August 5, 2019 BARRON’S M17
8.054.49Cerus CERS... dd 5.34–0.55 ...
15.30 12.79 ChangeHlthcrCHNG... ...13.16–1.32 ...
58.41 51.03 ChangeHlthcrUnCHNGU... ...51.87–3.83 ...
22.27 7.50 Changyou.comCYOU... 3 7.53–0.98 ...
95.6657.88ChartIndustriesGTLS ... 4669.99–5.43 ...
417.13272.91CharterCommsCHTR... 65384.66–14.13 ...
132.7698.57CheckPoint CHKP... 22111.74–0.75 ...
55.63 40.71 CheesecakeCAKE3.1 18 42.38–1.47 .36
39.2627.85ChefsWarehouseCHEF... 5037.02+0.74 ...
14.987.50ChemoCentryxCCXI ... dd 7.87+0.13 ...
51.0036.87ChemungFinlCHMG2.4 10 43.31–1.82.26
9.251.20Chiasma CHMA... dd 5.07–0.39 ...
13.116.75ChickenSoupACSSE... dd 9.37+0.88 ...
160.2382.05Children'sPlacePLCE2.4 20 91.51–5.25.56
4.511.74Chimerix CMRX... dd 3.30–0.20 ...
105.5060.08ChinaBiologicCBPO... 2695.82–0.18 ...
2.230.64ChinaFinanceJRJC ... dd .76–0.09 ...
4.580.34ChinaIndex CIH ... ... 2.78–0.18 ...
15.470.64ChinaInternetCIFS ... dd 1.96–0.24 ...
2.600.26ChinaTechFaithCNTF... ... .45–0.09 ...
4.061.28ChinaXDPlasticsCXDC... 2 2.00–0.01 ...
18.9912.81ChipMOSTechsIMOS ... 1517.80–0.30 ...
132.73 74.58ChurchillDownsCHDN... 26120.35+0.32 ...
31.6517.03Chuy's CHUY... 7323.97+0.75 ...
4.95 1.23 CidaraTherapCDTX... dd 1.33–0.27 ...
149.0573.74Cimpress CMPR... 63105.16+10.48 ...
109.18 71.01CincinnatiFin CINF2.1 14 106.25–1.58.56
2.060.48Cinedigm CIDM ... dd 1.12–0.07 ...
264.29 155.98Cintas CTAS.8 32258.41–3.282.05
60.00 31.25CirrusLogic CRUS... 3455.15+6.52 ...
58.2640.25CiscoSystemsCSCO2.6 18 53.25–3.28.35
34.9013.41CitiTrends CTRN2.1 10 15.00+0.26.08
14.2510.50CtznCmntyBcpCZWI1.8 16 10.85+0.09.20
24.0019.08CitizensHoldingCIZN4.6 18 20.76–0.79.24
114.5593.12CitrixSystemsCTXS1.5 25 93.54–2.05 .35
83.2765.32CityHolding CHCO2.8 16 75.11–2.07.53
15.108.74Clarus CLAR.7 4014.01–0.16 .025
3.471.61CleanEnerFuelsCLNE... dd 2.65–0.03 ...
16.758.41Clearfield CLFD ... 3612.31–1.04 ...
8.250.95ClearsideBiomedCLSD... dd 1.06–0.07 ...
41.75 8.35 ClovisOncologyCLVS ... dd 9.26–1.53 ...
18.9011.85CoastalFinl CCB ... 1615.60–0.27 ...
413.39142.74CocaColaConCOKE.3 dd292.60–0.40.25
23.0512.85Codexis CDXS... dd17.56–1.01 ...
30.8019.65CodorusValleyBncpCVLY2.8 12 22.76–0.32.16
64.24 42.40CogentCommCCOI3.6 94 63.57+0.06.60
59.1834.88Cognex CGNX.5 3642.03–0.13 .05
78.8356.73CognizantTechCTSH1.3 18 63.49–2.91 .20
192.3790.10Coherent COHR... 26133.12–14.16 ...
23.438.32CoherusBioSciCHRS... dd20.02+3.33 ...
27.8313.86Cohu COHU1.6dd14.92–0.78.06
24.6010.01CollectorsUnivCLCT3.0 26 23.46+0.31.175
19.83 10.01 CollegiumPharmCOLL ... dd10.41–0.23 ...
84.2052.01ColliersIntl CIGI .1 3172.36–4.81.05
19.2012.29ColonyBankcorpCBAN1.9 13 16.13–0.32.075
43.6130.65ColumbiaBankingCOLB3.1 14 35.67–1.67 .28
17.0014.01ColumbiaFin CLBK ... 3215.10–0.49 ...
109.7480.03ColumbiaSportswrCOLM.9 23101.90–2.02 .24
44.0127.66ColumbusMcKinnCMCO.6 1637.05–3.64 .06
45.3032.61ComcastA CMCSA2.0 16 42.65–1.98 .21
69.1053.40CommerceBcshrsCBSH1.8 16 58.39–2.20.26
10.285.35CommVehicleCVGI ... 5 7.69–0.55 ...
31.98 13.38 CommScopeCOMM... 2613.73–1.20 ...
3.85 2.03CommsSystems JCS2.152 3.85+0.49.02
51.2035.70CmntyTrBcp CTBI3.7 11 41.15–1.00 .38
12.509.44CommWestBcshsCWBC2.212 9.80+0.09 .055
70.70 43.26 CommVaultSystemsCVLT ... cc43.48–6.83 ...
4.312.00Compugen CGEN... dd 3.18–0.23 ...
34.0023.81ComputerProgramsCPSI1.6 21 25.59–1.01.1052-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.6.353.85ComputerTask CTG ... dd 4.40+0.07 ...
23.89 3.10 comScore SCOR... dd 3.22–0.27 ...
36.9420.95ComtechTel CMTL1.4 26 28.82–0.26.10
6.740.25ConatusPharmCNAT... dd .33+0.02 ...
17.869.21ConcertPharmCNCE... dd10.81+0.40 ...
4.830.36Conformis CFMS... dd 1.53–1.25 ...
7.003.06Conifer CNFR... dd 3.87+0.40 ...
93.88 56.91Conmed CNMD.9 9592.38+5.68.20
70.50 62.05ConnecticutWaterCTWS1.9 42 69.87–0.06.3275
25.6017.07ConnectOneBncpCNOB1.7 11 21.69–1.20.09
42.6515.40Conn's CONN... 819.98+0.21 ...
14.233.91ConsldCommCNSL30.2dd 5.13+0.40.3874
15.0010.76ConsldWaterCWCO2.4 18 14.13–0.17.085
14.044.01ConstellPharmCNST... dd 8.68–1.24 ...
15.84 7.70ConstructionPtrsROAD... 1914.75–0.56 ...
4.652.99ConsumerPtfoCPSS... 7 3.65–0.01 ...
79.7444.61Copart CPRT... 3476.14–3.29 ...
40.9522.53Core-Mark CORE1.3 34 35.06–3.01.11
62.6645.89CornerstoneOnDemCSOD... dd56.81–4.91 ...
47.5019.50Cortexyme CRTX... ...33.00–2.11 ...
93.9652.30Corvel CRVL... 3384.81–7.87 ...
11.233.22CorvusPharmCRVS... dd 3.79–0.55 ...
638.17 315.85CoStar CSGP... 75598.76–35.50 ...
284.31189.51Costco COST1.0 33 272.50–8.87.65
26.5016.24CountyBancorpICBK1.1 9 18.15+0.13.05
148.0052.01CoupaSoftwareCOUP... dd137.45–8.72 ...
32.3413.27CovenantTransptCVTI ... 715.58–0.43 ...
50.0022.50Covetrus CVET... 4123.27–0.21 ...
18.3611.80Cowen COWN... 1817.16–0.83 ...
185.00141.63CrackerBarrelCBRL3.0 19 172.25–0.753.00
19.9513.16CraftBrewAllianceBREW... dd15.20–0.96 ...
36.6418.76Cray CRAY... dd34.71+0.07 ...
509.99356.12CreditAcceptanceCACC... 14466.17–26.33 ...
69.2133.72Cree CREE... dd60.05–2.97 ...
16.229.15Cresud CRESY... dd10.19–0.19 ...
42.00 18.38 CrineticsPharmCRNX... dd18.61–3.42 ...
30.8516.46Criteo CRTO... 1619.95+1.46 ...
31.8816.26Crocs CROX... dd24.49+0.82 ...
25.105.61Cronos CRON... 4913.84–1.06 ...
10.276.75CrossCtyHlthcrCCRN... dd 9.25–0.40 ...
96.19 56.00CrowdStrikeCRWD... dd88.01–4.87 ...
46.5025.00Ctrip.com CTRP... 3436.44–2.75 ...
7.004.83CumberlandPharmCPIX ... dd 6.12+0.37 ...
20.999.70CumulusMediaCMLS... 014.06–1.46 ...
2.900.60Curis CRIS ... dd 2.35+0.01 ...
41.5012.32Cutera CUTR... dd25.12–0.43 ...
148.7461.53CyberArkSoftwareCYBR... 92133.40–13.54 ...
22.6111.55CyberOpticsCYBE... 3013.12+0.12 ...
22.85 8.39 CyclerionTherapCYCN... dd 8.81–0.96 ...
14.004.82CymaBayTherapCBAY... dd 6.06–0.32 ...
23.11 11.75CypressSemi CY1.9 26 22.82–0.06.11
69.0148.94CyrusOne CONE2.9dd63.02+7.20 .50
12.93 5.75Cytokinetics CYTK... dd12.50+0.36 ...
25.798.94CytomXTherapCTMX... dd10.06–0.12 ...D
25.773.60DBVTech DBVT... dd 9.12–0.61 ...
2.780.80DHXMedia DHXM... dd 1.43–0.08 ...
44.6623.22DISHNetworkDISH ... 1232.18–7.33 ...
76.6830.25DMCGlobal BOOM.2 1448.61–2.87.02
16.30 10.15DSPGroup DSPG... dd14.95–0.86 ...
49.5026.95DXPEnts DXPE... 1532.03–0.58 ...
9.145.85Daktronics DAKT3.2dd 6.22–0.08.05
67.0538.77Dave&Buster'sPLAY1.5 13 40.13+0.24.15
5.351.07DAVIDsTEADTEA... dd 1.50–0.04 ...
6.682.01DawsonGeophysDWSN... dd 2.39+0.06 ...
41.0018.55DecipheraPharmDCPH... dd22.37+0.89 ...
10.304.61DelFrisco's DFRG... dd 7.99+0.02 ...
28.8713.68DenaliTherapDNLI ... dd19.02–2.16 ...
59.4033.93DentsplySironaXRAY.7 cc52.79–3.23.0875
15.486.00Dermira DERM... dd 7.90–0.61 ...
41.6025.19Descartes DSGX... 8835.57–2.57 ...
5.940.70DestMaternityDEST... dd .77–0.11 ...
3.521.53DestinationXLDXLG... dd 1.76–0.02 ...
3.532.47Deswell DSWL2.610 2.71 ... .07
161.30 105.05DexCom DXCM... dd144.21–9.56 ...
192.00132.51DiamondHillInvtDHIL ... 10138.13–0.44 ...
140.7885.19DiamondbkEnerFANG.8 1597.49–4.50.1875
17.989.31DicernaPharmaDRNA... dd13.01–1.49 ...
14.449.28DigiIntl DGII ... 3012.84–0.41 ...
66.5014.03Digimarc DMRC... dd45.24–3.31 ...
19.504.20Digirad DRAD.0 dd 5.43–0.04.55
20.8815.48DimeComBcshrsDCOM2.8 15 20.01–0.39 .14
44.2727.38Diodes DIOD ... 1739.74–3.23 ...
40.5027.80DiscoveryB DISCB... 2736.90+0.40 ...
34.8923.79DiscoveryA DISCA... 2229.43–2.04 ...
31.5521.99DiscoveryC DISCK... 2027.32–1.94 ...
2.300.34DixieGroup DXYN... dd .51–0.04 ...
68.3535.06DocuSign DOCU... dd48.80–5.88 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
8340
8235
8130
8025
7920
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-36.88 -19.71 -98.19 -64.30 -107.05
(PrevFri's
Close)Dire Imports: Despite good earnings from Apple to Zebra, Trump’s
tariff tweets whipsawed traders. The Nasdaq Composite ended Friday
at 8,004—off 3.9% in the market’s worst weekly drop of the year.
A
53.27 31.55AAON AAON.7 4946.60–5.16.16
29.32 12.77ACADIAPharmACAD... dd28.73+5.39 ...
35.8624.02ACIWorldwideACIW ... 6031.50–2.01 ...
12.503.25ACImmune ACIU ... 20 5.60+0.11 ...
21.889.02ACMResearchACMR... 2616.00–1.79 ...
19.4016.19AGNCInvt AGNC11.2dd17.19–0.22.16
2.251.05ALJRegional ALJJ ... dd 1.65–0.10 ...
26.107.81AMAGPharmAMAG... dd 8.77+0.26 ...
68.4251.04AMCNetworksAMCX... 753.18+0.37 ...
67.9650.45Amerisafe AMSF1.5 17 65.51–0.04 .25
14.1410.45A-MarkPrecMetalsAMRK... ...13.63+1.53 ...
23.9512.62ANGIHomesvcsANGI ... 7213.40–0.56 ...
86.96 36.92ANIPham ANIP ... 7384.33+0.07 ...
215.39136.80Ansys ANSS... 40195.35–17.80 ...
24.4417.75ARKRestaurantsARKR5.0 24 20.07–0.22.25
234.50144.50ASML ASML.9 35219.91–10.942.3436
6.870.82ATA ATAI ... 0 2.52–0.09 ...
88.7850.48ATNIntl ATNI1.2 56 55.06–2.90.17
3.590.49AVEOPharmaAVEO... dd .69+0.05 ...
53.7011.85AVROBIO AVRO... dd19.38–3.10 ...
8.003.55AXT AXTI ... 55 4.11–0.16 ...
459.75 197.01 Abiomed ABMD... 36200.62–72.04 ...
67.49 32.98AcaciaCommsACIA ... cc66.65+1.55 ...
4.05 2.70 AcaciaResearchACTG... dd 3.06+0.31 ...
45.3524.27AcadiaHealthcareACHC... dd29.07–4.13 ...
59.5937.01AcceleronPharmaXLRN... dd44.04+0.82 ...
5.403.00Accuray ARAY... dd 3.88–0.21 ...
5.051.99AcelRxPharmACRX... dd 2.42–0.02 ...
5.031.29AchillionPharmACHN... dd 4.48–0.17 ...
18.98 1.08 AclarisTherapACRS... dd 1.11–0.64 ...
29.75 2.87 AcordaTherapACOR... dd 3.10–3.68 ...
84.6839.85ActivisionBliz ATVI .8 2149.02+1.03.37
29.494.20AdamasPharmADMS... dd 6.10+0.09 ...
14.54 2.26 AdaptimmuneTherADAP... dd 2.51–0.67 ...
51.0036.21AdaptiveBiotechADPT... ...37.33–2.34 ...
83.13 56.75AddusHomeCareADUS... 5879.75–0.93 ...
1.981.23ADDvantage AEY ... dd 1.75+0.04 ...
313.11204.95Adobe ADBE... 55293.71–17.56 ...
19.3010.21Adtran ADTN3.3cc10.78–0.65.09
8.101.25AduroBiotechADRO... dd 1.35–0.01 ...
13.529.01AdvEmissionsADES7.9 6 12.67–0.30.25
62.3738.74AdvEnergyIndsAEIS ... 1854.25–5.31 ...
34.8616.03AdvMicroDevicesAMD ... cc29.44–4.58 ...
23.70 0.46 Advaxis ADXS... dd .48–0.17 ...
16.382.62AdverumBiotechADVM... dd11.16–2.62 ...
25.8314.12Aegion AEGN... cc18.45–0.25 ...
11.165.99AegleaBioTherapAGLE... dd 8.94+0.58 ...
1.730.42Aemetis AMTX... dd .94–0.05 ...
67.65 20.88 AeriePharm AERI ... dd21.59–1.21 ...
121.32 51.59 AeroVironmentAVAV... 3252.54–1.68 ...
1.400.15AeviGenomicGNMX... dd .16–0.02 ...
7.351.40Affimed AFMD... dd 2.96–0.03 ...
29.37 22.00Afya AFYA ... ...26.84–1.31 ...
24.82 13.32Agilysys AGYS... dd24.48+0.38 ...
85.0041.63AgiosPharm AGIO ... dd42.06–3.53 ...
7.17 1.36 AgroFresh AGFS... dd 1.44–0.11 ...
0.320.01AgroFreshWtAGFSW... ... .02 ... ...
4.100.45AileronTherapALRN... dd .55+0.07 ...
36.1216.95AimmuneTherapAIMT ... dd18.97+0.18 ...
24.509.97AirT AIRT ... 4218.45–0.36 ...
0.300.05AirTWt AIRTW... ... .06 ... ...
25.8217.06AirTransportSvcsATSG... 3521.71–2.27 ...
90.76 57.18AkamaiTechAKAM... 3588.32+4.40 ...
40.7519.67AkceaTherapAKCA... dd20.81–1.24 ...
10.453.72AkebiaTherapAKBA... dd 3.81–0.08 ...
26.8716.06AkeroTherapAKRO... ...25.30–0.82 ...
19.652.64Akorn AKRX... dd 3.45–0.03 ...
71.5040.92Alarm.com ALRM... cc47.97–3.12 ...
2.101.37AlaskaCommSysALSK ... 14 1.85–0.09 ...
8.745.58AlcentraCapitalABDC8.627 8.34–0.04.33
20.87 9.25 AlderBioPharmALDR... dd 9.30–1.13 ...
27.0015.16Alector ALEC ... ...19.90–1.09 ...
141.8692.56AlexionPharmALXN ... 19112.34–2.29 ...
34.6525.25Alico ALCO.7 1732.03+0.47.06
398.88177.93AlignTech ALGN... 39199.38+0.54 ...
1.21 0.46 AlimeraSciencesALIM ... 2 .58–0.33 ...
46.98 19.85 Alkermes ALKS ... dd22.30+1.74 ...
65.4829.34Allakos ALLK ... dd31.00–2.92 ...
45.9028.58AllegianceBcshsABTX ... 1332.40–2.89 ...
157.5098.18AllegiantTravelALGT1.9 13 147.65–4.98 .70
12.38 3.81 AllenaPharm ALNA ... dd 3.94–0.09 ...
20.9916.50AllianceResourceARLP12.5 5 17.15+0.02 .54
50.9540.68AlliantEnergy LNT2.8 23 50.13+0.34.355
55.4731.72AlliedMotionTechAMOT.3 2340.57+0.86.03
35.5521.67AllogeneTherapALLO ... dd29.53+0.17 ...
8.345.24Allot ALLT ... dd 7.13–0.52 ...
14.978.54AllscriptsHlthcrMDRX... dd 9.99–0.55 ...
124.2260.27AlnylamPharmALNY ... dd73.98–2.38 ...
16.268.22Alpha&OmegaSemAOSL... cc 9.52–1.12 ...
1296.97977.66AlphabetA GOOGL... 241196.32–48.90 ...
1289.27970.11AlphabetC GOOG... 301193.99–56.42 ...
5.461.18Alphatec ATEC... dd 4.80–0.37 ...
8.243.66AlpineImmuneALPN ... dd 4.01–0.66 ...
79.1854.75Altaba AABA... dd69.96–1.05 ...
43.9925.28AltairEngg ALTR ... cc40.64–2.23 ...
36.251.70Altimmune ALT ... dd 2.29–0.12 ...
37.8618.31AltisourcePortfASPS... dd20.48–0.26 ...
44.0523.52AltraIndlMotionAIMC2.6 20 26.38–2.07.17
10.48 2.91 AltusMidstreamALTM... dd 2.96–0.60 ...
22.9714.58AmalgamBankAMAL1.4 13 16.62–0.29.06
23.912.57Amarin AMRN... dd17.25–1.07 ...
2050.501307.00Amazon.comAMZN... 761823.24–119.81 ...
23.3414.44AmbacFin AMBC... dd18.36+0.43 ...
12.246.06AmbacFinWtAMBCW... ... 8.03+0.13 ...
52.1230.00Ambarella AMBA... dd46.63–2.96 ...
67.5752.60Amdocs DOX1.8 24 62.49–1.94.285
141.98 97.38Amedisys AMED... 36135.01–0.82 ...
259.2310.65AmerantBancorpAAMTB... 1517.70–0.28 ...
120.008.91AmerantBancorpBAMTBB... 1515.50+1.79 ...
403.93316.00Amerco UHAL... 19366.92–19.93 ...
7.435.17AmerFirstMultifamATAX7.012 7.18+0.14.125
43.8927.02AmerAirlines AAL1.4 9 29.45–1.79 .10
18.509.36AmericanFin AFIN9.3dd11.82+0.10.0917
42.0028.39AmNtlBcsh AMNB3.0 20 35.61–0.97.27
155.24111.21AmericanNatlInsANAT2.8 8 118.40–4.85.82
15.958.19AmerOutdoorAOBC... 26 8.64–0.72 ...
44.1026.37AmericanPubEduAPEI ... 2432.18–0.23 ...
16.8910.50AmRvrBksh AMRB2.1 17 13.38+0.12.07
18.948.99AmerSoftwareAMSWA3.2 64 13.61+0.09.11
16.445.52AmerSupercondAMSC... 6 8.06–0.75 ...
98.4853.35AmericanWoodmarkAMWD... 1780.81–4.82 ...
104.0562.80AmerCarMartCRMT... 1387.35–1.31 ...
50.5029.97AmerisBancorpABCB1.0 11 38.17–1.59.1052-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.4.553.92AmeriServFinASRV2.4 9 4.14+0.04.025
210.19166.30Amgen AMGN3.1 15 187.22+11.881.45
15.858.27AmicusTherapFOLD ... dd11.65–1.07 ...
9.79 5.72AmkorTech AMKR ... 42 9.16+0.96 ...
25.4316.18AmphastarPharmAMPH ... cc19.87+0.15 ...
7.184.03AmtechSystemsASYS ... dd 5.72–0.32 ...
9.291.87Amyris AMRS ... dd 2.83+0.01 ...
124.7976.62AnalogDevices ADI1.9 27 112.68–9.12.54
110.00 50.54 AnaptysBio ANAB ... dd52.01–2.67 ...
41.70 25.19 Andersons ANDE2.6 24 25.69–1.13.17
25.4818.11AngioDynamicsANGO ... 1320.30–0.59 ...
57.51 29.01AnikaTherap ANIK ... 2754.98–0.87 ...
29.89 11.45ApellisPharm APLS ... dd27.44–1.32 ...
50.8426.38ApogeeEnt APOG1.8 24 39.01–2.14.175
8.65 2.62 ApolloEnd APEN ... dd 2.75–0.14 ...
17.8212.05ApolloInv AINV11.1 16 16.18–0.34.45
109.8951.15AppFolio APPF ... 9998.57–7.23 ...
41.5322.61Appian APPN ... dd38.71–1.18 ...
233.47142.00Apple AAPL1.5 17 204.02–3.72 .77
7.502.26AppliedGeneticAGTC ... 40 3.95 ... ...
52.4228.79ApplMaterialsAMAT1.8 13 47.55–3.19.21
46.008.56AppliedOptoelecAAOI ... dd 9.96+0.65 ...
11.207.95AppliedTherapAPLT ... ... 9.08+0.33 ...
2.470.20ApproachRscsAREX ... dd .27–0.01 ...
5.800.67AptevoTherapAPVO ... dd .93+0.07 ...
32.252.88Aptinyx APTX ... dd 3.40–0.33 ...
33.2811.80Aptorum APM ... ...19.84–2.54 ...
8.893.55ApyxMedicalAPYX ... dd 7.41+0.52 ...
20.70 3.10 AquestiveTherapAQST ... dd 3.31–0.34 ...
3.332.00AquinoxPharmAQXP ... dd 2.90+0.17 ...
12.003.07Aravive ARAV ... dd 6.56+0.88 ...
12.351.42ArbutusBiopharmaABUS ... dd 1.63–0.17 ...
51.4524.69ArcBest ARCB1.1 9 28.70+0.73 .08
39.86 24.79ArchCapital ACGL ... 1338.72+0.52 ...
47.5917.68ArcoPlatformARCE ... dd45.53+0.77 ...
15.50 4.11ArcturusTherapARCT ... dd11.28–0.28 ...
4.601.60Ardelyx ARDX ... dd 2.34–0.04 ...
64.48 31.97ArenaPharmARNA ... 561.25–1.78 ...
18.83 14.50AresCapital ARCC8.7 10 18.44+0.23 .42
150.9263.81arGEN-X ARGX ... dd142.61+0.11 ...
4.001.61Arotech ARTX ... dd 2.15+0.29 ...
12.222.23ArQule ARQL ... dd 9.94–0.46 ...
38.9830.45ArrowFinancialAROW3.2 13 32.90–0.80 .26
30.7310.41ArrowheadPharmARWR ... cc29.12–0.40 ...
40.9732.27ArtesianRscsAARTNA2.8 23 35.64+0.77.2459
28.2510.19Arvinas ARVN ... dd24.69–2.92 ...
5.29 0.31 AscenaRetailASNA ... dd .33–0.11 ...
133.9653.21AscendisPharmaASND ... dd116.35–0.08 ...
2.771.77AsiaPacificWireAPWC3.913 2.04–0.01.08
8.852.51AslanPharm ASLN ... dd 3.21+0.11 ...
8.203.58AspenGroupASPU ... dd 4.08–0.08 ...
139.25 74.84AspenTech AZPN ... 47129.09–8.90 ...
44.54 11.79 AssemblyBiosciASMB ... dd12.12+0.02 ...
9.482.86AssertioTherapASRT ... dd 3.01–0.13 ...
7.70 2.80AstaFunding ASFI ... 6 7.40–0.11 ...
52.8827.86AstecIndustriesASTE1.4dd31.13–1.96 .11
44.3427.56Astronics ATRO ... 935.56–2.26 ...
27.9616.74AstroNova ALOT1.2 25 23.30–0.56.07
43.95 12.78 AtaraBiotherapATRA ... dd12.87–1.83 ...
21.119.38Athenex ATNX ... dd18.26–0.38 ...
3.802.20AtlanticAmericanAAME .9 6 2.35+0.04.02
19.7914.44AtlCapitalBcshsACBI ... 917.95–0.34 ...
42.6426.48AtlUnionBkshs AUB2.7 16 36.60–1.52.25
23.5817.50AtlanticaYield AY6.2 63 23.45+0.30.39
5.391.53Atlanticus ATLC ... 4 4.83–0.07 ...
65.75 32.13 AtlasAir AAWW ... 732.75–12.93 ...
11.39 0.38 AtlasFinancial AFH ... dd .42–0.09 ...
149.8065.17Atlassian TEAM ... dd141.20–4.84 ...
20.00 11.90 Atreca BCEL ... ...12.43–1.30 ...
36.4926.11AtriCure ATRC ... dd31.58–0.13 ...
948.03614.20Atrion ATRI .7 41770.40+18.501.35
48.4027.94AuburnNatlBncpAUBN2.5 16 39.90+0.80.25
41.6517.95AudentesTherapBOLD ... dd37.85–1.80 ...
19.74 9.00AudioCodesAUDC1.7 35 18.65–0.14.11
7.855.06AuriniaPharmAUPH ... dd 6.26+0.04 ...
11.724.02AuroraMobile JG ... dd 5.17–0.42 ...
178.95117.72Autodesk ADSK ... dd147.76–20.23 ...
53.2412.70AutolusTherapAUTL ... ...14.95+1.20 ...
172.00 121.40ADP ADP1.9 31 164.27–5.00.79
6.431.03AvadelPharmAVDL ... dd 2.19–0.22 ...
22.5210.75Avedro AVDR ... ...17.92–0.78 ...
18.1612.29AviatNetworksAVNW ... 1213.07+0.26 ...
10.79 4.37AvidTechnologyAVID ... dd10.09+0.07 ...
39.1521.63AvisBudget CAR ... 1834.74–1.32 ...
49.4133.55Avnet AVT1.8 18 43.42–2.08.20
4.14 2.67 Aware AWRE ... 48 2.71–0.41 ...
25.1713.99AxcelisTechs ACLS ... 1415.77–0.20 ...
15.99 6.10 AxcellaHealthAXLA ... ... 7.42–0.66 ...
74.9339.43AxonEnterpriseAAXN ... cc69.08–0.42 ...
43.3711.95AxonicsModulAXNX ... ...36.11–1.62 ...
20.803.81AxovantGeneAXGT ... dd 6.53–0.04 ...
28.70 1.94AxsomeTherapAXSM ... dd25.69–2.00 ...B
15.1010.12BCBBancorpBCBP4.5 10 12.40–0.56.14
11.201.20BCommunicationsBCOM ... dd 1.47–0.11 ...
7.974.46BGCPartnersBGCP10.710 5.23–0.25 .14
76.5036.77BJsRestaurantsBJRI1.2 18 38.61–1.14 .12
23.1514.66BMCStock BMCH ... 1222.35+0.61 ...
105.2269.96BOKFin BOKF2.5 12 78.70–4.81 .50
55.4123.90BRP DOOO .9 1832.98–2.40.0762
23.4013.60BRileyFin RILY1.6 23 20.43+1.52.26
237.50106.80Baidu BIDU ... 12107.76–6.46 ...
117.7973.16Balchem BCPC .5 3685.95–15.68.47
4.622.25BallardPowerBLDP ... dd 4.50+0.36 ...
65.2548.07BancFirst BANF2.1 14 56.53–2.57.30
85.83 27.75Bandwidth BAND ... cc79.25–1.09 ...
41.7321.02BankOZK OZK3.4 9 28.27–2.72.24
13.208.40BankofCommerceBOCH1.9 12 10.44–0.40.05
33.9826.77BankofPrincetonBPRN .4 1827.32–0.18 .03
20.7410.85Bank7 BSVN ... 818.45–0.16 ...
16.72 12.73 BankFinancialBFIN3.1 14 12.85–0.90 .10
32.3926.39BankwellFinBWFG1.9 12 27.51–1.19 .13
67.1148.50Banner BANR2.9 13 56.76–1.60.41
58.6627.81Baozun BZUN ... 6345.36–4.55 ...
95.2853.10BarrettBus BBSI1.1 15 87.50–2.84.25
24.8012.16BassettFurnitureBSET4.0 22 12.51–0.14.125
26.9417.19BayCom BCML ... 1922.74+0.27 ...
42.9524.97BeaconRoofBECN ... dd35.16–2.28 ...
7.903.00BeasleyBroadcastBBGI6.3 8 3.15–0.10.05
19.59 8.90 BedBath BBBY7.2dd 9.20–0.78.17
182.31105.19BeiGene BGNE ... dd137.79+5.00 ...
25.79 10.75 BelFuseA BELFA2.2 7 10.96–4.76.06
29.00 10.77 BelFuseB BELFB2.5 7 11.42–5.78.07
2.550.47BellerophonTherapBLPH ... dd .65+0.02 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.7.26 1.33 BellicumPharmBLCM ... dd 1.38–0.14 ...
60.66 24.02 Benefitfocus BNFT ... dd25.11–1.13 ...
18.557.87BerryPetroleum BRY5.3cc 8.99–1.51.12
239.7145.00BeyondMeatBYND ... dd177.11–57.79 ...
14.917.56BicycleTherapBCYC ... ... 8.00–0.45 ...
6.20 1.57 Big5SportingGdsBGFV8.8dd 2.28+0.60 .05
21.509.09Bilibili BILI ... dd14.72–1.24 ...
217.16132.75Bio-Techne TECH .6 66206.02–8.59.32
9.952.80BioCryst BCRX ... dd 3.06–0.17 ...
358.41216.12Biogen BIIB ... 9242.27+4.06 ...
106.74 76.01 BioMarinPharmBMRN ... dd77.84–3.27 ...
4.141.56BioScrip BIOS ... dd 2.79 ... ...
73.3143.06BioSpecificsTechBSTC ... 2156.65–3.10 ...
80.92 39.41 BioTelemetry BEAT ... 3342.03–2.35 ...
105.6958.23Blackbaud BLKB .5 cc88.48+1.50 .12
58.1134.01BlackLine BL ... dd56.01+8.82 ...
6.645.06BlackRockCapInvtBKCC12.8dd 5.62–0.40 .14
14.9812.52BlkRkTCPCapTCPC10.2 20 14.10+0.01.36
22.22 16.95 BloominBrandsBLMN2.3 15 17.22–0.59 .10
41.3523.83Blucora BCOR ... 2128.56–1.65 ...
26.9515.67BlueBird BLBD ... 1719.89–0.94 ...
176.5587.49bluebirdbio BLUE ... dd120.28–19.46 ...
3.001.00BlueknightEnerBKEP12.7dd 1.26–0.01.04
102.9844.58BlueprintMedBPMC ... dd90.89–9.09 ...
35.98 12.60 BoingoWirelessWIFI ... dd13.20–2.47 ...
2109.001606.27BookingHldgsBKNG ... 211846.08–120.77 ...
14.8510.00BostonPrivFinBPFH4.5 10 10.64–1.05 .12
74.0539.78Bottomline EPAY ... 9041.28–2.86 ...
12.398.00Brainsway BWAY ... dd10.03–0.41 ...
36.5024.12BridgeBancorpBDGE3.3 13 28.22–1.00.23
32.81 24.06BridgeBioPharmaBBIO ... ...28.29–0.08 ...
38.0013.47BridgfordFoodsBRID ... 4335.80–0.07 ...
12.826.88Brightcove BCOV ... dd12.29+0.50 ...
47.3328.52BrighthouseFin BHF ... 2234.60–4.70 ...
323.20202.77Broadcom AVGO3.8 34 278.53–22.392.65
21.2214.96BrookfieldProp BPY6.9 10 19.06–0.11.33
21.1914.93BrookfieldPropREIT BPR6.9 5 19.00–0.11.33
18.5012.84BrooklineBcp BRKL3.1 13 14.25–0.40 .11
42.2523.02BrooksAutoBRKS1.2 66 32.69–8.82.10
51.4126.10Bruker BRKR .4 3541.57–6.75.04
50.0532.84BrynMawrBankBMTC2.9 12 35.29–2.25.26
2.851.16Bsquare BSQR ... dd 1.25+0.07 ...
18.91 10.15BuildersFirstSrcBLDR ... 1018.87+1.53 ...
27.4020.64BusFirstBcshsBFST1.6 16 24.25–0.76 .10C
13.308.53Cadiz CDZI ... dd11.94+1.34 ...
67.4045.77C&FFin CFFI2.7 10 53.94–0.44.37
33.0022.77CBFinSvcs CBFV4.0 12 24.14–0.51.24
38.7126.11CBTX CBTX1.4 14 29.43–1.36.10
64.7744.01CDKGlobal CDK1.2 17 50.66–3.06.15
120.82 74.32CDW CDW1.0 25 116.34+1.90 .295
32.6020.40CEVA CEVA ... cc26.64–1.50 ...
101.2077.72CHRobinsonCHRW2.4 16 81.66–3.46.50
21.4012.90CIMComm CMCT2.4 3 20.70+0.18.125
17.992.12CLPS CLPS ... ... 5.38–0.07 ...
207.84159.99CMEGroup CME1.5 40 205.16+4.09.75
9.605.58CMFinanceCMFN13.5dd 7.40+0.09.25
32.4121.43CNBFinPA CCNE2.5 11 27.51–0.71.17
58.7534.24CRAIntl CRAI2.0 16 40.71–2.35 .20
59.0022.22CRISPRTherapCRSP ... dd49.89–2.03 ...
52.72 30.40CSGSystemsCSGS1.8 23 50.28–1.56.2225
6.292.10CSICompresscoCCLP1.1dd 3.60+0.16.01
15.508.78CSP CSPI4.1dd14.66+0.68.15
75.6741.50CSWIndustrialsCSWI .8 2868.72–1.77.135
80.7358.47CSX CSX1.4 16 67.12–1.84.24
24.9719.21CVBFin CVBF3.4 15 21.04–0.60.18
129.9482.24CabotMicro CCMP1.4 25 116.09–6.48.42
77.0839.08CadenceDesignCDNS ... 4771.27–4.64 ...
12.235.84CaesarsEnt CZR ... cc11.74–0.25 ...
21.8012.49CaesarstoneCSTE ... 2113.66–0.98 ...
51.5536.65Cal-MaineFoodsCALM2.1 36 39.91+0.85.272
24.379.95CalAmp CAMP ... cc10.51–0.96 ...
108.0067.52CalavoGrowersCVGW1.1 49 87.90–2.281.00
6.903.43CalitheraBiosciCALA ... dd 4.19+0.03 ...
7.801.99CalumetSpecialtyCLMT ... dd 4.53–0.10 ...
19.30 8.25 Calyxt CLXT ... dd 8.51–1.07 ...
10.758.04CambiumNtwksCMBM ... ... 9.70–0.28 ...
47.2533.49CamdenNationalCAC2.8 12 43.18–1.71.30
11.256.29Camtek CAMT ... 17 9.61–0.11 ...
25.8912.30CanadianSolarCSIQ ... 621.80+1.39 ...
17.00 11.93 CanterburyParkCPHC2.3 11 11.93–0.32.07
14.2810.21CapitalBancorpCBNK ... 1212.88+0.75 ...
26.9519.92CapitalCityBankCCBG1.7 15 25.29–0.50.11
12.138.05CapitalProductCPLP11.3dd11.14–0.17.315
24.1817.22CapitalSouthwestCSWC6.9 11 21.39+0.74.10
9.996.46CapitalaFinanceCPTA10.5dd 9.56+0.06.0833
14.18 11.80CapitolFedFinCFFN2.6 19 13.21–0.87.085
18.3113.51CapStarFin CSTR1.3 20 15.74–0.10 .05
27.5512.19CaraTherapCARA ... dd22.63–0.41 ...
27.2711.80CarbonBlack CBLK ... dd19.31+0.37 ...
43.6316.30Carbonite CARB ... dd17.37–0.64 ...
49.3724.84CardiovascularSys CSII ... cc44.55–1.15 ...
30.389.80Cardlytics CDLX ... dd28.28–0.78 ...
39.1023.57Cardtronics CATM ... 8933.12+4.38 ...
41.2713.94CareDx CDNA ... dd35.01+2.73 ...
20.3911.01CareerEducationCECO ... 2118.67–0.77 ...
25.5416.68CareTrustREITCTRE3.9 33 23.15–0.18.225
57.2530.29CarGurus CARG ... 5936.15–0.44 ...
25.99 15.09Carlyle CG5.5 10 22.95–2.01 .43
28.00 8.17 CarrizoOil CRZO ... 2 8.72–0.98 ...
16.408.16CarrolsRestr TAST ... dd 8.92–0.45 ...
21.1414.45CarterBk&TrCARE ... 4619.57+0.21 ...
16.755.46CasaSystemsCASA ... 36 7.27+0.50 ...
46.85 24.61CasellaWasteCWST ... cc45.26+1.84 ...
165.38110.05CaseysGenStoresCASY .8 30163.64+0.09.32
62.0344.35CassInfoSysCASS2.0 25 50.85+0.40 .26
24.7517.11CastleBiosci CSTL ... ...21.81–1.18 ...
9.763.60CatabasisPharmCATB ... dd 6.91+0.09 ...
43.5331.94CathayGenBncpCATY3.5 10 35.26–2.19.31
261.80112.00CavcoIndustriesCVCO ... 23176.16+13.25 ...
9.846.44CECOEnv CECE ... dd 9.02+0.03 ...
98.9758.59Celgene CELG ... 1393.87+1.11 ...
2.650.35CelgeneRt CELGZ ... ... .60+0.11 ...
29.97 13.60 Cellectis CLLS ... dd13.74–1.66 ...
25.0012.04CellularBiomedCBMG ... dd13.51–0.41 ...
32.1810.59Celyad CYAD ... dd11.50–2.11 ...
31.2219.55CenterStateBankCSFL1.9 12 22.87–1.40.11
4.80 2.67CentralEurMediaCETV ... 10 4.65–0.03 ...
43.93 23.03 CentralGardenCENT ... 1323.43–6.47 ...
40.81 20.98 CentralGardenACENTA ... 1221.37–5.78 ...
13.475.37CenturyAluminumCENX ... dd 7.02–0.31 ...
95.7065.15CenturyBancorpACNBKA .6 1382.58–0.08.12
5.042.45Ceragon CRNT ... 11 3.04+0.10 ...
76.4748.78Cerner CERN1.0 39 70.97–2.14.1852-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues
NOTICE TO READERS:
SignupfortheWeeklyMarketLab
Newsletter:barrons.com/newletters
PleasevisitthenewMarketLab
homepageonBarrons.comunder
Data.
http://www.barrons.com/market-data/
market-lab