September 30, 2019 BARRON’S M19
52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues
Nasdaq Issues includes stocks traded on the Nasdaq Global Select and Nasdaq Global Market tiers. They are eligible for inclusion on the basis of SEC-approved market
value of publicly-held shares, trading volume, price and number of market-makers.AB
53.2731.55AAON AAON.7 4745.50–3.40.16
44.8514.01ACADIAPharmACAD... dd36.78–3.96 ...
35.8624.02ACIWorldwideACIW ... 4430.68–1.18 ...
12.503.25ACImmune ACIU ... 21 4.94–0.45 ...
21.889.02ACMResearchACMR... 2013.77–0.62 ...
18.7614.51AGNCInvt AGNC12.0dd16.02–0.24.16
2.161.05ALJRegional ALJJ ... dd 1.38–0.14 ...
23.776.81AMAGPharmAMAG... dd12.10–0.99 ...
68.4246.31AMCNetworksAMCX... 648.14–1.14 ...
69.9750.45Amerisafe AMSF1.5 17 66.00–1.10.25
15.1510.45A-MarkPrecMetalsAMRK... 3812.00–0.04 ...
23.66 6.91 ANGIHomesvcsANGI ... 46 7.06+0.01 ...
86.9636.92ANIPham ANIP ... 5072.37–0.05 ...
220.82136.80Ansys ANSS... 42217.09+0.52 ...
24.4417.75ARKRestaurantsARKR4.9 17 20.35–0.59.25
252.11144.50ASML ASML.8 39243.71–2.082.3436
4.500.88ATA ATAI ... 0 1.66–0.14 ...
88.7850.48ATNIntl ATNI1.2 60 58.93–1.47 .17
3.500.49AVEOPharmaAVEO... dd .86–0.11 ...
52.8211.85AVROBIO AVRO... dd15.19–2.85 ...
7.243.24AXT AXTI ... 49 3.62–0.09 ...
459.75 174.44 Abiomed ABMD... 31175.89–16.87 ...
67.4932.98AcaciaCommsACIA ... cc64.61+0.03 ...
3.342.56AcaciaResearchACTG... dd 2.74–0.01 ...
45.3524.27AcadiaHealthcareACHC... dd30.36–2.40 ...
59.0837.01AcceleronPharmaXLRN... dd40.43–2.67 ...
5.402.35Accuray ARAY... dd 2.85–0.12 ...
5.051.99AcelRxPharmACRX... dd 2.21–0.29 ...
5.031.29AchillionPharmACHN... dd 3.67–0.07 ...
15.980.74AclarisTherapACRS... dd 1.19–0.23 ...
21.632.27AcordaTherapACOR... dd 3.00–0.49 ...
84.6839.85ActivisionBliz ATVI .7 2452.33–2.43.37
20.634.20AdamasPharmADMS... dd 6.67–0.67 ...
14.541.37AdaptimmuneTherADAP... dd 1.47–0.30 ...
55.12 30.10 AdaptiveBiotechADPT... ...30.31–9.89 ...
92.9157.94AddusHomeCareADUS... 5678.83–2.56 ...
2.201.23ADDvantage AEY ... dd 1.98–0.07 ...
313.11204.95Adobe ADBE... 49277.54–0.37 ...
18.409.92Adtran ADTN3.2cc11.30–0.17.09
7.64 1.04 AduroBiotechADRO... dd 1.05–0.13 ...
14.809.01AdvEmissionsADES7.1 8 14.05–0.03.25
60.7638.74AdvEnergyIndsAEIS ... 2257.48+1.14 ...
35.5516.03AdvMicroDevicesAMD ... cc28.72–1.33 ...
14.55 0.21 Advaxis ADXS... dd .26–0.03 ...
16.382.62AdverumBiotechADVM... dd 5.43–1.01 ...
25.5414.12Aegion AEGN... dd21.33+0.58 ...
10.495.99AegleaBioTherapAGLE... dd 7.64–1.02 ...
1.730.42Aemetis AMTX... dd 1.03–0.16 ...
63.2018.02AeriePharm AERI ... dd20.34–2.99 ...
113.6348.61AeroVironmentAVAV... 3453.28–7.99 ...
1.320.15AeviGenomicGNMX... dd .17–0.01 ...
5.082.52Affimed AFMD... dd 3.20–0.24 ...
32.64 21.30 Afya AFYA ... ...25.22+1.56 ...
28.5013.32Agilysys AGYS... dd25.47–2.55 ...
79.1733.17AgiosPharm AGIO ... dd34.45–1.86 ...
6.571.33AgroFresh AGFS... dd 2.62+0.38 ...
0.25 ...AgroFreshWtAGFSW... ... .02 ... ...
3.100.45AileronTherapALRN... dd .83–0.07 ...
36.1216.95AimmuneTherapAIMT ... dd20.87–1.79 ...
24.509.97AirT AIRT ... 4814.73–0.03 ...
0.300.03AirTWt AIRTW... ... .05 ... ...
25.8217.06AirTransportSvcsATSG... dd20.81–0.93 ...
93.1257.18AkamaiTechAKAM... 3589.79+0.36 ...
35.82 16.10 AkceaTherapAKCA... dd16.17–6.29 ...
10.453.50AkebiaTherapAKBA... dd 4.12–0.39 ...
30.3016.06AkeroTherapAKRO... dd19.83+0.95 ...
13.252.34Akorn AKRX... dd 3.83–0.27 ...
71.5040.92Alarm.com ALRM... cc46.49–2.40 ...
2.101.37AlaskaCommSysALSK ... 25 1.72 ... ...
9.405.58AlcentraCapitalABDC8.114 8.86–0.14.18
18.908.39AlderBioPharmALDR... dd18.78+0.14 ...
27.0013.64Alector ALEC ... ...15.02–4.91 ...
141.8692.56AlexionPharmALXN ... 1797.77–8.55 ...
34.7025.25Alico ALCO.7 1233.87+0.74.06
397.85169.84AlignTech ALGN... 34175.84–10.70 ...
1.210.32AlimeraSciencesALIM ... 2 .53+0.03 ...
45.1619.36Alkermes ALKS ... dd19.63–1.57 ...
92.8429.34Allakos ALLK ... dd79.07–8.30 ...
43.4528.58AllegianceBcshsABTX ... 1332.05–1.45 ...
157.5098.18AllegiantTravelALGT1.9 13 149.02–1.26.70
11.823.62AllenaPharm ALNA ... dd 4.09–0.20 ...
20.9914.41AllianceResourceARLP13.5 5 15.95–0.03.54
54.59 40.68AlliantEnergy LNT2.6 25 54.03+0.85.355
55.0730.98AlliedMotionTechAMOT.3 2035.50–3.43.03
35.5521.67AllogeneTherapALLO ... dd27.25–5.74 ...
8.345.67Allot ALLT ... dd 8.06+0.15 ...
14.358.54AllscriptsHlthcrMDRX... dd10.64–0.26 ...
96.0860.27AlnylamPharmALNY ... dd81.10–5.40 ...
13.678.22Alpha&OmegaSemAOSL... cc12.18–0.86 ...
1296.97977.66AlphabetA GOOGL... 251225.95–3.89 ...
1289.27970.11AlphabetC GOOG... 251225.09–4.84 ...
6.351.18Alphatec ATEC... dd 5.13–0.53 ...
8.243.41AlpineImmuneALPN ... dd 3.98–0.37 ...
79.18 19.25 Altaba AABA.0 dd19.57–50.9451.50
43.9925.28AltairEngg ALTR ... cc34.39+0.32 ...
7.601.70Altimmune ALT ... dd 1.95–0.16 ...
33.0618.31AltisourcePortfASPS... dd20.38–0.59 ...
42.7023.52AltraIndlMotionAIMC2.5 20 27.43–0.49.17
10.482.18AltusMidstreamALTM... dd 2.94–0.09 ...
22.9714.58AmalgamBankAMAL1.5 13 16.17+0.60.06
23.9111.78Amarin AMRN... dd15.15–1.69 ...
2035.801307.00Amazon.comAMZN... 721725.45–68.71 ...
21.3814.44AmbacFin AMBC... dd19.14–0.72 ...
10.876.06AmbacFinWtAMBCW... ... 8.73–0.55 ...
67.1530.00Ambarella AMBA... dd62.11–1.65 ...
67.5752.60Amdocs DOX1.7 23 65.74–0.04.285
141.9897.38Amedisys AMED... 34129.03–6.40 ...40.5010.65AmerantBancorpAAMTB ... 1720.68+0.59 ...
26.468.91AmerantBancorpBAMTBB ... 1215.05 ... ...
403.93316.00Amerco UHAL .0 21392.90+3.77.50
8.10 5.17AmerFirstMultifamATAX6.213 8.10+0.11.125
41.9624.23AmerAirlines AAL1.5 8 27.01–0.98.10
15.839.36AmericanFin AFIN7.9dd13.88+0.06.0917
41.5028.39AmNtlBcsh AMNB3.0 20 35.46–0.54.27
155.24111.01AmericanNatlInsANAT2.7 8 121.87–1.21.82
15.665.67AmerOutdoorAOBC ... 39 6.01–0.07 ...
37.00 22.44 AmericanPubEduAPEI ... 1822.46–0.55 ...
15.7310.50AmRvrBkshAMRB2.0 17 13.80+0.17.07
16.068.99AmerSoftwareAMSWA2.9 72 15.02–0.06.11
16.445.78AmerSupercondAMSC ... 6 7.84–1.23 ...
92.9953.35AmericanWoodmarkAMWD ... 1786.11+1.60 ...
104.0566.26AmerCarMartCRMT ... 1291.45–1.49 ...
47.2529.97AmerisBancorpABCB1.5 12 40.26+0.58 .15
4.463.92AmeriServFinASRV2.4 9 4.12–0.08.025
211.90166.30Amgen AMGN3.0 15 194.94–2.001.45
14.62 7.96 AmicusTherapFOLD ... dd 8.07–1.39 ...
9.795.72AmkorTech AMKR ... 41 8.90–0.14 ...
25.4317.71AmphastarPharmAMPH ... 1920.22–0.51 ...
7.184.03AmtechSystemsASYS ... dd 5.29+0.02 ...
9.291.87Amyris AMRS ... dd 4.76+0.37 ...
124.7976.62AnalogDevices ADI1.9 27 111.04–4.29.54
100.97 35.06 AnaptysBio ANAB ... dd35.24–5.97 ...
38.2621.86Andersons ANDE3.0 18 22.67–3.55.17
25.4817.67AngioDynamicsANGO ... 1118.03–1.22 ...
58.9329.01AnikaTherap ANIK ... 2653.91+0.79 ...
33.1811.45ApellisPharm APLS ... dd24.43–1.14 ...
46.7026.38ApogeeEnt APOG1.8 24 39.18–1.62.175
7.322.52ApolloEnd APEN ... dd 3.21–0.58 ...
17.0012.05ApolloInv AINV11.1 14 16.20–0.38.45
109.8951.15AppFolio APPF ... 9493.13–3.67 ...
62.9422.61Appian APPN ... dd46.23–2.42 ...
233.47142.00Apple AAPL1.4 19 218.82+1.09.77
7.502.26AppliedGeneticAGTC ... dd 3.99+0.57 ...
52.6228.79ApplMaterialsAMAT1.7 16 49.43–1.53.21
25.868.34AppliedOptoelecAAOI ... dd11.13–0.03 ...
11.53 7.95AppliedTherapAPLT ... ... 9.93–0.59 ...
2.30 0.13 ApproachRscsAREX ... dd .13–0.04 ...
5.160.49AptevoTherapAPVO ... dd .62–0.08 ...
29.482.88Aptinyx APTX ... dd 3.53–0.32 ...
33.2811.80Aptorum APM ... ...15.91–0.83 ...
8.893.55ApyxMedicalAPYX ... dd 6.58–0.75 ...
18.49 2.95 AquestiveTherapAQST ... dd 3.04–0.07 ...
9.72 3.07Aravive ARAV ... dd 8.68+0.33 ...
9.821.29ArbutusBiopharmaABUS ... dd 1.52–0.13 ...
50.3424.69ArcBest ARCB1.0 10 30.73+0.04.08
42.68 24.79ArchCapital ACGL ... 1442.05+1.05 ...
56.7417.68ArcoPlatformARCE ... dd48.18+2.15 ...
15.504.11ArcturusTherapARCT ... dd10.42–2.80 ...
6.781.60Ardelyx ARDX ... dd 4.84–0.33 ...
64.4831.97ArenaPharmARNA ... 445.70–5.37 ...
19.2814.50AresCapital ARCC8.5 10 18.76–0.09.42
150.9263.81arGEN-X ARGX ... dd113.31–12.06 ...
3.661.61Arotech ARTX ... cc 2.95+0.69 ...
12.222.23ArQule ARQL ... dd 7.00–1.39 ...
36.4629.56ArrowFinancialAROW3.1 14 33.43–1.08.2524
36.8010.41ArrowheadPharmARWR ... 5926.96–1.90 ...
40.9732.27ArtesianRscsAARTNA2.6 24 37.15+0.82 .2496
28.2510.19Arvinas ARVN ... dd22.75–1.74 ...
4.870.20AscenaRetailASNA ... dd .25–0.04 ...
133.9653.21AscendisPharmaASND ... dd96.19–13.30 ...
2.70 1.76 AsiaPacificWireAPWC ... dd 1.76–0.06 ...
8.071.50AslanPharm ASLN ... dd 1.79–0.01 ...
7.253.58AspenGroupASPU ... dd 4.92–0.53 ...
142.1574.84AspenTech AZPN ... 32120.96–5.89 ...
37.89 10.32 AssemblyBiosciASMB ... dd10.65–3.46 ...
6.071.23AssertioTherapASRT ... dd 1.31–0.07 ...
8.713.46AstaFunding ASFI ... 5 7.03+0.04 ...
52.8826.20AstecIndustriesASTE1.4dd31.42–0.67.11
44.3425.85Astronics ATRO ... 829.00–2.19 ...
27.9614.80AstroNova ALOT1.8 18 15.59–0.12.07
43.94 11.50 AtaraBiotherapATRA ... dd13.46–2.36 ...
21.119.38Athenex ATNX ... dd12.58–1.67 ...
3.802.12AtlanticAmericanAAME .7 cc 2.77+0.26.02
19.7914.44AtlCapitalBcshsACBI ... 3117.70–0.32 ...
40.2026.48AtlUnionBkshs AUB2.7 16 37.48–0.80.25
24.7517.50AtlanticaYield AY6.4dd23.93–0.11.40
10.08 2.96Atlanticus ATLC ... 7 8.89+0.28 ...
64.6023.60AtlasAir AAWW ... 624.87+0.34 ...
11.390.33AtlasFinancial AFH ... dd .36–0.05 ...
149.8065.17Atlassian TEAM ... dd123.03–13.84 ...
23.6510.29Atreca BCEL ... ...11.12–0.54 ...
36.4922.57AtriCure ATRC ... dd24.58–1.03 ...
948.03659.46Atrion ATRI .8 40768.57–34.051.55
47.51 27.94AuburnNatlBncpAUBN2.1 19 47.38+2.38.25
41.6517.95AudentesTherapBOLD ... dd27.86–4.81 ...
22.50 9.00AudioCodesAUDC1.2 37 19.88–0.89.12
7.855.06AuriniaPharmAUPH ... dd 5.45–0.61 ...
9.783.26AuroraMobile JG ... dd 3.67+0.17 ...
178.95117.72Autodesk ADSK ... cc145.19–8.15 ...
53.249.50AutolusTherapAUTL ... ...12.00–1.09 ...
174.50121.40ADP ADP2.0 31 160.43+1.13.79
5.37 1.03AvadelPharmAVDL ... dd 4.25+0.88 ...
27.5110.75Avedro AVDR ... ...22.26–4.51 ...
16.7612.29AviatNetworksAVNW ... 813.70–0.75 ...
10.794.37AvidTechnologyAVID ... dd 5.94–0.28 ...
37.2721.63AvisBudget CAR ... 1127.49–1.85 ...
49.0333.55Avnet AVT1.9 28 44.10+0.80.21
4.142.66Aware AWRE ... 50 2.85–0.06 ...
22.9913.99AxcelisTechs ACLS ... 2416.79–1.43 ...
15.99 4.79 AxcellaHealthAXLA ... ... 5.25–1.04 ...
74.9339.43AxonEnterpriseAAXN ... cc58.31–5.23 ...
43.3711.95AxonicsModulAXNX ... dd27.74–3.43 ...
20.803.81AxovantGeneAXGT ... dd 6.61–1.16 ...
30.501.94AxsomeTherapAXSM ... dd22.09–6.04 ...
6.653.60BBQHoldings BBQ ... 12 4.75 ... ...
14.9610.12BCBBancorpBCBP4.3 11 12.96–0.07.14
11.131.13BCommunicationsBCOM ... dd 1.27+0.05 ...9.361.76BELLUSHealth BLU ... dd 6.48–0.95 ...
7.544.46BGCPartnersBGCP10.111 5.56+0.06.14
72.9832.62BJsRestaurantsBJRI1.3 18 37.94+2.17.12
26.6314.66BMCStock BMCH ... 1525.85+0.47 ...
99.4369.96BOKFin BOKF2.5 12 79.87–1.03.50
48.5123.90BRP DOOO .8 1738.19–0.77 .0762
25.38 13.60BRileyFin RILY2.9 27 23.75–1.19.325
231.1793.39Baidu BIDU ... 15101.21–3.95 ...
116.0773.16Balchem BCPC .5 4198.31+0.21.47
5.722.25BallardPowerBLDP ... dd 5.06–0.31 ...
62.7348.07BancFirst BANF2.3 14 55.70–1.10.32
90.6327.75Bandwidth BAND ... cc65.21–4.80 ...
39.2521.02BankOZK OZK3.5 9 27.23+0.03.24
12.839.79BankofCommerceBOCH1.9 12 10.81–0.14.05
33.3325.92BankofPrincetonBPRN .4 1928.88–0.52.03
19.4410.85Bank7 BSVN2.1 8 18.94+0.42.10
16.0711.10BankFinancialBFIN3.3 13 11.96–0.35.10
31.8924.70BankwellFinBWFG1.9 12 27.50–1.03.13
64.2048.50Banner BANR2.9 13 56.47+0.30 .41
56.4727.81Baozun BZUN ... 5442.48–4.36 ...
91.9253.10BarrettBus BBSI1.4 14 88.34–0.48.30
22.2711.64BassettFurnitureBSET3.3 27 15.07–0.12.125
26.7517.19BayCom BCML ... 1922.55–0.48 ...
40.0024.97BeaconRoofBECN ... dd33.38–1.13 ...
7.172.92BeasleyBroadcastBBGI6.5 8 3.07+0.01.05
19.577.31BedBath BBBY6.7dd 9.89+0.07.17
175.70105.19BeiGene BGNE ... dd121.59–13.93 ...
23.249.10BelFuseA BELFA1.5 11 15.56+0.86.06
27.779.03BelFuseB BELFB1.8 10 15.92+0.97.07
6.400.78BellicumPharmBLCM ... dd 1.06–0.08 ...
60.6622.82Benefitfocus BNFT ... dd23.62–0.77 ...
18.557.58BerryPetroleum BRY5.011 9.60–0.65.12
239.7145.00BeyondMeatBYND ... dd151.66–3.60 ...
14.916.24BicycleTherapBCYC ... dd11.51+2.01 ...
5.481.57Big5SportingGdsBGFV8.7dd 2.30+0.10.05
21.5011.87Bilibili BILI ... dd14.33–0.93 ...
217.16132.75Bio-Techne TECH .6 80197.33–3.10.32
9.952.49BioCryst BCRX ... dd 3.17+0.31 ...
358.41215.78Biogen BIIB ... 9230.22–8.57 ...
106.74 67.98 BioMarinPharmBMRN ... dd68.31–6.64 ...
73.3152.03BioSpecificsTechBSTC ... 1854.78–2.97 ...
80.9238.45BioTelemetry BEAT ... 3140.50–1.56 ...
102.1758.23Blackbaud BLKB .5 cc88.26–2.85.12
56.9234.01BlackLine BL ... dd47.02–1.60 ...
6.64 5.01 BlackRockCapInvtBKCC11.1dd 5.06–0.07.14
14.8812.52BlkRkTCPCapTCPC10.6 29 13.61–0.07.36
22.2215.12BloominBrandsBLMN2.1 16 18.76–1.07.10
41.3520.72Blucora BCOR ... 1822.07+0.52 ...
25.5215.67BlueBird BLBD ... 1919.05–0.29 ...
163.4387.49bluebirdbio BLUE ... dd92.81–14.00 ...
2.401.00BlueknightEnerBKEP14.3dd 1.12–0.03.04
102.9844.58BlueprintMedBPMC ... dd73.19–7.71 ...
35.6710.83BoingoWirelessWIFI ... dd11.04–1.65 ...
2081.811606.27BookingHldgsBKNG ... 221944.25–87.32 ...
14.379.78BostonPrivFinBPFH4.1 11 11.84–0.02.12
74.05 38.81 Bottomline EPAY ... cc38.84–1.33 ...
12.398.00Brainsway BWAY ... dd 9.51–0.86 ...
33.8824.12BridgeBancorpBDGE3.1 13 29.68 ... .23
32.94 19.71 BridgeBioPharmaBBIO ... ...20.13–6.14 ...
38.0015.76BridgfordFoodsBRID ... 3931.07–3.83 ...
12.886.88Brightcove BCOV ... dd10.50–0.38 ...
47.3328.52BrighthouseFin BHF ... 640.52+0.21 ...
323.20208.23Broadcom AVGO3.9 39 274.14–10.122.65
21.2214.96BrookfieldProp BPY6.5 15 20.39+0.45.33
21.1914.93BrookfieldPropREIT BPR6.5 19 20.34+0.44.33
17.1912.84BrooklineBcp BRKL3.0 14 14.86+0.08.11
42.2523.02BrooksAutoBRKS1.1 75 36.90–2.51.10
51.4126.10Bruker BRKR .4 3744.42+0.88.04
47.9132.84BrynMawrBankBMTC2.8 12 36.56–0.04.26
2.851.16Bsquare BSQR ... dd 1.19–0.05 ...
20.79 10.15BuildersFirstSrcBLDR ... 1020.39+0.13 ...
26.9220.64BusFirstBcshsBFST1.6 16 24.55–0.44.10C
13.158.53Cadiz CDZI ... dd12.62–0.11 ...
59.8145.66C&FFin CFFI2.8 10 53.00–0.63.37
31.2522.77CBFinSvcs CBFV3.5 14 27.46+0.02.24
36.5725.93CBTX CBTX1.4 14 28.19–1.08 .10
63.9041.50CDKGlobal CDK1.3 51 47.06–0.73.15
124.34 74.32CDW CDW1.0 27 121.79+0.73.295
33.1620.40CEVA CEVA ... cc29.68–1.91 ...
98.9577.72CHRobinsonCHRW2.4 17 83.79–0.71.50
69.3115.27CIMComm CMCT2.0 1 15.36–0.14.075
17.992.12CLPS CLPS ... ... 5.05+0.08 ...
224.91161.05CMEGroup CME1.4 42 213.89+2.74.75
30.5421.43CNBFinPA CCNE2.4 12 28.79–1.12.17
54.2334.24CRAIntl CRAI1.9 17 42.56–1.64.20
53.9022.22CRISPRTherapCRSP ... dd42.36–5.97 ...
57.2030.40CSGSystemsCSGS1.7 22 51.32–1.61.2225
5.972.10CSICompresscoCCLP1.4dd 2.87+0.01.01
15.508.78CSP CSPI4.5dd13.30–0.14.15
75.6741.50CSWIndustrialsCSWI .8 3069.21+0.49.135
80.7358.47CSX CSX1.4 17 68.91+0.29.24
23.5119.21CVBFin CVBF3.4 15 20.92–0.76 .18
145.7782.24CabotMicro CCMP1.2 36 138.34–6.77 .42
77.0839.08CadenceDesignCDNS ... 4365.20–0.81 ...
12.235.84CaesarsEnt CZR ... dd11.53–0.38 ...
19.1912.49CaesarstoneCSTE ... 3216.61+0.05 ...
50.6936.65Cal-MaineFoodsCALM1.1 41 45.42+1.33.272
24.379.35CalAmp CAMP ... dd11.36+0.31 ...
101.3167.52CalavoGrowersCVGW1.1 56 95.16+0.781.00
6.90 3.14 CalitheraBiosciCALA ... dd 3.25–0.63 ...
6.651.99CalumetSpecialtyCLMT ... cc 3.75–0.56 ...
19.30 5.46 Calyxt CLXT ... dd 5.69–0.95 ...
11.758.04CambiumNtwksCMBM ... dd 9.52–0.29 ...
47.2533.49CamdenNationalCAC2.7 12 43.64–0.94 .30
11.256.29Camtek CAMT .0 15 9.48–0.36.17
25.8912.69CanadianSolarCSIQ ... 519.43–2.73 ...
17.0011.83CanterburyParkCPHC2.3 11 12.40+0.06.07
14.50 10.21CapitalBancorpCBNK ... 1313.74–0.40 ...
28.0019.92CapitalCityBankCCBG1.9 16 27.12–0.40.13
11.908.05CapitalProductCPLP11.8dd10.65–0.04.315
24.1817.22CapitalSouthwestCSWC6.9 14 22.14+0.10.10
9.996.46CapitalaFinanceCPTA11.9dd 8.37–0.04.0833
14.2411.80CapitolFedFinCFFN2.4 20 13.89–0.15.085
17.4013.51CapStarFin CSTR1.2 21 16.66–0.16.05
27.5512.19CaraTherapCARA ... dd18.64–3.52 ...
26.3611.80CarbonBlack CBLK ... dd25.97+0.03 ...
36.8511.86Carbonite CARB ... dd15.42–0.40 ...
52.5424.84CardiovascularSys CSII ... dd46.99–3.55 ...
39.629.80Cardlytics CDLX ... dd33.40–2.70 ...
37.4123.57Cardtronics CATM ... 8029.81–0.34 ...
41.2719.11CareDx CDNA ... dd21.83–2.23 ...22.5011.01CareerEducationCECO... 2115.76–1.14 ...
25.5416.68CareTrustREITCTRE3.8 31 23.52+0.36 .225
56.45 29.64 CarGurus CARG... 8030.61–2.53 ...
27.02 15.09Carlyle CG5.7 11 25.69–0.91.43
25.567.45CarrizoOil CRZO... 1 8.64 ... ...
14.666.69CarrolsRestr TAST ... dd 8.14–0.35 ...
21.1414.45CarterBk&TrCARE... 4519.34–0.12 ...
16.425.35CasaSystemsCASA... 38 7.82+0.33 ...
47.7224.61CasellaWasteCWST... cc43.21–1.71 ...
173.31116.23CaseysGenStoresCASY.8 27161.11–3.38.32
60.6844.35CassInfoSysCASS1.9 26 54.16–2.24.26
28.5017.11CastleBiosci CSTL ... ...18.45–4.55 ...
9.763.60CatabasisPharmCATB... dd 5.30–0.70 ...
42.9831.89CathayGenBncpCATY3.5 10 34.94–0.24.31
256.35112.00CavcoIndustriesCVCO... 24183.41–8.31 ...
9.846.44CECOEnv CECE... dd 7.19–0.35 ...
99.85 58.59Celgene CELG... 1498.85–0.52 ...
1.650.35CelgeneRt CELGZ... ... .55–0.02 ...
28.56 10.08 Cellectis CLLS ... dd10.35–1.21 ...
22.0010.98CellularBiomedCBMG... dd14.98+0.64 ...
28.899.04Celyad CYAD... dd 9.60–0.40 ...
28.9919.55CenterStateBankCSFL1.8 13 24.09–0.50.11
4.85 2.67CentralEurMediaCETV... 10 4.51+0.04 ...
40.5922.40CentralGardenCENT... 1729.59+2.06 ...
36.9220.51CentralGardenACENTA... 1627.95+1.83 ...
12.375.02CenturyAluminumCENX... dd 6.68–0.50 ...
95.7065.15CenturyBancorpACNBKA.5 1487.93+0.77.12
5.042.20Ceragon CRNT... 11 2.69–0.07 ...
29.36 17.50 Cerence CRNCV... ...17.50 ... ...
76.4748.78Cerner CERN1.1 38 68.37–0.07.18
7.314.49Cerus CERS... dd 4.86–0.47 ...
15.5011.24ChangeHlthcrCHNG... ...11.78–1.46 ...
58.4146.32ChangeHlthcrUnCHNGU1.6...47.02–4.68.7417
22.275.43Changyou.comCYOU... 4 9.49+0.31 ...
95.6657.88ChartIndustriesGTLS ... 4263.41–2.35 ...
431.43272.91CharterCommsCHTR... 69406.21–14.14 ...
132.7698.57CheckPoint CHKP... 21108.17–0.73 ...
53.9935.83CheesecakeCAKE3.5 17 40.89+0.86.36
42.0629.56ChefsWarehouseCHEF... 5439.77–0.70 ...
14.986.16ChemoCentryxCCXI ... dd 6.55–0.95 ...
51.0036.87ChemungFinlCHMG2.5 9 42.02–2.48.26
9.252.11Chiasma CHMA... dd 4.87–0.81 ...
13.116.75ChickenSoupACSSE... dd 9.60–0.25 ...
160.2370.43Children'sPlacePLCE2.9 19 77.02–0.14.56
4.401.74Chimerix CMRX... dd 2.50+0.06 ...
115.96 60.08ChinaBiologicCBPO... 30115.15+0.95 ...
2.230.64ChinaFinanceJRJC ... dd .72–0.09 ...
5.180.34ChinaIndex CIH ... ... 4.01–0.87 ...
9.250.64ChinaInternetCIFS ... dd 1.68–0.07 ...
3.791.28ChinaXDPlasticsCXDC... 2 1.93–0.08 ...
21.9212.81ChipMOSTechsIMOS ... 920.11–1.13 ...
132.7374.58ChurchillDownsCHDN... 27122.01–1.02 ...
27.5817.03Chuy's CHUY... 7724.40–0.49 ...
4.951.22CidaraTherapCDTX... dd 1.94+0.04 ...
139.1673.74Cimpress CMPR... 44130.54+0.75 ...
117.16 71.01CincinnatiFin CINF1.9 16 115.76+1.95.56
2.060.48Cinedigm CIDM ... dd .88–0.03 ...
270.36155.98Cintas CTAS.8 32266.13+12.352.05
60.0031.25CirrusLogic CRUS... 3353.20–1.26 ...
58.2640.25CiscoSystemsCSCO2.9 19 48.84–0.76 .35
29.1813.41CitiTrends CTRN1.7 15 18.68+0.57.08
14.0910.50CtznCmntyBcpCZWI1.8 16 11.02+0.11.20
24.0019.05CitizensHoldingCIZN4.8 17 20.00–1.00.24
112.2790.28CitrixSystemsCTXS1.5 26 95.81–1.16.35
83.0465.32CityHolding CHCO2.8 16 76.87–0.87 .57
15.108.56Clarus CLAR.9 3311.57–0.24.025
3.471.61CleanEnerFuelsCLNE... dd 2.10–0.01 ...
16.758.41Clearfield CLFD ... 3612.14–0.12 ...
6.300.56ClearsideBiomedCLSD... dd .66–0.08 ...
34.63 3.97 ClovisOncologyCLVS ... dd 4.00–0.74 ...
17.9911.85CoastalFinl CCB ... 1615.34–0.36 ...
413.39160.19CocaColaConCOKE.3 cc301.16+7.06.25
23.0512.68Codexis CDXS... dd13.69–1.21 ...
30.4819.65CodorusValleyBncpCVLY2.8 12 22.90–1.23.16
64.2442.40CogentCommCCOI4.3 80 55.51–0.73.62
57.3134.88Cognex CGNX.4 4148.22+0.01.05
77.8756.73CognizantTechCTSH1.4 16 58.75–3.05.20
179.8290.10Coherent COHR... 29151.54+0.13 ...
23.91 8.32CoherusBioSciCHRS... dd20.48–1.26 ...
25.6311.37Cohu COHU1.8dd13.39–0.53.06
29.80 10.01CollectorsUnivCLCT2.5 25 28.07–0.81.175
19.8310.01CollegiumPharmCOLL ... dd11.45–0.18 ...
78.7052.01ColliersIntl CIGI .1 3274.70+2.27.05
18.9512.29ColonyBankcorpCBAN2.0 12 15.35–0.90.075
41.0530.65ColumbiaBankingCOLB3.0 14 37.10–0.01.28
16.7514.01ColumbiaFin CLBK ... 3315.76–0.03 ...
109.7480.03ColumbiaSportswrCOLM1.0 22 96.59+0.96.24
43.0927.66ColumbusMcKinnCMCO.7 1636.19–1.95.06
47.2732.61ComcastA CMCSA1.9 17 44.81–1.55.21
64.7053.40CommerceBcshrsCBSH1.7 16 60.57–0.06.26
9.775.35CommVehicleCVGI ... 6 7.19–0.46 ...
30.939.52CommScopeCOMM... dd11.72–0.32 ...5.202.03CommsSystems JCS1.959 4.31–0.72.02
46.8735.70CmntyTrBcp CTBI3.5 12 43.00–0.88.38
12.209.44CommWestBcshsCWBC2.212 9.80–0.06.055
70.4540.73CommVaultSystemsCVLT ... cc43.74–1.34 ...
4.502.00Compugen CGEN... dd 4.21–0.28 ...
34.0020.72ComputerProgramsCPSI1.8 17 22.45–1.27.10
5.923.85ComputerTask CTG ... dd 4.95+0.18 ...
23.891.43comScore SCOR... dd 1.86–0.45 ...
36.8420.95ComtechTel CMTL1.2 32 33.39+3.65 .10
5.950.25ConatusPharmCNAT... dd .32–0.02 ...
17.83 5.85 ConcertPharmCNCE... dd 6.25–4.55 ...
4.830.36Conformis CFMS... dd 1.87–0.12 ...
5.983.06Conifer CNFR... dd 3.65–0.23 ...
103.9056.91Conmed CNMD.8 9995.90–4.32.20
70.5062.80ConnecticutWaterCTWS1.9 40 70.11+0.07.3275
23.8817.07ConnectOneBncpCNOB1.6 11 22.16–0.23.09
35.9015.40Conn's CONN... 924.04+0.29 ...
14.233.90ConsldCommCNSL... dd 4.76+0.46.3874
17.61 10.76ConsldWaterCWCO2.0 21 16.71+1.05.085
14.044.01ConstellPharmCNST... dd 6.43–0.85 ...
16.747.70ConstructionPtrsROAD... 1915.25–0.75 ...
4.652.99ConsumerPtfoCPSS... 7 3.58–0.03 ...
83.7044.61Copart CPRT... 3279.71–2.87 ...
40.9522.53Core-Mark CORE1.4 26 30.94–0.14.11
62.6645.89CornerstoneOnDemCSOD... dd54.58–0.44 ...
47.5019.35Cortexyme CRTX... ...24.65–2.33 ...
93.9652.30Corvel CRVL... 2975.01–8.19 ...
9.19 3.06 CorvusPharmCRVS... dd 3.15–0.41 ...
639.41315.85CoStar CSGP... 72576.28–18.72 ...
307.34189.51Costco COST.9 35285.95–0.41.65
26.0016.24CountyBancorpICBK1.0 10 19.17–0.87.05
156.1652.01CoupaSoftwareCOUP... dd127.89–12.63 ...
30.1813.27CovenantTransptCVTI ... 816.63–0.31 ...
50.00 11.46 Covetrus CVET... 5411.76–0.51 ...
18.3611.80Cowen COWN... 1615.30–0.79 ...
185.00144.12CrackerBarrelCBRL3.2 17 160.81–5.313.00
18.71 7.95 CraftBrewAllianceBREW... dd 8.21–0.05 ...
509.99356.12CreditAcceptanceCACC... 14464.03–10.53 ...
69.2133.72Cree CREE... dd48.18–1.58 ...
14.185.30Cresud CRESY... dd 6.13+0.08 ...
36.95 14.33 CrineticsPharmCRNX... dd15.13–1.14 ...
30.8516.46Criteo CRTO... 1518.53–0.98 ...
31.8817.52Crocs CROX... dd27.50+0.48 ...
25.106.50Cronos CRON... 21 9.15–1.15 ...
11.066.75CrossCtyHlthcrCCRN... dd10.32–0.23 ...
15.50 11.11 CrossFirstBkshs CFB ... ...13.85–0.42 ...
101.88 52.84 CrowdStrikeCRWD... dd53.46–13.51 ...
46.5025.00Ctrip.com CTRP... 8229.02–4.06 ...
7.004.70CumberlandPharmCPIX ... dd 5.64+0.26 ...
20.009.70CumulusMediaCMLS... 213.33+0.12 ...
2.900.60Curis CRIS ... dd 2.38–0.07 ...
35.8512.32Cutera CUTR... dd29.79–1.09 ...
148.7464.66CyberArkSoftwareCYBR... 6398.69–6.62 ...
22.6111.55CyberOpticsCYBE... 3314.35–0.82 ...
22.857.83CyclerionTherapCYCN... dd13.25–1.29 ...
14.004.82CymaBayTherapCBAY... dd 5.19–0.44 ...
23.43 11.75CypressSemi CY1.9 26 23.21–0.03.11
79.7348.94CyrusOne CONE2.6dd77.63+0.06.50
14.945.75Cytokinetics CYTK... dd11.42–1.59 ...
19.75 7.49 CytomXTherapCTMX... dd 7.70–1.29 ...D
22.863.60DBVTech DBVT... dd 8.57–0.89 ...
2.781.08DHXMedia DHXM... dd 1.42+0.22 ...
44.6623.22DISHNetworkDISH ... 1334.01–0.53 ...
76.6830.25DMCGlobal BOOM1.1 13 44.40+1.46.125
16.3010.15DSPGroup DSPG... dd13.99–0.60 ...
45.6626.95DXPEnts DXPE... 1634.57–1.78 ...
9.145.78Daktronics DAKT2.6cc 7.55+0.14.05
41.44 30.47 Datadog DDOG... dd32.27–3.88 ...
67.0537.21Dave&Buster'sPLAY1.7 13 38.72–2.99 .16
4.351.07DAVIDsTEADTEA... dd 1.91–0.17 ...
6.571.90DawsonGeophysDWSN... dd 2.11–0.09 ...
42.9918.55DecipheraPharmDCPH... dd32.55–3.98 ...
28.8713.78DenaliTherapDNLI ... dd15.84–2.26 ...
59.4033.93DentsplySironaXRAY.8 cc52.88+1.75.10
15.486.00Dermira DERM... dd 6.66–1.59 ...
41.6025.19Descartes DSGX... 9939.66–0.15 ...
5.94 0.33 DestMaternityDEST... dd .40–0.13 ...
3.521.28DestinationXLDXLG... dd 1.58+0.08 ...
3.502.47Deswell DSWL2.710 2.58–0.13.07
178.45105.05DexCom DXCM... dd148.51–5.89 ...
179.51124.57DiamondHillInvtDHIL ... 9135.35–1.47 ...
140.7885.19DiamondbkEnerFANG.8 1489.99–6.83.1875
16.959.31DicernaPharmaDRNA... dd15.18+0.66 ...
14.719.28DigiIntl DGII ... 3413.75+0.15 ...
66.5014.03Digimarc DMRC... dd39.75–4.45 ...
15.904.20Digirad DRAD... dd 4.78–0.33 ...
22.0015.48DimeComBcshrsDCOM2.6 16 21.55+0.12.14
44.2727.38Diodes DIOD ... 1639.40–0.46 ...FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
8165
8090
8015
7940
7865
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-5.21 -118.84 +83.76 -46.72 -91.03
(PrevFri's
Close)Unlisted Numbers: The White House may yank Chinese firms’ U.S. list-
ings. Micron suffered a sales drop. The IPO market went cold. The Nas-
daq Composite Index finished Friday at 7,940—down 2.2% for the week.
NOTICE TO READERS:
SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters
PleasevisitthenewMarketLabhomepageonBarrons.comunderData.