	4
AMWD	American Woodmark Corporation	53.03	51.45	52.90	221,300	0.98	1.89	7
AMZN	Amazon.com Inc.	388.42	383.89	387.83	2,693,500	5.11	1.34	7
ANAC	Anacor Pharmaceuticals Inc.	47.62	45.76	46.82	744,200	1.16	2.54	8
ANAD	ANADIGICS Inc.	1.190	1.150	1.160	214,400	0.030	2.52	6
ANAT	American National Insurance Company	105.84	104.71	104.96	23,800	0.09	0.09	6
ANCB	Anchor Bancorp	22.66	22.28	22.50	14,400	0.20	0.90	6
ANCI	AMERICAN CARESOURCE	2.970	2.860	2.860	1,500	0.200	6.54	5
ANCX	Access National Corporation	18.61	18.32	18.48	3,700	0.07	0.38	5
ANDE	Andersons Inc. (The)	45.43	43.43	45.36	181,300	1.38	3.14	4
ANGO	AngioDynamics Inc.	18.82	18.32	18.53	213,300	0.01	0.05	6
ANIK	Anika Therapeutics Inc.	40.67	39.20	39.96	144,400	0.50	1.27	4
ANIP	Ani Pharmaceuticals Inc.	68.50	66.06	66.51	260,100	0.67	1.00	6
ANSS	AYS Inc.	86.59	85.64	86.38	439,600	0.30	0.35	5
ANTH	ANTHERA PHARMACEUTICALS INC.	5.610	5.070	5.530	1,401,900	0.360	6.96	7
ANY	Sphere 3D Corp	6.600	6.100	6.550	278,100	0.210	3.31	8
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	9.160	8.820	8.920	28,200	0.120	1.36	6
APAGF	APCO Argentina Inc.	14.32	14.11	14.15	161,500	0.10	0.70	7
APDN	Applied Dna Sciences	3.660	3.550	3.620	34,500	0.070	1.97	5
APDNW	Applied Dna Sciences Inc	1.650	1.390	1.450	4,300	0.010	0.68	6
APEI	American Public Education Inc.	30.97	30.11	30.33	59,600	0.37	1.21	4
APOG	Apogee Enterprises Inc.	44.99	44.30	44.78	56,300	0.04	0.09	4
APOL	Apollo Group Inc.	28.18	27.41	27.46	1,094,300	0.68	2.42	7
APPS	Appiant Technologies Inc	4.090	3.990	4.030	155,600	0.060	1.47	7
APPY	AspenBio Pharma Inc.	0.6400	0.5600	0.5800	1,478,900	0.0100	1.69	6
APRI	Nexmed Inc.	2.600	2.450	2.460	292,700	0.040	1.60	6
APSA	Alto Palermo S.A.	23.16	23.15	23.15	600	0.00	0.00	5
APTO	Aptose Biosciences Inc.	5.830	5.610	5.650	53,500	0.120	2.17	7
AQXP	AQXP	10.20	9.81	10.06	13,000	0.14	1.37	5
ARAY	Accuray Incorporated	8.960	8.520	8.850	1,983,600	0.200	2.31	7
ARCB	Arcbest Corp.	40.60	39.29	40.03	200,900	0.00	0.00	6
ARCC	Ares Capital Corporation	17.59	17.39	17.59	2,183,700	0.12	0.69	7
ARCI	Appliance Recycling Centers of America	2.800	2.790	2.790	400	0.080	2.95	5
ARCPP	ARCPP	23.99	23.85	23.87	489,800	0.03	0.13	7
ARCW	Arc Wireless Solutions Inc.	6.240	6.130	6.160	11,700	0.010	0.16	4
ARDM	ARADIGM CORP	7.620	7.350	7.470	2,800	0.000	0.00	5
ARDX	Ardelyx Inc.	16.22	15.21	16.08	45,500	0.48	3.08	4
AREX	Approach Resources Inc.	7.740	7.380	7.410	921,900	0.390	5.00	5
ARGS	Argos Therapeutics Inc	9.240	9.100	9.210	11,200	0.070	0.77	5
ARIA	ARIAD Pharmaceuticals Inc.	8.650	8.250	8.250	9,351,200	0.150	1.85	6
ARII	American Railcar Industries Inc.	53.39	52.05	52.42	264,600	0.76	1.43	6
ARIS	ARIS	3.690	3.590	3.690	18,800	0.060	1.65	4
ARKR	Ark Restaurants Corp.	24.75	24.04	24.61	2,100	0.39	1.61	4
ARLP	Alliance Resource Partners L.P.	37.81	36.81	37.69	269,000	0.19	0.51	5
ARMH	ARM Holdings plc	54.50	53.92	54.33	1,276,400	0.45	0.84	7
ARNA	Arena Pharmaceuticals Inc.	4.400	4.200	4.230	4,459,900	0.090	2.08	5
AROW	Arrow Financial Corporation	26.50	26.09	26.19	17,900	0.12	0.46	5
ARQL	ArQule Inc.	2.100	1.880	2.040	811,300	0.130	6.81	7
ARRS	Arris Group Inc	29.33	28.82	29.00	723,300	0.22	0.75	7
ARRY	Array BioPharma Inc.	8.590	8.190	8.240	2,638,700	0.060	0.72	5
ARTNA	Artesian Resources Corporation	21.48	21.11	21.16	5,800	0.07	0.33	5
ARTW	Art's-Way Manufacturing Co. Inc.	4.630	4.580	4.600	2,200	0.030	0.66	5
ARTX	Arotech Corporation	2.650	2.540	2.650	139,700	0.080	3.11	6
ARUN	Aruba Networks Inc.	24.45	24.36	24.41	6,033,800	0.01	0.04	8
ARWR	Arrowhead Research Corporation	8.360	7.610	7.940	5,506,600	0.430	5.73	5
ASBC	Associated Banc-Corp	18.55	18.23	18.47	504,539	0.17	0.93	4
ASBI	Ameriana Bancorp	16.66	16.65	16.65	400	0.01	0.06	6
ASCMA	ASCENT MEDIA CORP	43.03	41.98	42.57	96,500	0.07	0.16	3
ASEI	American Science and Engineering Inc.	50.58	49.04	49.57	32,100	0.73	1.45	4
ASFI	Asta Funding Inc.	8.390	8.370	8.370	700	0.010	0.12	5
ASMB	Assembly Biosciences Inc.	14.77	13.73	14.63	27,500	0.33	2.31	6
ASMI	ASM International N.V.	45.04	44.36	45.02	4,800	1.83	3.91	7
ASML	ASML Holding N.V.	109.80	108.72	109.35	402,400	0.84	0.77	7
ASNA	The Dress Barn Inc.	13.52	13.20	13.24	1,238,600	0.14	1.05	8
ASND	Ascendis Pharma A/S	18.15	17.95	17.98	10,200	0.02	0.11	5
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	19.21	17.82	18.76	551,500	0.02	0.11	4
ASPX	Auspex Systems Inc.	70.26	67.45	69.46	273,700	2.03	3.01	5
ASRV	AmeriServ Financial Inc.	2.970	2.890	2.940	2,100	0.030	1.03	5
ASRVP	AmeriServ Financial Inc.	28.23	27.44	27.91	121,600	0.05	0.18	7
ASTC	ASTROTECH CORPORATION	3.290	3.170	3.220	44,500	0.040	1.26	6
ASTE	Astec Industries Inc.	41.98	41.09	41.71	81,000	0.36	0.86	6
ASTI	Ascent Solar Technologies Inc.	1.660	1.390	1.450	4,517,300	0.110	8.21	5
ASUR	Forgent Networks Inc	5.960	5.710	5.960	2,700	0.240	4.20	4
ASYS	Amtech Systems Inc.	11.43	10.71	11.31	72,300	0.67	6.30	7
ATAI	ATA Inc.	4.190	4.000	4.060	3,100	0.010	0.25	4
ATAX	America First Tax Exempt Investors L.P.	5.750	5.680	5.710	160,000	0.050	0.87	6
ATEA	Astea International Inc.	1.700	1.260	1.400	138,100	0.340	19.54	6
ATEC	Alphatec Holdings Inc.	1.540	1.500	1.500	55,000	0.000	0.00	6
ATHN	athenahealth Inc.	124.94	122.51	123.19	422,100	0.68	0.55	4
ATHX	Athersys Inc.	3.050	2.850	2.880	1,070,700	0.090	3.03	6
ATLO	Ames National Corporation	24.73	24.45	24.57	1,900	0.09	0.37	5
ATML	Atmel Corporation	9.110	8.800	8.800	12,235,600	0.020	0.23	7
ATNI	Atlantic Tele-Network Inc.	68.50	66.24	66.90	36,900	1.11	1.63	7
ATRA	Atara Biotherapeutics Inc.	30.40	25.54	28.75	299,400	2.20	8.29	7
ATRC	AtriCure Inc.	17.86	17.42	17.72	62,600	0.32	1.84	4
ATRI	ATRION Corporation	333.75	321.03	321.40	4,900	1.03	0.32	4
ATRM	Aetrium Incorporated	3.370	3.320	3.370	1,200	0.060	1.81	5
ATRO	Astronics Corporation	72.15	70.44	71.36	185,400	0.44	0.62	7
ATSG	Air Transport Services Group Inc	8.960	8.830	8.900	117,100	0.000	0.00	6
ATTU	Attunity Ltd.	10.92	9.40	10.43	161,200	1.05	11.19	4
ATVI	Activision Blizzard Inc	23.37	22.90	23.29	5,925,800	0.36	1.57	6
AUBN	Auburn National Bancorporation Inc.	25.05	25.05	25.05	100	0.02	0.08	6
AUDC	AudioCodes Ltd.	5.180	5.020	5.110	71,600	0.070	1.39	4
AUMA	Ar Capital Acquisition Corp.	9.800	9.600	9.800	1,200	0.000	0.00	7
AUMAU	Ar Capital Acquisition	9.930	9.790	9.930	2,900	0.050	0.51	6
AUMAW	Ar Capital Acquisition Corp.	0.2900	0.2900	0.2900	100	0.0500	20.83	7
AUPH	Aurinia Pharmaceuticals Inc.	4.610	4.350	4.510	30,300	0.000	0.00	6
AUXL	Auxilium Pharmaceuticals Inc.	36.76	36.08	36.47	3,717,900	0.06	0.16	5
AVAV	AeroVironment Inc.	26.33	25.56	25.80	210,500	0.15	0.58	7
AVEO	AVEO PHARMACEUTICALS INC.	1.770	1.360	1.420	3,822,300	0.120	7.79	7
AVGO	AVAGO TECHNOLOGIES	131.54	128.78	130.57	2,169,400	1.17	0.90	7
AVGR	Avinger Inc.	11.18	10.88	10.91	8,200	0.10	0.93	6
AVID	Avid Technology Inc.	15.87	15.45	15.74	169,300	0.23	1.48	6
AVNR	Avanir Pharmaceuticals	16.98	16.96	16.96	8,435,900	0.00	0.00	6
AVNU	Avenue Financial Holdings Inc.	12.95	12.75	12.75	15,700	0.14	1.09	6
AVNW	AVIAT NETWORKS INC	1.510	1.430	1.480	209,100	0.010	0.67	7
AWRE	Aware Inc.	4.580	4.500	4.540	17,600	0.050	1.09	6
AXAS	Abraxas Petroleum Corporation	3.250	3.030	3.110	1,861,200	0.020	0.64	5
AXGN	Lectec Corp	3.380	3.180	3.370	104,800	0.240	7.67	4
AXPW	Axion Power Intl Inc	0.2500	0.1900	0.1900	2,888,300	0.0400	17.39	4
AXPWW	Axion Power International Inc.	0.0500	0.0500	0.0500	5,000	0.0100	16.67	4
AXTI	AXT Inc	2.800	2.730	2.750	70,300	0.020	0.72	6
AZPN	Aspen Technology, Inc.	38.54	37.75	38.32	605,600	0.28	0.74	4