Live Stock Quotes

INSTRUMENT	LAST	CHG	CHG%	DAILY RANGE	TIME
AKR Acadia Realty Trust	27.700	N/A	N/A	27.700 28.320 27.700	03:47GMT
AKRX Akorn Inc	4.6500	N/A	N/A	4.3600 4.8200 4.6500	03:47GMT
AKS Ak Steel Holding Corp	2.1700	N/A	N/A	2.0900 2.2350 2.1700	03:47GMT
AKTX Akari Therap Shs Sponsored American Deposit Receipt Repr 100 Shs	2.0800	N/A	N/A	2.0500 2.1000 2.0800	03:47GMT
AL Air Lease Corp	39.510	N/A	N/A	39.410 39.830 39.510	03:47GMT
ALB Albemarle Corp	67.790	N/A	N/A	67.520 68.430 67.790	03:47GMT
ALBO Albireo Pharma Inc	31.100	N/A	N/A	31.045 31.750 31.100	03:47GMT
ALCO Alico Inc	30.140	N/A	N/A	29.750 30.140 30.140	03:47GMT
ALDR Alder BioPharmaceuticals Inc	11.040	N/A	N/A	10.810 11.280 11.040	03:47GMT
ALDW Alon USA Partners LP	0.0000	N/A	N/A	0.0000 0.0000 0.0000	03:47GMT
ALDX Aldeyra Therapeutics Inc	6.2100	N/A	N/A	4.9900 6.2400 6.2100	03:47GMT
ALE Allete Inc	84.270	N/A	N/A	84.045 84.750 84.270	03:47GMT
ALEX Alexander & Baldwin Inc	22.470	N/A	N/A	22.445 22.860 22.470	03:47GMT
ALG Alamo Group Inc	98.690	N/A	N/A	97.810 99.430 98.690	03:47GMT
ALGN Align Technology Inc	276.02	N/A	N/A	274.86 283.87 276.02	03:47GMT
ALGT Allegiant Travel Co	134.51	N/A	N/A	133.82 136.61 134.51	03:47GMT
ALIM Alimera Sciences Inc	0.9200	N/A	N/A	0.9000 0.9600 0.9200	03:47GMT
ALJJ ALJ Regional Holdings Inc	1.5600	N/A	N/A	1.4100 1.6399 1.5600	03:47GMT
ALK Alaska Air Group Inc	61.940	N/A	N/A	61.650 63.200 61.940	03:47GMT
ALKS Alkermes PLC	21.780	N/A	N/A	21.500 22.050 21.780	03:47GMT
ALL Allstate Corp	101.61	N/A	N/A	101.61 102.44 101.61	03:47GMT
ALLE Allegion PLC	107.57	N/A	N/A	107.35 108.41 107.57	03:47GMT
ALLPA Allstate Deposit Shs Repr 1/1000th 5 5/8 % Non-Cum Perp Pfd Shs Series -A-	25.850	N/A	N/A	25.750 25.860 25.850	03:47GMT
ALLPC Allstate Corp	0.0000	N/A	N/A	0.0000 0.0000 0.0000	03:47GMT
ALLPD Allstate Corp	27.290	N/A	N/A	27.050 27.598 27.290	03:47GMT
ALLPF Allstate Corp	26.306	N/A	N/A	26.130 26.310 26.306	03:47GMT
ALLT Allot Communications Ltd	7.2500	N/A	N/A	7.2000 7.2600 7.2500	03:47GMT
ALLY Ally Financial Inc	29.840	N/A	N/A	29.600 30.070 29.840	03:47GMT
ALLYPA GMAC Capital Trust I	26.400	N/A	N/A	26.390 26.430 26.400	03:47GMT
ALNY Alnylam Pharmaceuticals Inc	71.140	N/A	N/A	70.625 72.980 71.140	03:47GMT
ALOG Analogic Corp	0.0000	N/A	N/A	0.0000 0.0000 0.0000	03:47GMT
ALOT AstroNova Inc	25.640	N/A	N/A	25.360 25.920 25.640	03:47GMT
ALPPO Alabama Power Company	0.0000	N/A	N/A	0.0000 0.0000 0.0000	03:47GMT
ALQA Alliqua BioMedical Inc	2.6000	N/A	N/A	2.2000 2.6000 2.6000	03:47GMT
ALR Alere Inc	0.0000	N/A	N/A	0.0000 0.0000 0.0000	03:47GMT
ALRM Alarm.com Holdings Inc	52.500	N/A	N/A	51.530 52.900 52.500	03:47GMT
ALRN Aileron Therapeutics Inc	0.7600	N/A	N/A	0.7500 0.8200 0.7600	03:47GMT
ALRPB Alere Inc	0.0000	N/A	N/A	0.0000 0.0000 0.0000	03:47GMT
ALSK Alaska Communications Systems Group Inc	1.6800	N/A	N/A	1.6800 1.7211 1.6800	03:47GMT
ALSN Allison Transmission Holdings Inc	45.670	N/A	N/A	45.450 45.910 45.670	03:47GMT
ALT Altimmune Inc	2.1900	N/A	N/A	2.1350 2.2360 2.1900	03:47GMT
ALTY Global X Shs SuperDividend Alternatives	14.950	N/A	N/A	14.900 15.000 14.950	03:47GMT
ALV Autoliv Inc	67.570	N/A	N/A	67.500 68.330 67.570	03:47GMT
ALX Alexander's Inc.	373.20	N/A	N/A	373.00 377.54 373.20	03:47GMT
ALXN Alexion Pharmaceuticals Inc	125.15	N/A	N/A	124.82 129.00 125.15	03:47GMT
AM Antero Midstream Partners LP	11.000	N/A	N/A	10.780 11.280 11.000	03:47GMT
AMAG AMAG Pharmaceuticals Inc	8.8700	N/A	N/A	7.8100 8.9800 8.8700	03:47GMT
AMAT Applied Materials Inc	41.980	N/A	N/A	41.900 42.700 41.980	03:47GMT
AMBA Ambarella Inc	44.000	N/A	N/A	43.540 44.830 44.000	03:47GMT
AMBC Ambac Financial Group Inc	16.900	N/A	N/A	16.510 17.030 16.900	03:47GMT