September 16, 2019 BARRON’S M19
74.7148.65MillicomIntl TIGO ... dd52.09+0.69 ...
54.5729.66Mimecast MIME ... dd38.77–2.80 ...
2.502.09MindCTI MNDO10.9 9 2.38+0.08.26
12.954.07MinervaNeurosciNERV ... dd 8.00+0.56 ...
111.9928.50MiratiTherapMRTX ... dd85.55–1.72 ...
15.509.25MirumPharmMIRM ... ...10.02–0.82 ...
27.5413.19Misonix MSON ... dd19.21+0.40 ...
4.422.50MitchamIndustriesMIND ... dd 3.45 ... ...
44.5729.02MobileMini MINI3.1dd35.20+3.20.275
7.723.98MobileIron MOBL ... dd 7.52+0.43 ...
29.7911.54Moderna MRNA ... dd16.71+0.83 ...
29.309.51MomentaPharmMNTA ... dd13.76+0.97 ...
49.3822.85Momo MOMO ... 2435.51–0.60 ...
48.7134.45MonarchCasinoMCRI ... 2546.15+3.07 ...
56.7238.78Mondelez MDLZ2.1 21 54.08–2.55.285
6.701.33MoneyGram MGI ... dd 5.43+0.21 ...
184.7862.30MongoDB MDB ... dd123.29–17.34 ...
163.21101.99MonolithicPowerMPWR1.0 69 161.55+5.55.40
21.0915.29MonotypeImagingTYPE2.3 32 19.78+0.04.116
89.7260.78Monro MNRO1.2 32 76.12–0.21.22
66.3847.74MonsterBevMNST ... 3158.86+1.69 ...
162.5399.67MorningstarMORN .7 38155.10–5.73.28
33.5015.72Morphic MORF ... ...21.48–0.05 ...
31.9621.75MorphoSys MOR ... dd29.51+0.09 ...
26.0212.09MotorcarPartsMPAA ... dd17.33+3.02 ...
2.250.65MtnProvDiamondsMPVD ... ... .85+0.08 ...
10.202.18MustangBio MBIO ... dd 4.61+0.56 ...
38.7024.28MutualFirstFinMFSF2.5 13 32.04+1.96.20
39.5916.63Mylan MYL ... cc21.69+1.17 ...
67.7939.01MyoKardia MYOK ... dd53.97+1.56 ...
48.7722.04MyriadGeneticsMYGN ... cc27.42+3.17 ...N
34.9112.93NapcoSecurityNSSC ... 4627.56+1.80 ...
40.3730.36NBTBancorpNBTB2.7 14 38.14+3.30.26
16.951.56NCSMultistageNCSM ... dd 2.58+0.31 ...
19.2712.00NGMBiopharmNGM ... ...15.86+0.07 ...
155.76100.54NICE NICE ... 55146.93–6.11 ...
23.4511.76NIC EGOV1.5 28 21.72+0.95.08
8.511.54NIIHoldings NIHD ... dd 1.95+0.15 ...
31.3415.62NMIHoldings NMIH ... 1426.42–1.09 ...
16.385.55NN NNBR3.3dd 8.58+1.83.07
112.0667.62NXPSemi NXPI1.4 17 110.73+4.92.375
3.271.12NabrivaTherapNBRV ... dd 2.58+0.52 ...
38.6025.52NanometricsNANO ... 2530.86+2.86 ...
34.7813.26NanoStringTechNSTG ... dd21.85–3.00 ...
1.960.45NantHealth NH ... dd .80+0.30 ...
4.230.93NantKwest NK ... dd 1.35+0.13 ...
105.2675.49Nasdaq NDAQ1.9 31 99.52–4.74.47
33.5511.08Natera NTRA ... dd32.76+0.72 ...
87.5062.20Nathan's NATH1.9 14 71.86+4.13.35
123.4038.28NationalBeverageFIZZ ... 1746.53+5.87 ...
10.945.88NatlCineMediaNCMI8.418 8.14–0.05.17
28.8921.22NatlGeneralNGHC .8 1224.39+0.74.05
51.0038.01NatlInstrumentsNATI2.3 39 44.19+1.47.25
68.8635.58NatlResearchNRC1.2 52 61.55–0.56.19
15.5010.63NatlSecurityNSEC1.8 16 10.87–0.63.05
46.3725.60NationalVision EYE ... cc30.65+3.41 ...
329.00247.25NatlWesternLifeNWLI .1 8279.01+22.14.36
14.258.73NaturalAlt NAII ... 7 9.95+0.13 ...
36.8522.25NatusMedicalNTUS ... dd31.00+2.34 ...
15.678.23Navient NAVI4.8 7 13.29+0.50.16
62.7016.56NektarTherapNKTR ... dd20.11+3.10 ...
97.3850.60Neogen NEOG ... 6978.58+6.34 ...
4.232.00NeoleukinTherapNLTX ... dd 3.53+0.88 ...
12.692.23NeonTherapNTGN ... dd 2.62–0.71 ...
5.451.13NeosTherapNEOS ... dd 1.87+0.03 ...
8.072.78Net1UEPS UEPS ... dd 3.51+0.37 ...
87.6544.55NetApp NTAP3.4 14 56.57+4.59.48
289.69188.05Netease NTES1.0 28 275.27–3.541.04
386.80231.23Netflix NFLX ... cc294.15+3.98 ...
41.9224.63Netgear NTGR ... cc35.01+0.48 ...
30.3020.94NetScout NTCT ... dd24.33+1.42 ...
125.5964.72Neurocrine NBIX ... cc96.41–2.59 ...
36.888.90Neuronetics STIM ... dd11.30–0.08 ...
16.708.90NewFortressEner NFE ... dd16.15+0.29 ...
6.445.58NYMortgageNYMT12.912 6.18–0.05.20
24.5713.04NewellBrandsNWL5.0dd18.46+1.22.23
2.601.28NewLinkGeneticsNLNK ... dd 1.87+0.25 ...
11.887.02Newmark NMRK4.0 14 10.11+1.29.10
14.6610.65NewsCorpANWSA1.4 55 14.55+0.44.10
15.0110.85NewsCorpB NWS1.3 56 14.90+0.39.10
23.8315.59NewtekBusSvcsNEWT8.3...23.24+0.57.58
119.9370.09NexstarMediaNXST1.8 13 102.17+1.61.45
44.6913.86NextCure NXTC ... ...37.05+2.71 ...
22.5713.60NextGenHlthcrNXGN ... 4516.07+1.59 ...
12.507.92NicholasFin NICK ... dd 9.22+0.05 ...
14.889.419F JFU ... 610.15–2.75 ...
13.605.33NiuTech NIU ... dd 8.58+0.53 ...
27.6612.60nLIGHT LASR ... cc16.44+1.58 ...
13.505.13Noodles NDLS ... dd 6.23+0.35 ...
149.23110.16Nordson NDSN1.0 27 146.26+7.83.38
27.5815.54NortheastBankNBN .2 1522.70+1.75.01
17.9710.02NorthernTechsIntlNTIC1.9 20 12.33+0.66.06
107.4575.96NorthernTrustNTRS2.8 15 98.94+9.12.70
16.3112.76NorthfieldBancNFBK2.7 21 16.04+0.54.11
44.2529.66NorthrimBanCorpNRIM3.2 15 41.29+4.16.33
18.8115.46NorthwestBcshsNWBI4.3 17 16.74+0.94.18
28.1216.52NorthwestPipeNWPX ... 828.01+3.51 ...
40.5828.08NorwoodFinNWFL2.9 15 32.90+1.56.24
31.8920.83NovaMeasuringNVMI ... 2131.84+2.34 ...
3.240.65Novan NOVN ... dd 2.75+0.13 ...
96.3155.68Novanta NOVT ... 5382.42+3.56 ...
51.604.01Novavax NVAX ... dd 6.32+0.82 ...
4.050.60NovelionTherapNVLN ... dd .80+0.14 ...
98.7026.02Novocure NVCR ... dd79.29–6.37 ...
18.1612.67NuanceCommsNUAN ... dd17.49+0.11 ...
25.824.01NuCana NCNA ... dd 8.70–1.84 ...
54.6817.74Nutanix NTNX ... dd27.04+3.08 ...
72.4143.51Nuvasive NUVA ... 6564.95+2.70 ...
25.171.30Nuvectra NVTR ... dd 1.42–0.54 ...
292.76124.46NVIDIA NVDA .4 41181.94+3.29.16O
1.590.85OHAInvt OHAI5.9dd 1.35–0.02.02
12.158.07OPBancorpOPBK2.010 9.92+0.66.05
4.621.73OPKOHealth OPK ... dd 2.17+0.31 ...
11.254.38Orbcomm ORBC ... dd 5.58+0.86 ...
414.63314.14OReillyAutoORLY ... 23390.85–8.88 ...
117.2167.15OSISystems OSIS ... 30104.73–1.33 ...
2.391.26O2MicroIntl OIIM ... dd 1.34+0.04 ...
5.754.08OaktreeSpecOCSL7.2 5 5.26+0.04.095
34.001.64ObalonTherapOBLN ... dd 2.16+0.32 ...
19.408.22ObsEva OBSV ... dd 9.42+0.14 ...
28.8620.46OceanFirstFinOCFC2.9 13 23.62+2.29.17
7.312.35OcularTherapeutixOCUL ... dd 4.45+0.07 ...43.7511.54OdonateTherapODT ... dd28.36–1.98 ...
3.821.23OfficeDepot ODP6.033 1.68+0.16.025
68.0023.36OfficePropIncm OPI7.3dd30.15+1.84.55
41.4726.45OhioValleyBancOVBC2.4 17 35.25+2.40.21
141.8541.88Okta OKTA... dd102.09–19.16 ...
176.22115.00OldDomFreightODFL.4 22173.92+9.17.17
20.6514.45OldNatlBncp ONB2.9 14 18.00+1.23.13
15.7511.24Old2ndBcp OSBC.3 1112.84+0.97.01
103.0354.27Ollie'sBargainOLLI ... 3063.73+2.31 ...
21.949.99OlympicSteelZEUS.5 1315.96+4.76.02
99.0051.02OmegaFlex OFLX1.1 51 98.07+8.42.28
27.0010.30Omeros OMER... dd18.56+0.36 ...
92.5956.96Omnicell OMCL... 6573.72+0.91 ...
23.5414.55ONSemi ON ... 1620.12+1.55 ...
21.7710.011-800-FLOWERSFLWS... 3015.25+0.89 ...
2.381.72180DegreeCapTURN... dd 2.20+0.03 ...
15.502.29 111 YI ... dd 4.85+2.55 ...
7.203.751347Property PIH ... dd 4.85–0.14 ...
44.4930.99OpenText OTEX1.7 39 40.93–0.58.1746
14.945.31Opera OPRA... 4913.19–0.58 ...
13.007.80Optibase OBAS... dd11.90–0.31 ...
6.403.20OpticalCable OCC ... dd 3.46+0.01 ...
14.204.44OptiNose OPTN... dd 7.18+0.19 ...
29.5017.79OpusBank OPB2.0 40 22.49+1.91.11
16.206.35OraSureTechsOSUR... 24 7.59+0.82 ...
21.648.65OrchardTherapORTX... dd15.03–1.69 ...
8.442.97OrganiGram OGI ... 26 4.50–0.44 ...
1.270.22OrganovoHoldingsONVO... dd .29+0.02 ...
40.1927.41OriginBancorpOBNK1.1 16 35.13+3.17.0925
18.5514.07OritaniFinancialORIT5.4 16 18.40+1.36.25
74.4447.79OrthofixIntl OFIX ... cc50.99+0.65 ...
47.8225.11OrthoPediatricsKIDS ... dd37.47+2.37 ...
9.902.20OsmoticaPharmOSMT... dd 3.69+0.69 ...
3.161.50Otonomy OTIC ... dd 2.14–0.01 ...
54.5144.22OtterTail OTTR2.6 27 53.89+2.12.35
29.758.96Overstock OSTK... dd24.93+8.03 ...
6.821.53OvidTherap OVID ... dd 2.38+0.21 ...
19.1911.88OxfordImmunotecOXFD... dd14.01+0.73 ...
11.057.35OxfordLane OXLC16.5dd 9.79–0.07.135
7.455.89OxfordSquareOXSQ12.8dd 6.30+0.20.067PQ
70.0034.31PAMTransportPTSI ... 1053.56–3.58 ...
9.006.03P&FIndustriesPFIN3.1 3 6.55–0.43.05
20.5813.36PCBBancorp PCB1.5 10 16.43+0.15.06
43.0527.04PCConnectionCNXN... 1437.33+1.14 ...
7.703.88PC-Tel PCTI2.9dd 7.64+0.50.055
53.5024.13PDCEnergyPDCE... 1732.68+1.96 ...
14.007.56PDFSolutionsPDFS... dd13.53+1.20 ...
3.892.15PDLBiopharmPDLI ... 7 2.24+0.03 ...
15.1812.42PDLCommBncpPDLB ... 9614.43+0.50 ...
12.638.85PICO PICO ... cc10.48+0.79 ...
39.4022.62PRAGroup PRAA... 2734.85+0.98 ...
121.9882.12PRAHealthSciPRAH... 44103.90+0.59 ...
9.684.51PRGXGlobalPRGX... cc 5.53–0.05 ...
107.4462.05PTC PTC ... dd66.55–0.58 ...
48.9927.53PTCTherap PTCT ... dd42.86+0.48 ...
73.0053.43Paccar PCAR1.8 11 71.53+3.19.32
7.843.90PacBiosciCAPACB... dd 5.56–0.01 ...
10.256.80PacificMercBncpPMBC... 16 8.02+0.62 ...
39.6523.01PacificPremBncpPPBI2.7 14 32.51+3.12.22
55.0034.64PaciraBioSciPCRX... cc38.15+2.25 ...
51.0531.16PacWestBancorpPACW6.3 10 38.21+3.60.60
38.2418.06Palomar PLMR... ...35.04+0.27 ...
19.4810.26PanAmerSilverPAAS.9 dd16.23–1.52.035
60.5638.29PapaJohn's PZZA1.7dd52.24+2.61.225
12.202.87ParatekPharmaPRTK... dd 5.76+1.87 ...
40.1025.74Park-Ohio PKOH1.5 9 32.71+4.66.125
5.603.47PartnerCommsPTNR... 51 4.24–0.09 ...
67.5027.32PatrickIndustriesPATK ... 1042.10+7.50 ...
25.5012.60PatriotNatBncpPNBK.3 dd12.85–0.15.01
21.2416.75PatriotTransportPATI ... 2717.80–0.05 ...
27.7717.23PatternEnergyPEGI6.2dd27.22–0.13.422
26.6015.73Patterson PDCO5.7 15 18.24+1.60.26
18.397.87PattersonUTIEnPTEN1.8dd 9.11+0.14.04
88.4361.32Paychex PAYX3.0 29 81.62–2.45.62
112.4653.46Paylocity PCTY... 9894.61–12.76 ...
121.4874.66PayPal PYPL ... 51107.00–3.05 ...
11.003.75PeakResorts SKIS2.6dd10.98 ... .07
32.6823.96PeapackGladFinlPGC .7 1329.56+1.85.05
79.6743.21PegasystemsPEGA.2 dd71.00–0.58.03
34.7216.72PennNationalPENN... 2620.92+1.18 ...
88.2127.33PennVirginiaPVAC... 232.59+2.98 ...
7.676.16PennantParkPNNT11.322 6.40+0.19.18
46.2934.84PennsWoodsBncpPWOD4.1 13 45.77+3.67.3133
18.1113.66People'sUtdFinPBCT4.4 12 16.32+1.55.1775
36.8928.35PeoplesBncpOHPEBO4.1 13 33.28+2.80.34
34.3220.03PeoplesBncpNCPEBK1.9 12 28.88+1.53.14
49.7139.01PeoplesFinSvcsPFIS3.0 13 45.85+1.68.34
139.18104.53PepsiCo PEP2.8 15 136.44–0.93.955
10.883.56Perceptron PRCP... dd 5.20+0.50 ...
39.7420.92Perficient PRFT ... 4237.90+0.36 ...
2.480.56PerformShippingDCIX ... dd .96+0.02 ...
2.861.00PerformantFinPFMT... dd 1.17+0.10 ...
7.062.47PerionNetworkPERI ... 14 4.98–1.29 ...
9.507.87Perma-PipeIntlPPIH ... 23 8.65+0.45 ...
31.8814.25Personalis PSNL ... ...16.73–1.25 ...
43.9321.29PetIQ PETQ... cc26.61–1.99 ...
37.5215.00PetMedExpressPETS5.8 12 18.47+2.49.27
16.652.55PhaseBioPharmPHAS... dd 5.37+0.32 ...
44.9920.00PhibroAnimalPAHC2.2 16 21.40+0.74.12
11.587.95Photronics PLAB ... 2411.13+0.42 ...
32.7114.83PilgrimPride PPC ... 2830.82–0.47 ...
36.8916.53Pinduoduo PDD ... dd35.90+0.92 ...
64.8543.23PinnacleFinPtrsPNFP1.1 12 57.95+4.86.16
15.102.34PintecTech PT ... dd 2.70–0.32 ...
5.012.60Pixelworks PXLW... dd 3.80+0.38 ...
10.035.98PlayaHotels PLYA ... 45 8.30+0.28 ...
66.9847.63Plexus PLXS ... 1464.76+3.75 ...
37.3614.84Pluralsight PS ... dd16.85+0.95 ...
204.97136.83Pool POOL1.2 31 190.00–11.57.55
58.9944.22Popular BPOP2.2 9 54.84+1.87.30
3.802.10PortmanRidgePTMN10.4dd 2.32 ... .06
37.9514.81PortolaPharmPTLA ... dd30.68+2.20 ...
13.543.10Potbelly PBPB... dd 4.83+0.35 ...
48.7028.07PotlatchDelt PCH3.9 32 41.51+2.45.40
39.6822.55PowellIndustriesPOWL2.7 93 39.05+2.95.26
102.3847.35PowerIntegrationsPOWI.7 4793.03+3.88.17
19.007.80PrecisionBio DTIL ... ... 9.80+1.61 ...
61.8839.87PreferredBankLAPFBC2.2 11 53.70+3.70.30
81.0845.12PreformedLinePLPC1.4 12 57.35+7.60.20
19.3514.07PremierFinBncpPFBI3.5 11 16.97+1.67.15
47.2231.31Premier PINC ... dd35.02+0.06 ...
17.4912.04Presidio PSDO1.0 41 15.99+0.02.04
16.907.41PrevailTherapPRVL ... ...11.70+1.70 ...
88.0048.06PriceSmart PSMT1.1 28 65.13+5.18.35
19.8810.70PrimoWaterPRMW... dd12.86–0.13 ...25.5017.80PrimorisSvcs PRIM1.1 13 20.93+2.12.06
61.1240.42PrincipalFin PFG3.8 11 57.83+3.33.55
42.3422.00PrincipiaBio PRNB... dd34.81–2.59 ...
6.623.42ProgenicsPharmPGNX... dd 5.35+0.51 ...
47.6030.23ProgressSoftwarePRGS1.6 34 39.62+0.78.155
132.8575.92Proofpoint PFPT ... dd125.75+0.65 ...
24.006.73ProQRTherapPRQR... dd 7.11–0.21 ...
7.465.70ProspectCapitalPSEC10.8... 6.65+0.13.06
16.675.49ProtagonistTherapPTGX... dd14.82–0.74 ...
23.3515.05ProtectiveInsAPTVCA2.6dd15.56–0.04.10
23.5015.30ProtectiveInsBPTVCB2.4dd16.45+0.17.10
3.940.27ProteonTherapPRTO... dd .37+0.02 ...
10.380.61ProteostasisTher PTI ... dd .97+0.21 ...
14.776.71Prothena PRTA... dd 8.42–0.45 ...
75.6146.53ProvidenceServicePRSC... dd60.85+3.47 ...
21.8114.67ProvidentFinPROV2.6 36 21.15+1.27.14
19.5713.92PrudentialBancorpPBIP1.1 17 17.86+1.88.05
49.208.45PumaBiotechPBYI ... dd11.30+0.54 ...
14.805.40Puyi PUYI ... ... 7.07+0.66 ...
60.2535.00QADA QADA.7 dd42.92+2.01.072
45.5027.50QADB QADB.8 dd29.92+0.18.06
43.7030.15QCRHoldingsQCRH.6 1339.08+3.57.06
25.2511.61QIWI QIWI2.4 20 22.96–1.54.28
79.2954.74Qorvo QRVO... 4877.51+2.06 ...
90.3449.10Qualcomm QCOM3.2 28 78.41–0.43.62
97.1265.94Qualys QLYS... 5079.92–0.99 ...
36.1515.69Quanterix QTRX... dd25.97+1.04 ...
1.520.86Quarterhill QTRH2.8dd 1.35–0.06.0094
74.7844.27Quidel QDEL... 4067.16+6.21 ...
20.0210.15QuinStreet QNST... 1112.95+1.48 ...
11.305.52Quotient QTNT... dd 8.77+0.26 ...
24.2410.10QurateRetailBQRTEB... 1011.51+0.25 ...
25.0310.01QurateRetailAQRTEA... 1011.51+0.33 ...
20.393.47Qutoutiao QTT ... dd 4.07–0.05 ...R
30.2817.03RBBBancorp RBB2.0 10 20.14+1.64.10
171.54123.50RBCBearingsROLL ... 38167.45+7.93 ...
31.2712.50RCIHospitalityRICK .9 1217.80+0.92.04
4.902.54RCMTech RCMT... 9 2.95–0.41 ...
83.4530.38REGENXBIORGNX... dd37.92+6.08 ...
10.495.14RFIndustries RFIL .9 26 8.53+0.63.02
31.0024.16RGCResourcesRGCO2.3 26 28.93+1.93.165
12.706.70RISEEducationREDU... 27 8.49+0.75 ...
13.197.10R1RCM RCM ... dd10.68–0.38 ...
6.152.95RTISurgical RTIX ... dd 3.26+0.03 ...
36.9611.27RaPharm RARX... dd25.70–0.14 ...
29.6812.81RadiusHealthRDUS... dd28.34+0.63 ...
16.549.97RadNet RDNT... 2115.13+1.27 ...
26.9821.43Radware RDWR... 6224.57+0.04 ...
8.503.01RamacoRscsMETC... 7 4.72+0.31 ...
14.297.17Rambus RMBS... dd13.99+1.56 ...
17.1013.16RandolphBancorpRNDB... 7514.87+0.05 ...
66.0126.27Rapid7 RPD ... dd49.67–6.06 ...
20.2416.25RattlerMidstrmRTLR ... ...18.83+0.33 ...
48.7027.32RavenIndustriesRAVN1.5 34 35.40+3.94.13
3.411.40RealNetworksRNWK... dd 1.85+0.39 ...
66.2542.90RealPage RP ... cc61.41–2.57 ...
30.0512.58RealReal REAL ... ...17.01+1.64 ...
104.5347.50ReataPharmRETA... dd86.59+0.49 ...
58.0042.35RedRiverBcshsRRBI ... ...43.02–1.08 ...
41.1524.57RedRobin RRGB... dd34.78+1.73 ...
29.8016.76RedRockResorts RRR1.8 56 22.50+1.63.10
23.4713.50Redfin RDFN... dd17.91+1.39 ...
9.575.13RedHillBio RDHL... dd 7.65–0.53 ...
83.521.45Reebonz RBZ ... ... 2.25+0.54 ...
70.2655.50RegencyCtrs REG3.4 40 68.06+1.14.585
442.00271.57RegenPharmREGN... 16281.62–10.38 ...
44.7328.02Renasant RNST2.4 12 36.20+3.16.22
32.529.90RenewableEnergyREGI ... dd15.89+1.81 ...
28.2511.98Rent-A-Center RCII .0 1225.82+0.96.25
99.2548.26Repligen RGEN... cc79.74–13.29 ...
20.028.88Replimune REPL ... dd12.43+1.67 ...
52.6835.17RepublicBcpKYARBCAA2.4 12 44.93+3.58.264
7.853.86RepublicFirstBncpFRBK... 50 4.47+0.38 ...
19.5012.72ResourcesConnectRECN3.3 18 17.15+0.41.14
3.140.35RestorationRobHAIR ... dd .64+0.07 ...
16.666.21resTORbio TORC... dd10.26+0.45 ...
19.1915.44RetailOppor ROIC4.3 46 18.22+0.13.197
29.9911.39Retrophin RTRX... dd12.18+0.38 ...
26.899.88RevanceTherapRVNC... dd12.97+2.10 ...
32.6218.00RhythmPharmRYTM... dd23.85+3.34 ...
7.204.23RibbonCommsRBBN... cc 5.63+0.32 ...
9.165.00RichardsonElecRELL4.1dd 5.90–0.02.06
3.641.60RigelPharm RIGL ... dd 1.65–0.03 ...
21.956.77RigNet RNET... dd 8.70+0.89 ...
7.464.33RiminiStreet RMNI ... dd 4.98+0.24 ...
9.645.46RiverviewBncpRVSB2.410 7.54+0.26.045
14.559.90RiverviewFinlRIVE2.7 17 11.28+0.83.075
25.9610.75RocketPharmRCKT... dd14.78+3.13 ...
6.882.19RockwellMedicalRMTI ... dd 3.08+0.37 ...
32.7622.44RockyBrandsRCKY1.8 15 31.49+2.21.14
10.497.95RockyMtnChocRMCF5.123 9.34+0.16.12
176.5526.30Roku ROKU... dd147.55–22.31 ...
110.8875.91RossStores ROST.9 25109.13–0.05.255
138.7870.16RoyalGold RGLD.9 85121.12–8.86.265
24.498.54RubiusTherapRUBY... dd 9.53+0.12 ...
12.143.06RuhnnHoldingRUHN... dd 6.80+2.47 ...
45.9931.53RushEntA RUSHA1.3 10 41.38+2.62.13
45.5132.35RushEntB RUSHB1.2 10 43.21+3.50.13
31.6718.88RuthsHospitalityRUTH2.6 14 20.13+0.67.13
99.8955.75Ryanair RYAAY... 1563.43+3.79 ...S
46.2833.30S&TBancorp STBA2.9 12 37.67+3.56.27
270.42146.13SBAComm SBAC.6 cc243.52–18.86.37
27.1519.30SBOneBancorpSBBX1.4 12 23.88+1.62.085
1.900.35SCYNEXIS SCYX... dd 1.10 ... ...
64.2142.27SEIInvestmentsSEIC1.1 20 60.63+1.76.33
23.0314.08SI-BONE SIBN ... dd18.90–0.13 ...
8.094.68SIGATech SIGA ... 1 5.70+0.42 ...
72.3832.99Sina SINA ... 2245.67+3.01 ...
12.097.76SLM SLM1.3 7 9.32+0.51.03
35.1016.94SMARTGlobal SGH ... 1030.97+1.77 ...
5.982.58SMTC SMTX... dd 2.79–0.42 ...
4.451.77SORLAutoPartsSORL... 5 3.22–0.04 ...
7.320.61SPIEnergy SPI ... ... 2.30+0.34 ...
39.4527.13SPPlus SP ... 1737.12+2.34 ...
59.1437.92SPSCommerceSPSC... 5648.26+2.05 ...
67.7340.96SS&CTech SSNC.8 4352.38+3.48.10
17.568.43SSRMining SSRM... 8714.21–1.36 ...
330.50177.70SVBFin SIVB ... 10224.01+22.73 ...
20.0010.05SVMK SVMK... dd17.30+0.57 ...
23.5315.70SabraHealthcareSBRA8.2cc22.05+0.13.45
26.6219.41Sabre SABR2.4 27 23.52 ... .14102.9477.58SafetyInsuranceSAFT3.6 15 100.90+2.47.90
37.8928.00SagaComm SGA3.9 13 31.14+2.44.30
193.5679.88SageTherapSAGE... dd159.79+3.32 ...
94.8652.04Saia SAIA ... 2293.83+4.18 ...
4.051.42SalemMediaSALM14.6dd 1.78+0.31.065
158.3293.98SandersonFarmsSAFM.9 97149.93–4.56.32
40.5629.83SandySpringBncpSASR3.3 11 36.05+2.35.30
96.8853.12Sanfilippo JBSS .6 2894.77+0.232.40
17.356.26SangamoTherapSGMO... dd10.85+0.23 ...
34.7122.30Sanmina SANM... 1832.58+2.71 ...
45.6240.00Sanofi SNY2.6 27 43.71–1.211.7223
0.600.15SanofiRt GCVRZ... ... .54+0.01 ...
165.8783.62SareptaTherapSRPT... dd86.00+0.30 ...
19.9014.75SatsumaPharmSTSA ... ...16.90+1.90 ...
11.962.11Savara SVRA... dd 2.64+0.22 ...
44.3026.84ScanSourceSCSC... 1431.10+2.55 ...
28.9020.94SchnitzerSteelSCHN2.9 6 25.45+2.93.1875
30.009.30ScholarRockSRRK... dd12.32+1.82 ...
47.9431.38Scholastic SCHL1.5cc39.65+3.21.15
29.9514.79ScientificGamesSGMS... dd23.93+4.54 ...
18.759.12SciPlay SCPL ... 511.82+1.47 ...
7.852.44scPharm SCPH... dd 7.25+0.39 ...
23.4111.36ScrippsEW SSP1.5 34 13.75+0.94.05
3.301.13SeaChange SEAC... dd 2.95–0.12 ...
31.2321.74SeacoastBkgFLSBCF... 1725.48+2.11 ...
57.0135.38Seagate STX4.5 8 56.15+1.82.63
20.7510.44SeaSpine SPNE... dd12.65+1.66 ...
84.3750.71SeattleGeneticsSGEN... dd70.63+0.17 ...
14.106.65SecooHoldingSECO... 19 7.40+0.10 ...
24.9110.37SecureWorksSCWX... dd14.01–0.80 ...
5.724.60SecurityNatFinSNFCA... 12 4.85–0.04 ...
12.9110.14SelectBancorpSLCT ... 1310.94+0.17 ...
16.551.41SelectaBiosciSELB ... dd 1.93–0.05 ...
81.3556.22SelectiveIns SIGI1.1 19 75.37–3.40.20
60.5539.54Semtech SMTC... 7648.89+4.20 ...
35.9021.97SenecaFoodsASENEA... 2031.60+3.57 ...
35.3724.08SenecaFoodsBSENEB... 1930.85+2.10 ...
19.087.49SeniorHousing SNH6.8dd 8.88+0.16.15
9.002.02SeresTherapMCRB... dd 3.79+0.12 ...
3.020.70ServiceSourceSREV... dd .93–0.05 ...
41.8229.17ServisFirstBcshsSFBS1.8 13 34.09+3.43.15
2.600.66SesenBio SESN... dd 1.13+0.01 ...
51.4130.81ShenandoahTelSHEN.8 2933.38+0.98.27
12.283.97ShilohIndustriesSHLO... dd 4.00–0.24 ...
68.3924.58ShockwaveMedSWAV... ...30.67–5.28 ...
43.7521.47ShoeCarnivalSCVL1.1 13 32.12+2.02.085
18.7112.95ShoreBancsharesSHBI2.3 9 16.79+1.36.10
74.2435.08Shutterfly SFLY ... cc50.91 ... ...
17.180.52SiennaBiopharmSNNA... dd .71+0.01 ...
25.604.78Sientra SIEN ... dd 7.10+0.01 ...
31.0222.68SierraBancorpBSRR2.8 13 26.85+2.16.19
2.010.40SierraOncologySRRA... dd .46+0.05 ...
22.2010.04SierraWirelessSWIR ... dd11.29+0.59 ...
137.9498.54SignatureBankSBNY1.8 11 121.16+3.69.56
31.6922.24SilganHoldingsSLGN1.5 17 30.01+0.25.11
45.5028.59Silicom SILC ... 1332.66+1.07 ...
115.2973.13SiliconLab SLAB ... cc114.38+3.36 ...
55.5030.86SiliconMotionSIMO3.5 15 34.08+0.92.30
51.5030.87SilkRoadMedSILK ... dd36.20–0.49 ...
16.0512.00SilvercrestAssetSAMG4.7 13 12.88–0.06.15
32.1022.08SimmonsFirstNatSFNC2.5 11 25.54+1.95.16
66.5725.14SinclairBroadcastSBGI1.8 13 44.06+0.19.20
17.957.06SiriusIntlIns SG ... dd 8.85+0.10 ...
7.235.23SiriusXM SIRI .8 29 6.39+0.14.0121
63.4042.38SkyWest SKYW.8 1062.22+5.25.12
94.3960.12Skyworks SWKS2.1 16 82.14+2.27.44
52.0830.44SleepNumberSNBR... 2044.28+5.00 ...
5.071.92SmartSand SND ... 4 2.65+0.30 ...
21.1016.28SmileDirectClub SDC ... ...18.68–4.32 ...
22.8010.32SoYoungIntl SY ... dd11.17+0.77 ...
23.608.79Sohu.com SOHU... dd12.93+2.11 ...
11.365.41SolGelTech SLGL ... dd 8.59+0.40 ...
21.9418.45SolarCapitalSLRC7.8 12 20.91+0.40.41
17.5614.50SolarSeniorCapSUNS8.1 19 17.35+0.40.1175
89.4332.42SolarEdgeTechSEDG... 3476.12–1.14 ...
54.544.32SolidBiosci SLDB ... dd10.14+0.12 ...
18.263.25SonimTech SONM... ... 3.39–3.69 ...
17.779.23Sonos SONO... 8615.00+0.50 ...
7.695.43SotherlyHotelsSOHO7.8dd 6.67–0.07.13
18.7015.82SouthPlainsFinSPFI .7 ...17.20+0.88.03
85.5056.55SouthState SSB2.0 15 77.77+5.00.43
42.2027.33SouthernFirstBcshSFST ... 1341.69+3.18 ...
39.9929.92SoMOBancorpSMBC1.7 11 35.62+2.27.15
17.2612.87SoNtlBcpVASONA2.3 12 15.83+1.12.09
37.2129.28SouthsideBcshsSBSI3.5 16 34.99+2.17.31
11.717.20SparkEnergySPKE7.3dd 9.98+0.54.1813
114.2034.53SparkTherapONCE... dd104.77+3.70 ...
16.006.70SpartanMotorsSPAR.7 4113.99+2.16.05
23.008.82SpartanNashSPTN6.4 96 11.89+1.13.19
21.806.22SpectrumPharmSPPI ... dd 8.86+1.31 ...
14.485.52SperoTherapSPRO... dd11.94+1.96 ...
23.5316.70SpiritofTexas STXB ... 1821.78+1.18 ...
143.7083.69Splunk SPLK ... dd113.65+3.29 ...
17.2511.12SpokHoldingsSPOK4.0dd12.48+1.17.125
6.693.41SportsmansWrhsSPWH... 10 5.13+0.32 ...
26.4418.00SpringWorksSWTX... ...22.63+4.63 ...
28.6916.46SproutsFarmersMkt SFM ... 1820.08+1.59 ...
54.0021.70StaarSurgicalSTAA ... cc29.21+1.18 ...
239.6532.54Stamps.comSTMP... 1375.13+6.00 ...
15.386.16StarBulkCarriersSBLK ... dd11.27+0.58 ...
99.7254.10Starbucks SBUX1.6 32 90.48–5.26.36
26.0012.59StarsGroup TSG ... cc16.16–0.11 ...
36.4528.46StateAutoFin STFC1.2 28 32.81+0.65.10
20.996.77StealthBioTherMITO ... ... 7.10–1.09 ...
4.182.73StealthGas GASS... dd 3.20+0.12 ...
2.201.54SteelConnectSTCN... dd 1.75+0.03 ...
48.1725.03SteelDynamicsSTLD3.0 7 31.62+4.23.24
2.460.65SteinMart SMRT... dd .81+0.11 ...
62.8034.36Stericycle SRCL... dd50.99+5.01 ...
15.759.71SterlingCnstr STRL ... 1412.50+0.97 ...
39.1227.88StevenMaddenSHOO1.6 22 35.85+1.17.14
52.4416.05StitchFix SFIX ... 4420.67+2.52 ...
38.7428.02StockYardsBncpSYBT2.7 14 38.19+2.16.26
39.0422.01StokeTherapSTOK... ...26.59–8.96 ...
45.6216.14StoneCo STNE... 6332.89–0.71 ...
30.6017.06Stratasys SSYS... cc24.86+0.77 ...
189.79102.22StrategicEd STRA1.3dd156.00–6.76.50
37.5018.51Strattec STRT2.5dd22.26+3.16.14
33.9522.01StratusProp STRS... dd26.29+0.18 ...
6.522.07StrongbridgeBioSBBP... 6 2.86+0.21 ...
15.7010.65SummitStateBkSSBI4.1 14 11.85 ... .12
2.461.10SummitTherapSMMT... 1 1.41+0.05 ...
6.751.08SundanceEnergySNDE... dd 1.29–0.22 ...
13.226.89SundialGrowersSNDL... ... 8.75+1.05 ...
7.951.98SunOpta STKL ... dd 2.45+0.13 ...
16.044.55SunPower SPWR... dd12.44–0.31 ...
21.428.81SunRun RUN ... dd15.96+0.93 ...
20.7312.79SuperiorGroupSGC2.4 16 16.45+1.85.10
51.3825.32SupernusPharmsSUPN... 1427.53+0.24 ...12.651.85SurfaceOncolSURF ... dd 2.07+0.12 ...
17.255.38SurgeryPartnersSGRY ... dd 8.10+1.49 ...
81.1138.06Surmodics SRDX ... cc46.83+0.67 ...
15.907.69SutroBioph STRO ... dd11.00+1.50 ...
31.7622.67SykesEnterprisesSYKE ... 2531.40+1.69 ...
26.0717.43Symantec SYMC1.2cc24.46–0.06.075
2.301.28Synacor SYNC ... dd 1.37–0.11 ...
23.9512.45Synalloy SYNL1.6 33 16.04+0.36.25
47.8726.34Synaptics SYNA ... dd39.06+3.98 ...
9.054.96SynchronossSNCR ... dd 6.02–0.48 ...
11.113.39SyndaxPharmSNDX ... dd 8.76–0.11 ...
56.3436.27SyneosHealthSYNH ... cc54.67+1.58 ...
14.592.31Synlogic SYBX ... dd 2.59+0.23 ...
146.6679.14Synopsys SNPS ... 33134.64–10.87 ...
23.5311.00Synthorx THOR ... dd18.96+0.34 ...
1.520.71SyprisSolutionsSYPR ... dd .99+0.04 ...
13.165.17SyrosPharmSYRS ... dd11.48+1.87 ...T
57.0734.62TCFFinancial TCF3.4 11 41.09+2.65.35
17.3212.19TCGBDC CGBD9.9 19 14.91+0.68.37
25.4710.04TCR2TherapTCRR ... dd17.96–1.27 ...
57.8842.14TDAmeritradeAMTD2.4 13 49.74+3.26.30
18.6114.19TFSFin TFSL6.0 65 18.15+0.41.27
8.635.80THLCredit TCRD12.4dd 6.79+0.04.21
85.2259.96T-MobileUSTMUS ... 2179.40+0.25 ...
32.7416.80TPICompositesTPIC ... dd18.31+1.35 ...
2.350.40TraconPharmTCON ... dd .49–0.02 ...
120.9984.59TRowePriceTROW2.6 15 118.94+3.32.76
49.8423.01TTEC TTEC1.2 39 47.29–0.15.30
17.618.49TTMTech TTMI ... 1912.23+0.76 ...
7.700.52T2BiosystemsTTOO ... dd 2.88+1.49 ...
85.3340.86TabulaRasaHlthTRHC ... dd55.79–1.80 ...
76.6337.40TactileSystemsTCMD ... cc52.72+3.96 ...
11.004.88TaiwanLiposome TLC ... dd 5.00–0.32 ...
139.9184.41TakeTwoSoftwareTTWO ... 46125.10–5.66 ...
73.5231.14Talend TLND ... dd38.10–0.61 ...
74.8126.40TandemDiabetesTNDM ... dd61.47–7.10 ...
8.014.18TandyLeather TLF ... 25 4.30+0.02 ...
9.300.91TarenaIntl TEDU ... dd 1.33+0.05 ...
7.354.85TatTechnologiesTATT ... dd 4.90–0.10 ...
111.0866.93TechData TECD ... 11105.23+5.10 ...
25.1411.12TechTarget TTGT ... 5024.51+1.08 ...
10.467.58Ericsson ERIC .8 cc 8.03+0.03.1079
11.673.35TeleNav TNAV ... dd 5.07–0.78 ...
4.000.42Teligent TLGT ... dd 1.00–0.01 ...
58.0049.1510xGenomics TXG ... ...52.27+13.27 ...
39.3820.00Tenable TENB ... dd23.12–0.01 ...
58.6128.73Teradyne TER .6 2257.84+1.76.09
17.1710.33TerraFormPowerTERP4.8dd16.78–0.07.2014
31.4424.96TerritBanc TBNK3.1 13 28.50+0.98.22
379.49176.99Tesla TSLA ... dd245.20+17.75 ...
20.0010.20TesscoTech TESS5.1 70 15.54+0.12.20
86.5648.52TetraTech TTEK .7 2783.70+1.57.15
3.210.23TetraphasePharmTTPH ... dd .38+0.14 ...
89.8547.86TexasCapBcshsTCBI ... 957.38+5.26 ...
130.9287.70TexasInstruments TXN2.4 24 129.61+2.52.77
73.2848.64TexasRoadhouseTXRH2.2 25 54.26+1.39.30
10.877.64TheBancorp TBBK ... 610.22+1.02 ...
6.941.82TherapeuticsMDTXMD ... dd 3.42+0.55 ...
35.4815.18TheravanceBioTBPH ... dd22.93+1.39 ...
24.458.98360Finance QFIN ... 10 9.62–0.28 ...
8.202.24TileShop TTS7.055 2.86+0.18.05
300.0025.15Tilray TLRY ... dd31.65–0.41 ...
33.4221.91TimberlandBncpTSBK2.1 11 28.31+3.16.15
21.8811.99TitanMachineryTITN ... 2515.06+0.84 ...
41.4614.84TivityHealth TVTY ... 1118.53+1.92 ...
14.086.61TiVo TIVO3.8dd 8.42+0.26.08
12.175.00TizianaLifeSciTLSA ... ... 7.23–0.27 ...
15.800.73Tocagen TOCA ... dd 1.03–2.13 ...
9.880.37TonixPharmTNXP ... dd .47–0.03 ...
22.624.37Torm TRMD ... cc 8.70+0.62 ...
22.6213.56TowerSemi TSEM ... 1820.67+1.05 ...
9.601.11TownSportsCLUB ... dd 1.93+0.01 ...
32.2022.88TowneBankTOWN2.5 15 28.48+1.99.18
114.2578.67TractorSupplyTSCO1.4 22 97.10–6.44.35
289.51102.35TradeDesk TTD ... cc207.49–25.64 ...
50.4833.68Tradeweb TW .8 4939.13–2.86.08
15.958.40TransActTechsTACT3.0 21 11.91+0.08.09
27.0017.56Transcat TRNS ... 2323.00+0.85 ...
3.701.29TransGlobeEner TGA5.0 5 1.41+0.01.035
14.344.81TranslateBio TBIO ... dd10.58+0.45 ...
31.5419.76TransMedicsTMDX ... dd23.98+0.14 ...
28.7512.19TravelCenters TA ... dd14.51+1.62 ...
22.857.00Travelzoo TZOO ... 2411.98+0.48 ...
12.103.87TremontMortgageTRMT18.712 4.70+0.38.22
3.580.38Trevena TRVN ... dd .95+0.05 ...
10.624.04TreviTherap TRVI ... ... 4.67–0.14 ...
16.887.00TribunePub TPCO .0 cc 8.60+0.931.50
42.8019.43Tricida TCDA ... dd33.61–0.51 ...
41.3131.05TriCoBancsharesTCBK2.4 13 37.18+2.21.22
33.4525.18TriMas TRS ... 1831.94+1.82 ...
46.2529.75Trimble TRMB ... 3240.03+2.09 ...
4.371.19TrinityBiotechTRIB ... dd 1.31+0.01 ...
69.0035.41TripAdvisor TRIP ... 4240.82+2.94 ...
29.0018.20TriStateCapital TSC ... 1222.38+2.62 ...
44.7027.21TriumphBancorp TBK ... 1632.62+2.91 ...
7.543.41trivago TRVG ... 37 4.34+0.07 ...
14.553.01TrueCar TRUE ... dd 4.33+0.23 ...
37.3922.38Trupanion TRUP ... dd27.02+3.26 ...
8.906.51TrustcoBank TRST3.313 8.34+0.71.0681
36.6426.84Trustmark TRMK2.6 16 35.09+2.82.23
3.451.25TuesdayMorningTUES ... dd 1.65+0.12 ...
7.502.48Tuniu TOUR ... dd 3.45+0.21 ...
58.5624.21TurningPtTherapTPTX ... ...44.97+2.22 ...
22.708.25TurtleBeachHEAR ... 4 9.85+1.06 ...
11.986.6021Vianet VNET ... dd 8.47+0.04 ...
26.629.60TwinDisc TWIN ... 1612.93+2.97 ...
35.9512.38TwistBiosci TWST ... dd29.88+1.31 ...
20.7711.54TwoRiverBancorpTRCB1.4 15 20.65+1.57.07
85.1911.372U TWOU ... dd19.21+1.12 ...UV
74.9557.00UMBFin UMBF1.8 17 66.87+4.75.30
11.303.19USATech USAT ... ... 8.13+0.98 ...
23.447.31USATruck USAK ... 8 9.56+0.59 ...
1.750.88USAutoPartsNtwkPRTS ... dd 1.68+0.18 ...
76.6554.24USEcology ECOL1.1 28 64.21+2.47.18
85.8568.20USLime&MinUSLM .7 2279.00+3.38.135
368.83224.43UltaBeauty ULTA ... 19226.86–6.24 ...
16.206.94UltraClean UCTT ... dd15.99+2.75 ...
90.9837.44UltragenyxPharmRARE ... dd44.10–0.66 ...
11.976.30Ultralife ULBI ... 6 8.16–0.24 ...
22.2615.06Umpqua UMPQ5.0 10 16.90+1.09.21
8.105.19UnicoAmericanUNAM ... dd 6.15+0.24 ...
54.0025.54UnionBankshares UNB3.7 21 33.12+5.63.3152-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