September 16, 2019 BARRON’S M17
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.A
53.2731.55AAON AAON.6 5249.84+2.34.16
43.9813.53ACADIAPharmACAD... dd40.45+16.65 ...
35.8624.02ACIWorldwideACIW ... 4732.78+1.79 ...
12.503.25ACImmune ACIU ... 21 5.05–0.05 ...
21.889.02ACMResearchACMR... 2214.70+0.36 ...
18.9814.51AGNCInvt AGNC12.1dd15.85+0.79.16
2.161.05ALJRegional ALJJ ... dd 1.49–0.03 ...
23.776.81AMAGPharmAMAG... dd11.79+0.09 ...
68.4246.31AMCNetworksAMCX... 650.85+2.13 ...
69.9750.45Amerisafe AMSF1.5 17 67.05–0.71.25
15.1510.45A-MarkPrecMetalsAMRK... 4012.54–1.44 ...
23.957.56ANGIHomesvcsANGI ... 52 7.98–0.13 ...
86.9636.92ANIPham ANIP ... 5376.53+11.30 ...
219.86136.80Ansys ANSS... 41212.13–5.46 ...
24.4417.75ARKRestaurantsARKR4.9 17 20.30–0.14.25
251.23144.50ASML ASML.8 40248.99+10.432.3436
4.500.88ATA ATAI ... 0 1.85–0.04 ...
88.7850.48ATNIntl ATNI1.1 63 62.08+4.23.17
3.590.49AVEOPharmaAVEO... dd .94+0.26 ...
53.7011.85AVROBIO AVRO... dd19.73–1.25 ...
7.653.24AXT AXTI ... 54 4.00+0.43 ...
459.75180.00Abiomed ABMD... 33186.41–3.02 ...
67.4932.98AcaciaCommsACIA ... cc64.29–0.07 ...
3.452.56AcaciaResearchACTG... dd 3.01+0.40 ...
45.3524.27AcadiaHealthcareACHC... dd31.97+4.91 ...
59.5937.01AcceleronPharmaXLRN... dd43.90–0.64 ...
5.402.35Accuray ARAY... dd 3.03+0.21 ...
5.051.99AcelRxPharmACRX... dd 2.55+0.20 ...
5.031.29AchillionPharmACHN... dd 3.93–0.35 ...
16.070.74AclarisTherapACRS... dd 1.03+0.02 ...
21.632.27AcordaTherapACOR... dd 3.86+1.06 ...
84.6839.85ActivisionBliz ATVI .7 2655.95+1.37.37
22.554.20AdamasPharmADMS... dd 6.33+0.48 ...
14.541.37AdaptimmuneTherADAP... dd 1.84+0.27 ...
55.1234.11AdaptiveBiotechADPT... ...43.20–0.63 ...
92.9157.94AddusHomeCareADUS... 5578.10–4.34 ...
2.201.23ADDvantage AEY ... dd 2.10+0.33 ...
313.11204.95Adobe ADBE... 52278.35–6.59 ...
18.989.92Adtran ADTN3.2cc11.34+0.66.09
7.641.15AduroBiotechADRO... dd 1.29+0.06 ...
14.719.01AdvEmissionsADES6.9 8 14.50+1.62.25
60.7638.74AdvEnergyIndsAEIS ... 2256.34+1.04 ...
35.5516.03AdvMicroDevicesAMD ... cc30.69+0.13 ...
14.550.26Advaxis ADXS... dd .31–0.03 ...
16.382.62AdverumBiotechADVM... dd 5.78–6.34 ...
25.5414.12Aegion AEGN... dd21.18+1.79 ...
10.495.99AegleaBioTherapAGLE... dd 8.50+0.49 ...
1.730.42Aemetis AMTX... dd 1.04+0.25 ...
63.2018.02AeriePharm AERI ... dd22.09+3.27 ...
121.3248.61AeroVironmentAVAV... 3960.88+3.94 ...
1.400.15AeviGenomicGNMX... dd .18+0.02 ...
5.082.52Affimed AFMD... dd 3.24+0.40 ...
32.6421.81Afya AFYA ... ...24.01–0.55 ...
28.1713.32Agilysys AGYS... dd27.11+1.61 ...
79.1733.17AgiosPharm AGIO ... dd37.74+3.43 ...
6.871.33AgroFresh AGFS... dd 2.27+0.62 ...
0.25 ...AgroFreshWtAGFSW... ... .02 ... ...
3.540.45AileronTherapALRN... dd .96+0.14 ...
36.1216.95AimmuneTherapAIMT ... dd24.67+4.11 ...
24.509.97AirT AIRT ... 5617.05+0.05 ...
0.300.03AirTWt AIRTW... ... .05 ... ...
25.8217.06AirTransportSvcsATSG... dd22.60+1.69 ...
93.1257.18AkamaiTechAKAM... 3590.41–1.41 ...
37.7318.68AkceaTherapAKCA... dd20.95+1.56 ...
10.453.50AkebiaTherapAKBA... dd 5.10+1.03 ...
30.3016.06AkeroTherapAKRO... dd20.20–5.74 ...
13.812.34Akorn AKRX... dd 3.64+0.99 ...
71.5040.92Alarm.com ALRM... cc49.81+1.47 ...
2.101.37AlaskaCommSysALSK ... 25 1.74+0.03 ...
9.405.58AlcentraCapitalABDC8.214 8.83–0.14.18
18.708.39AlderBioPharmALDR... dd10.06+1.37 ...
27.0013.64Alector ALEC ... ...18.99+2.45 ...
141.8692.56AlexionPharmALXN ... 18107.40+3.56 ...
34.6525.25Alico ALCO.7 1133.30+2.61.06
398.88169.84AlignTech ALGN... 34177.47+2.41 ...
1.210.32AlimeraSciencesALIM ... 2 .41+0.05 ...
45.1619.36Alkermes ALKS ... dd22.30+2.04 ...
92.8429.34Allakos ALLK ... dd85.42+0.10 ...
45.2028.58AllegianceBcshsABTX ... 1435.50+2.88 ...
157.5098.18AllegiantTravelALGT1.9 13 150.88+3.43.70
12.003.62AllenaPharm ALNA ... dd 4.23+0.15 ...
20.9914.41AllianceResourceARLP13.6 5 15.92–0.03.54
53.8740.68AlliantEnergy LNT2.7 24 51.65–0.61.355
55.4730.98AlliedMotionTechAMOT.3 2339.72+5.00.03
35.5521.67AllogeneTherapALLO ... dd30.04+2.49 ...
8.345.67Allot ALLT ... dd 7.81+0.17 ...
14.828.54AllscriptsHlthcrMDRX... dd10.44+1.24 ...
99.0760.27AlnylamPharmALNY ... dd83.69+3.87 ...
13.368.22Alpha&OmegaSemAOSL... cc12.96+0.72 ...
1296.97977.66AlphabetA GOOGL... 251240.03+33.71 ...
1289.27970.11AlphabetC GOOG... 251239.56+34.63 ...
6.351.18Alphatec ATEC... dd 5.60+0.40 ...
8.243.41AlpineImmuneALPN ... dd 3.84–1.06 ...
79.1854.75Altaba AABA.0 dd70.05–0.0451.50
43.9925.28AltairEngg ALTR ... cc33.77+0.59 ...
36.251.70Altimmune ALT ... dd 2.25+0.23 ...
35.2718.31AltisourcePortfASPS... dd22.21+1.51 ...
44.0523.52AltraIndlMotionAIMC2.3 22 29.86+4.01.17
10.482.18AltusMidstreamALTM... dd 2.84+0.44 ...
22.9714.58AmalgamBankAMAL1.6 12 15.29–0.72.06
23.912.65Amarin AMRN... dd16.71+0.44 ...
2035.801307.00Amazon.comAMZN... 761839.34+5.83 ...
21.7414.44AmbacFin AMBC... dd19.70+0.91 ...
10.896.06AmbacFinWtAMBCW... ... 8.70+0.50 ...
67.1530.00Ambarella AMBA... dd64.91+2.39 ...
67.5752.60Amdocs DOX1.7 23 66.21+0.56.285
141.9897.38Amedisys AMED... 35132.75–2.26 ...
47.7910.65AmerantBancorpAAMTB... 1720.07+3.41 ...
27.218.91AmerantBancorpBAMTBB... 1215.00+2.21 ...
403.93316.00Amerco UHAL.0 20379.83+23.94.50
7.985.17AmerFirstMultifamATAX6.513 7.71+0.13.125
43.8924.23AmerAirlines AAL1.3 9 29.95+2.16.10
18.509.36AmericanFin AFIN8.2dd13.36+1.56.0917
41.5028.39AmNtlBcsh AMNB3.0 20 35.94+2.96.27
155.24111.01AmericanNatlInsANAT2.7 8 123.01+4.52.82
15.955.67AmerOutdoorAOBC... 43 6.71+0.62 ...
37.0023.08AmericanPubEduAPEI ... 2024.64+0.44 ...
16.2810.50AmRvrBksh AMRB2.1 17 13.40 ... .07
16.068.99AmerSoftwareAMSWA2.9 71 14.92+0.04.11
16.445.78AmerSupercondAMSC... 7 8.84+0.97 ...
92.9953.35AmericanWoodmarkAMWD... 1889.34+5.18 ...
104.0566.26AmerCarMartCRMT... 1394.37+7.32 ...49.9029.97AmerisBancorpABCB1.0 11 39.42+4.25.10
4.513.92AmeriServFinASRV2.4 9 4.18+0.05.025
211.90166.30Amgen AMGN3.0 15 195.47–12.261.45
14.628.27AmicusTherapFOLD ... dd 9.80+0.56 ...
9.795.72AmkorTech AMKR ... 42 9.12+0.06 ...
25.4317.71AmphastarPharmAMPH ... 2021.52–0.10 ...
7.184.03AmtechSystemsASYS ... dd 5.46+0.31 ...
9.291.87Amyris AMRS ... dd 4.80+0.65 ...
124.7976.62AnalogDevices ADI1.9 29 116.52+3.85.54
110.0038.53AnaptysBio ANAB ... dd44.12+3.02 ...
39.5321.86Andersons ANDE2.4 22 27.77+5.74.17
25.4817.67AngioDynamicsANGO ... 1218.49+0.50 ...
58.9329.01AnikaTherap ANIK ... 2653.91–1.29 ...
33.1811.45ApellisPharm APLS ... dd27.00–5.18 ...
49.5026.38ApogeeEnt APOG1.7 26 41.51+4.21.175
7.452.52ApolloEnd APEN ... dd 3.40 ... ...
17.0012.05ApolloInv AINV10.6 14 16.98+0.63.45
109.8951.15AppFolio APPF ... 9897.35+0.35 ...
62.9422.61Appian APPN ... dd47.50–5.10 ...
233.47142.00Apple AAPL1.4 19 218.75+5.49.77
7.502.26AppliedGeneticAGTC ... 38 3.68–0.08 ...
52.4228.79ApplMaterialsAMAT1.6 17 51.35+1.25.21
35.518.34AppliedOptoelecAAOI ... dd11.17+0.87 ...
11.397.95AppliedTherapAPLT ... ... 9.28–0.82 ...
2.330.16ApproachRscsAREX ... dd .18 ... ...
5.270.49AptevoTherapAPVO ... dd .66–0.01 ...
31.972.88Aptinyx APTX ... dd 4.02+0.36 ...
33.2811.80Aptorum APM ... ...16.45+0.60 ...
8.893.55ApyxMedicalAPYX ... dd 7.55+0.03 ...
18.612.96AquestiveTherapAQST ... dd 3.39–0.16 ...
9.603.07Aravive ARAV ... dd 5.78+0.08 ...
10.151.29ArbutusBiopharmaABUS ... dd 1.67+0.11 ...
50.3424.69ArcBest ARCB1.0 10 31.22+1.54.08
41.5724.79ArchCapital ACGL ... 1340.48–0.83 ...
56.7417.68ArcoPlatformARCE ... dd43.07–2.46 ...
15.504.11ArcturusTherapARCT ... dd10.61–0.02 ...
6.781.60Ardelyx ARDX ... dd 5.31+0.44 ...
64.4831.97ArenaPharmARNA ... 451.22–0.62 ...
19.2814.50AresCapital ARCC8.4 10 19.02+0.10.42
150.9263.81arGEN-X ARGX ... dd124.89–6.36 ...
3.661.61Arotech ARTX ... cc 2.40+0.02 ...
12.222.23ArQule ARQL ... dd 7.97–1.35 ...
38.4030.45ArrowFinancialAROW2.9 15 35.78+3.50.2451
36.8010.41ArrowheadPharmARWR ... 6629.95–1.56 ...
40.9732.27ArtesianRscsAARTNA2.7 24 36.69+1.27.2459
28.2510.19Arvinas ARVN ... dd25.21+1.32 ...
5.080.20AscenaRetailASNA ... dd .30+0.01 ...
133.9653.21AscendisPharmaASND ... dd103.72–8.03 ...
2.751.77AsiaPacificWireAPWC4.4dd 1.82–0.05.08
8.071.50AslanPharm ASLN ... dd 2.00+0.36 ...
7.253.58AspenGroupASPU ... dd 5.44+0.70 ...
142.1574.84AspenTech AZPN ... 33122.54–10.22 ...
38.4210.58AssemblyBiosciASMB ... dd11.35+0.31 ...
6.241.23AssertioTherapASRT ... dd 1.36+0.09 ...
8.713.46AstaFunding ASFI ... 5 6.99–0.04 ...
52.8826.20AstecIndustriesASTE1.4dd32.46+3.93.11
44.3425.85Astronics ATRO ... 931.10+3.54 ...
27.9614.80AstroNova ALOT1.7 19 16.56+1.05.07
43.9511.89AtaraBiotherapATRA ... dd15.16+1.16 ...
21.119.38Athenex ATNX ... dd13.78–0.22 ...
3.802.12AtlanticAmericanAAME .7 cc 2.74–0.01.02
19.7914.44AtlCapitalBcshsACBI ... 3218.08+2.11 ...
41.1126.48AtlUnionBkshs AUB2.5 17 39.45+3.84.25
24.6217.50AtlanticaYield AY6.3dd24.00–0.33.40
9.602.71Atlanticus ATLC ... 7 7.90+0.17 ...
65.1524.46AtlasAir AAWW ... 627.12–0.43 ...
11.390.33AtlasFinancial AFH ... dd .44+0.03 ...
149.8065.17Atlassian TEAM ... dd127.19–5.02 ...
23.6510.29Atreca BCEL ... ...13.31–3.12 ...
36.4922.57AtriCure ATRC ... dd25.51+0.93 ...
948.03624.00Atrion ATRI .8 41796.99+30.141.55
46.2127.94AuburnNatlBncpAUBN2.5 16 40.65+1.10.25
41.6517.95AudentesTherapBOLD ... dd31.74+1.28 ...
20.189.00AudioCodesAUDC1.2 36 19.39+1.93.12
7.855.06AuriniaPharmAUPH ... dd 6.59+0.77 ...
9.783.30AuroraMobile JG ... dd 3.50–0.07 ...
178.95117.72Autodesk ADSK ... cc153.48+3.13 ...
53.249.50AutolusTherapAUTL ... ...13.50–0.59 ...
174.50121.40ADP ADP2.0 30 159.74–13.51.79
4.831.03AvadelPharmAVDL ... dd 2.16–0.18 ...
27.5110.75Avedro AVDR ... ...26.86+3.35 ...
17.4312.29AviatNetworksAVNW ... 814.30–0.20 ...
10.794.37AvidTechnologyAVID ... dd 6.39–0.65 ...
37.2721.63AvisBudget CAR ... 1228.88+3.82 ...
49.0333.55Avnet AVT1.9 29 44.69+0.87.21
4.142.66Aware AWRE ... 51 2.88–0.04 ...
22.9913.99AxcelisTechs ACLS ... 2618.41+2.41 ...
15.996.10AxcellaHealthAXLA ... ... 6.76–0.44 ...
74.9339.43AxonEnterpriseAAXN ... cc65.11+3.12 ...
43.3711.95AxonicsModulAXNX ... dd31.02–4.69 ...
20.803.81AxovantGeneAXGT ... dd 7.69+0.65 ...
28.701.94AxsomeTherapAXSM ... dd26.84+2.06 ...B
14.9610.12BCBBancorpBCBP4.3 11 12.98+0.48.14
11.201.13BCommunicationsBCOM ... dd 1.24+0.05 ...
9.361.76BELLUSHealth BLU ... dd 7.24–0.02 ...
7.654.46BGCPartnersBGCP9.911 5.66+0.35.14
74.2032.62BJsRestaurantsBJRI1.2 19 39.90+2.71.12
26.6314.66BMCStock BMCH ... 1526.11+1.40 ...
105.2269.96BOKFin BOKF2.5 12 80.94+4.44.50
48.5123.90BRP DOOO .8 1739.21+2.61.0762
23.7913.60BRileyFin RILY3.0 26 23.43+1.23.325
234.8893.39Baidu BIDU ... 16110.54+7.95 ...
117.7973.16Balchem BCPC .4 44105.34+8.49.47
5.502.25BallardPowerBLDP ... dd 5.50+0.89 ...
63.3048.07BancFirst BANF2.2 15 58.12+5.09.32
90.6327.75Bandwidth BAND ... cc69.60–15.99 ...
40.5121.02BankOZK OZK3.4 9 28.59+2.42.24
13.038.40BankofCommerceBOCH1.8 13 11.07+1.06.05
33.3325.92BankofPrincetonBPRN .4 1828.22+1.40.03
20.7410.85Bank7 BSVN .0 718.04+0.38.10
16.1311.10BankFinancialBFIN3.3 13 12.20+0.82.10
31.8924.70BankwellFinBWFG1.9 12 28.00+1.70.13
65.8048.50Banner BANR2.8 13 58.17+4.40.41
56.4727.81Baozun BZUN ... 6147.83–0.74 ...
91.9253.10BarrettBus BBSI1.4 14 88.13+1.63.30
22.7011.64BassettFurnitureBSET3.3 27 15.08+2.09.125
26.7517.19BayCom BCML ... 2023.73+3.20 ...
41.2324.97BeaconRoofBECN ... dd34.93+3.19 ...
7.352.92BeasleyBroadcastBBGI6.6 8 3.05+0.07.05
19.597.31BedBath BBBY6.3dd10.52+0.17.17
179.57105.19BeiGene BGNE ... dd134.19+13.58 ...24.479.10BelFuseA BELFA1.6 10 14.61+2.96.06
29.009.03BelFuseB BELFB1.9 9 15.13+3.04.07
6.640.78BellicumPharmBLCM ... dd 1.19–0.01 ...
60.6622.82Benefitfocus BNFT ... dd26.24+0.30 ...
18.557.58BerryPetroleum BRY4.911 9.83+1.17.12
239.7145.00BeyondMeatBYND ... dd155.98+0.99 ...
14.916.24BicycleTherapBCYC ... dd 9.75+2.97 ...
5.481.57Big5SportingGdsBGFV9.2dd 2.18+0.32.05
21.5011.28Bilibili BILI ... dd15.06+0.60 ...
217.16132.75Bio-Techne TECH .6 81200.95+12.77.32
9.952.49BioCryst BCRX ... dd 3.08–0.06 ...
358.41215.78Biogen BIIB ... 9236.63+12.06 ...
106.7470.82BioMarinPharmBMRN ... dd72.65+0.52 ...
73.3152.03BioSpecificsTechBSTC ... 1958.30+4.66 ...
80.9238.45BioTelemetry BEAT ... 3342.98+3.58 ...
105.6558.23Blackbaud BLKB .5 cc92.54+1.65.12
58.1134.01BlackLine BL ... dd48.62–3.20 ...
6.645.06BlackRockCapInvtBKCC10.8dd 5.17–0.04.14
14.8812.52BlkRkTCPCapTCPC10.7 29 13.44+0.04.36
22.2215.12BloominBrandsBLMN2.0 17 20.23+1.34.10
41.3520.82Blucora BCOR ... 2025.24+3.04 ...
26.9515.67BlueBird BLBD ... 2020.05+1.71 ...
163.4387.49bluebirdbio BLUE ... dd104.85+5.42 ...
2.501.00BlueknightEnerBKEP13.7dd 1.17–0.14.04
102.9844.58BlueprintMedBPMC ... dd78.94+0.98 ...
35.9810.83BoingoWirelessWIFI ... dd13.71+0.56 ...
2071.781606.27BookingHldgsBKNG ... 232063.90+96.27 ...
14.509.78BostonPrivFinBPFH3.9 11 12.16+1.22.12
74.0539.49Bottomline EPAY ... cc41.34+0.74 ...
12.398.00Brainsway BWAY ... dd10.50+0.13 ...
35.4524.12BridgeBancorpBDGE3.1 14 30.12+3.25.23
32.9424.06BridgeBioPharmaBBIO ... ...25.91–5.02 ...
38.0013.47BridgfordFoodsBRID ... 4435.30+1.21 ...
12.886.88Brightcove BCOV ... dd11.21–0.61 ...
47.3328.52BrighthouseFin BHF ... 640.63+4.15 ...
323.20208.23Broadcom AVGO3.7 41 290.32–1.592.65
21.2214.96BrookfieldProp BPY6.6 15 20.08+0.67.33
21.1914.93BrookfieldPropREIT BPR6.6 19 20.07+0.68.33
17.8512.84BrooklineBcp BRKL3.0 14 14.91+0.91.11
42.2523.02BrooksAutoBRKS1.0 78 38.30+3.26.10
51.4126.10Bruker BRKR .4 3643.43+0.52.04
48.6032.84BrynMawrBankBMTC2.8 13 37.68+3.73.26
2.851.16Bsquare BSQR ... dd 1.30+0.05 ...
20.5210.15BuildersFirstSrcBLDR ... 1020.19+1.12 ...
27.4020.64BusFirstBcshsBFST1.6 17 25.12+1.51.10C
13.158.53Cadiz CDZI ... dd11.99+0.20 ...
60.8045.66C&FFin CFFI2.9 9 50.70+1.90.37
32.2022.77CBFinSvcs CBFV3.8 13 25.39+0.32.24
38.4425.93CBTX CBTX1.4 14 29.02+2.52.10
64.7741.50CDKGlobal CDK1.3 51 46.30+1.38.15
120.8274.32CDW CDW1.1 24 111.71–6.68.295
33.1620.40CEVA CEVA ... cc32.82+1.62 ...
100.5477.72CHRobinsonCHRW2.3 17 87.10+3.82.50
69.3115.43CIMComm CMCT1.9 1 16.13+0.40.075
17.992.12CLPS CLPS ... ... 5.25+0.05 ...
224.91161.05CMEGroup CME1.5 40 205.80–17.27.75
31.8121.43CNBFinPA CCNE2.3 12 30.22+3.98.17
55.6434.24CRAIntl CRAI1.9 17 42.14+2.60.20
56.1322.22CRISPRTherapCRSP ... dd47.67+1.88 ...
57.2030.40CSGSystemsCSGS1.7 23 52.89–0.79.2225
5.972.10CSICompresscoCCLP1.4dd 2.90+0.14.01
15.508.78CSP CSPI4.5dd13.30–0.28.15
75.6741.50CSWIndustrialsCSWI .8 3171.22+2.53.135
80.7358.47CSX CSX1.3 17 72.47+4.95.24
24.0019.21CVBFin CVBF3.3 16 21.50+1.20.18
140.6282.24CabotMicro CCMP1.2 36 138.22+8.18.42
77.0839.08CadenceDesignCDNS ... 4365.54–4.46 ...
12.235.84CaesarsEnt CZR ... dd11.90+0.39 ...
21.8012.49CaesarstoneCSTE ... 3116.03+1.65 ...
51.0036.65Cal-MaineFoodsCALM1.1 41 45.43+2.73.272
24.379.35CalAmp CAMP ... cc11.56+1.30 ...
105.5567.52CalavoGrowersCVGW1.1 55 93.58–4.931.00
6.903.43CalitheraBiosciCALA ... dd 4.19+0.12 ...
6.751.99CalumetSpecialtyCLMT ... cc 4.36+0.42 ...
19.305.56Calyxt CLXT ... dd 7.71+1.78 ...
11.758.04CambiumNtwksCMBM ... dd10.88+1.38 ...
47.2533.49CamdenNationalCAC2.6 13 45.51+3.69.30
11.256.29Camtek CAMT .0 16 9.78+0.53.17
25.8912.69CanadianSolarCSIQ ... 621.31–1.41 ...
17.0011.83CanterburyParkCPHC2.3 11 12.34+0.19.07
14.2810.21CapitalBancorpCBNK ... 1313.77+1.72 ...
27.1519.92CapitalCityBankCCBG1.9 16 26.83+2.29.13
11.908.05CapitalProductCPLP11.7dd10.76+0.30.315
24.1817.22CapitalSouthwestCSWC7.1 13 21.42–0.24.10
9.996.46CapitalaFinanceCPTA12.1dd 8.25+0.49.0833
14.2411.80CapitolFedFinCFFN2.4 20 14.11+0.77.085
17.7113.51CapStarFin CSTR1.3 20 15.90+0.47.05
27.5512.19CaraTherapCARA ... dd23.30–0.25 ...
26.3611.80CarbonBlack CBLK ... dd26.02–0.07 ...
42.5611.86Carbonite CARB ... dd15.51+0.43 ...
52.1424.84CardiovascularSys CSII ... dd50.87+4.26 ...
39.629.80Cardlytics CDLX ... dd35.42–2.89 ...
37.4123.57Cardtronics CATM ... 8431.33+1.45 ...
41.2719.11CareDx CDNA ... dd22.30+0.60 ...
22.5011.01CareerEducationCECO ... 2619.57–0.38 ...
25.5416.68CareTrustREITCTRE3.9 30 22.85–1.37.225
57.2530.22CarGurus CARG ... 9335.57+2.36 ...
26.1815.09Carlyle CG5.7 11 25.79+1.25.43
26.677.45CarrizoOil CRZO ... 1 8.55+0.55 ...
15.106.69CarrolsRestr TAST ... dd 8.31+0.02 ...
21.1414.45CarterBk&TrCARE ... 4619.42+0.68 ...
16.755.35CasaSystemsCASA ... 36 7.39+0.95 ...
47.7224.61CasellaWasteCWST ... cc40.82–2.65 ...
173.31116.23CaseysGenStoresCASY .7 29170.98+1.65.32
60.6844.35CassInfoSysCASS1.8 28 57.85+5.91.26
28.5017.11CastleBiosci CSTL ... ...22.03–3.38 ...
9.763.60CatabasisPharmCATB ... dd 6.03+0.03 ...
43.5331.89CathayGenBncpCATY3.5 11 35.74+2.48.31
261.80112.00CavcoIndustriesCVCO ... 26200.28+13.15 ...
9.846.44CECOEnv CECE ... dd 7.59+0.79 ...
99.3658.59Celgene CELG ... 1398.40+1.25 ...
1.750.35CelgeneRt CELGZ ... ... .57+0.06 ...
29.4011.53Cellectis CLLS ... dd12.67+0.36 ...
25.0010.98CellularBiomedCBMG ... dd14.78+2.15 ...
28.899.04Celyad CYAD ... dd10.00–3.60 ...
31.1019.55CenterStateBankCSFL1.8 14 24.96+2.37.11
4.842.67CentralEurMediaCETV ... 9 4.45–0.06 ...
40.5922.40CentralGardenCENT ... 1628.44+1.55 ...
36.9620.51CentralGardenACENTA ... 1526.88+2.15 ...
13.475.02CenturyAluminumCENX ... dd 7.05+1.37 ...
95.7065.15CenturyBancorpACNBKA .5 1589.41+6.66.125.042.20Ceragon CRNT... 12 2.73+0.35 ...
76.4748.78Cerner CERN1.1 37 67.85+0.49.18
7.544.49Cerus CERS... dd 5.32+0.27 ...
15.5011.24ChangeHlthcrCHNG... ...13.67+0.68 ...
58.4146.32ChangeHlthcrUnCHNGU.0 ...53.01+1.39.7417
22.275.43Changyou.comCYOU... 4 9.00+3.08 ...
95.6657.88ChartIndustriesGTLS ... 4670.17+7.85 ...
431.43272.91CharterCommsCHTR... 72425.52–0.20 ...
132.7698.57CheckPoint CHKP... 22111.88+4.44 ...
54.3535.83CheesecakeCAKE3.4 18 42.58+2.60.36
42.0629.56ChefsWarehouseCHEF... 5540.61+2.76 ...
14.986.16ChemoCentryxCCXI ... dd 7.58+0.72 ...
51.0036.87ChemungFinlCHMG2.4 10 44.01+2.59.26
9.252.11Chiasma CHMA... dd 5.22+0.03 ...
13.116.75ChickenSoupACSSE... dd 9.52+0.24 ...
160.2370.43Children'sPlacePLCE2.4 23 93.67+5.68.56
4.401.74Chimerix CMRX... dd 2.20+0.17 ...
103.5060.08ChinaBiologicCBPO... 2699.44–2.92 ...
2.230.64ChinaFinanceJRJC ... dd .85+0.08 ...
4.660.34ChinaIndex CIH ... ... 4.34+0.76 ...
14.750.64ChinaInternetCIFS ... dd 2.02+0.11 ...
2.600.24ChinaTechFaithCNTF... ... .25–0.18 ...
4.061.28ChinaXDPlasticsCXDC... 2 2.07 ... ...
21.9212.81ChipMOSTechsIMOS ... 1021.81+0.73 ...
132.7374.58ChurchillDownsCHDN... 27124.49–0.51 ...
28.7017.03Chuy's CHUY... 8125.89+0.98 ...
4.951.22CidaraTherapCDTX... dd 2.13–0.05 ...
146.6773.74Cimpress CMPR... 42126.94+9.49 ...
115.5671.01CincinnatiFin CINF2.0 15 112.95–1.99.56
2.060.48Cinedigm CIDM ... dd .95–0.05 ...
270.36155.98Cintas CTAS.8 31246.68–19.512.05
60.0031.25CirrusLogic CRUS... 3555.58+0.80 ...
58.2640.25CiscoSystemsCSCO2.8 19 50.03+1.19.35
30.9213.41CitiTrends CTRN1.7 15 18.90+2.19.08
14.1510.50CtznCmntyBcpCZWI1.8 17 11.35+0.45.20
24.0019.08CitizensHoldingCIZN4.9 16 19.50–0.50.24
112.7990.28CitrixSystemsCTXS1.5 26 95.95+1.54.35
83.0465.32CityHolding CHCO2.7 17 78.30+5.62.53
15.108.56Clarus CLAR.8 3512.23+0.99.025
3.471.61CleanEnerFuelsCLNE... dd 2.13+0.10 ...
16.758.41Clearfield CLFD ... 3712.70+2.39 ...
6.750.56ClearsideBiomedCLSD... dd .79+0.12 ...
34.634.98ClovisOncologyCLVS ... dd 5.41+0.14 ...
17.9911.85CoastalFinl CCB ... 1616.00+1.33 ...
413.39160.19CocaColaConCOKE.3 cc290.96–7.55.25
23.0512.68Codexis CDXS... dd14.36+0.66 ...
30.8019.65CodorusValleyBncpCVLY2.7 13 24.12+2.50.16
64.2442.40CogentCommCCOI4.1 83 57.77–2.19.62
59.1834.88Cognex CGNX.4 4350.47+3.15.05
77.8756.73CognizantTechCTSH1.2 18 64.33–0.12.20
189.3990.10Coherent COHR... 32165.84+2.84 ...
23.438.32CoherusBioSciCHRS... dd20.20–0.26 ...
25.6311.37Cohu COHU1.7dd14.38+1.23.06
27.7510.01CollectorsUnivCLCT2.7 23 25.86+0.29.175
19.8310.01CollegiumPharmCOLL ... dd11.94+1.13 ...
80.3552.01ColliersIntl CIGI .1 2969.57+1.32.05
19.2012.29ColonyBankcorpCBAN1.9 13 15.73+0.48.075
41.2930.65ColumbiaBankingCOLB3.0 15 37.53+2.91.28
16.9914.01ColumbiaFin CLBK ... 3315.76+0.55 ...
109.7480.03ColumbiaSportswrCOLM1.0 22 98.92+2.71.24
44.0127.66ColumbusMcKinnCMCO.6 1738.72+4.18.06
47.2732.61ComcastA CMCSA1.8 18 46.88+0.53.21
66.4353.40CommerceBcshrsCBSH1.7 16 61.33+3.64.26
9.775.35CommVehicleCVGI ... 5 7.12+0.98 ...
30.939.52CommScopeCOMM... dd12.10+0.83 ...
5.202.03CommsSystems JCS1.670 5.11+0.21.02
47.6035.70CmntyTrBcp CTBI3.5 12 42.83+3.62.38
12.459.44CommWestBcshsCWBC2.212 9.81–0.02.055
70.7040.73CommVaultSystemsCVLT ... cc45.96+0.88 ...
4.312.00Compugen CGEN... dd 4.23+0.34 ...
34.0020.72ComputerProgramsCPSI1.7 18 24.00+2.64.10
5.923.85ComputerTaskCTG ... dd 5.00–0.22 ...
23.891.43comScore SCOR... dd 2.57+0.36 ...
36.9420.95ComtechTelCMTL1.3 27 29.85+2.26.10
6.740.25ConatusPharmCNAT... dd .39+0.05 ...
17.839.21ConcertPharmCNCE... dd10.73–0.46 ...
4.830.36Conformis CFMS... dd 1.98 ... ...
6.053.06Conifer CNFR... dd 3.75+0.25 ...102.5656.91Conmed CNMD.8 cc101.07+2.15.20
70.5062.80ConnecticutWaterCTWS1.9 40 70.05+0.19.3275
24.7017.07ConnectOneBncpCNOB1.6 11 22.67+1.81.09
37.7015.40Conn's CONN... 1026.42+2.27 ...
14.233.90ConsldCommCNSL... dd 4.70+0.40.3874
15.4810.76ConsldWaterCWCO2.2 19 15.20+0.69.085
14.044.01ConstellPharmCNST... dd 7.94+0.52 ...
16.587.70ConstructionPtrsROAD... 1915.73+0.59 ...
4.652.99ConsumerPtfoCPSS... 7 3.61–0.02 ...
83.5544.61Copart CPRT... 3381.81+0.43 ...
40.9522.53Core-Mark CORE1.3 28 33.06+0.19.11
62.6645.89CornerstoneOnDemCSOD... dd56.33+1.27 ...
47.5019.35Cortexyme CRTX... ...28.40+5.18 ...
93.9652.30Corvel CRVL... 3179.51–4.61 ...
10.643.20CorvusPharmCRVS... dd 3.73+0.06 ...
639.41315.85CoStar CSGP... 72570.11–45.90 ...
307.34189.51Costco COST.9 36291.90–11.86.65
26.0016.24CountyBancorpICBK1.0 10 19.69+1.27.05
156.1652.01CoupaSoftwareCOUP... dd131.72–16.88 ...
31.5913.27CovenantTransptCVTI ... 917.93+2.56 ...
50.0012.22Covetrus CVET... 6413.89+0.53 ...
18.3611.80Cowen COWN... 1716.45+0.93 ...
185.00141.63CrackerBarrelCBRL3.2 18 164.29+0.423.00
18.718.75CraftBrewAllianceBREW... dd 9.24+0.22 ...
36.6418.76Cray CRAY... dd34.98+0.04 ...
509.99356.12CreditAcceptanceCACC... 15481.05+34.01 ...
69.2133.72Cree CREE... dd51.91+6.09 ...
14.985.30Cresud CRESY... dd 5.78–0.74 ...
37.2515.50CrineticsPharmCRNX... dd17.05+0.51 ...
30.8516.46Criteo CRTO... 1519.50+0.58 ...
31.8817.52Crocs CROX... dd28.56+4.03 ...
25.106.50Cronos CRON... 2611.53–0.40 ...
11.066.75CrossCtyHlthcrCCRN... dd10.58+0.50 ...
15.5014.00CrossFirstBkshs CFB ... ...14.56+0.06 ...
101.8856.00CrowdStrikeCRWD... dd64.86–11.12 ...
46.5025.00Ctrip.com CTRP... cc36.01+1.08 ...
7.004.70CumberlandPharmCPIX ... dd 5.07+0.20 ...
20.009.70CumulusMediaCMLS... 314.38+1.30 ...
2.900.60Curis CRIS ... dd 2.07+0.19 ...
35.8512.32Cutera CUTR... dd28.53–0.73 ...
148.7464.66CyberArkSoftwareCYBR... 64100.24–13.47 ...
22.6111.55CyberOpticsCYBE... 3515.63+0.83 ...
22.857.83CyclerionTherapCYCN... dd11.14+1.04 ...
14.004.82CymaBayTherapCBAY... dd 5.75–0.19 ...
23.3811.75CypressSemi CY1.9 27 23.34+0.19.11
75.4848.94CyrusOne CONE2.7dd73.65–0.38.50
14.945.75Cytokinetics CYTK... dd12.39–1.70 ...
19.798.07CytomXTherapCTMX... dd 9.02+0.50 ...D
25.773.60DBVTech DBVT... dd10.25+0.03 ...
2.780.85DHXMedia DHXM... dd 1.29–0.02 ...
44.6623.22DISHNetworkDISH ... 1335.26–0.44 ...
76.6830.25DMCGlobal BOOM1.1 13 47.01+3.94.125
16.3010.15DSPGroup DSPG... dd14.55+0.84 ...
45.6626.95DXPEnts DXPE... 1635.92+3.90 ...
9.145.78Daktronics DAKT2.6cc 7.78+0.31.05
67.0537.21Dave&Buster'sPLAY1.5 13 41.35–0.50.15
5.351.07DAVIDsTEADTEA... dd 1.92+0.44 ...
6.681.90DawsonGeophysDWSN... dd 2.02–0.09 ...
42.9918.55DecipheraPharmDCPH... dd36.85–0.24 ...
9.274.61DelFrisco's DFRG... dd 7.95–0.03 ...
28.8713.78DenaliTherapDNLI ... dd18.82+1.26 ...
59.4033.93DentsplySironaXRAY.8 cc51.89+1.20.10
15.486.00Dermira DERM... dd 8.96+0.69 ...
41.6025.19Descartes DSGX... 9939.75–0.15 ...
5.940.55DestMaternityDEST... dd .71+0.04 ...
3.521.43DestinationXLDXLG... dd 1.49–0.24 ...
3.532.47Deswell DSWL2.710 2.59+0.08.07
178.45105.05DexCom DXCM... dd146.26–14.23 ...
179.51124.57DiamondHillInvtDHIL ... 10137.60+3.20 ...
140.7885.19DiamondbkEnerFANG.8 1596.73+1.13.1875
17.989.31DicernaPharmaDRNA... dd14.61+0.53 ...
14.719.28DigiIntl DGII ... 3614.37+1.33 ...
66.5014.03Digimarc DMRC... dd44.57+1.90 ...
15.904.20Digirad DRAD... dd 5.65+1.18 ...
22.0015.48DimeComBcshrsDCOM2.6 16 21.77+1.76.14FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
8240
8180
8120
8060
8000
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-15.64 -3.28 +85.52 +24.79 -17.75
(PrevFri's
Close)Who Cares?:Apple TV+ didn’t scare Netflix investors. Congressional
scrutiny didn’t scare Alphabet and Facebook investors. The Nasdaq
Composite Index ended Friday at 8,177–up 0.9% for the week.
NOTICE TO READERS:
SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters
PleasevisitthenewMarketLabhomepageonBarrons.comunderData.