M18 BARRON’S August 5, 2019
4.251.77Dogness DOGZ ... ... 2.96+0.12 ...
113.3878.78DollarTree DLTR ... dd96.87–9.23 ...
47.0813.28Domo DOMO ... dd26.68–3.54 ...
15.4312.42DonegalGroupADGICA4.1 29 14.08–0.07.145
14.9411.52DonegalGroupBDGICB3.7 51 13.76+0.76.1275
21.1514.11DorchesterMnlsDMLP11.5 11 17.84–0.95.515
97.3865.68DormanProductsDORM ... 2069.17–15.59 ...
11.88 8.57 DouYuIntl DOYU ... ... 8.80–1.28 ...
26.495.62DovaPharmDOVA ... dd16.14+0.61 ...
34.9518.50Dropbox DBX ... dd23.02–1.61 ...
35.67 11.78 DuluthHoldingsDLTH ... 2412.26–0.20 ...
83.2261.69Dunkin' DNKN1.9 29 80.64–1.96 .375E
5.421.35EDAPTMS EDAP ... dd 3.05–0.05 ...
36.31 22.98EMCInsuranceEMCI2.6 30 35.90–0.02.23
16.80 14.15 ESSABancorpESSA2.7 13 14.61–0.70.10
61.8740.41E*TRADE ETFC1.2 11 46.08–3.42.14
31.93 19.42EVOPaymentsEVOP ... dd31.13+0.24 ...
4.972.66EXFO EXFO ... dd 3.78–0.21 ...
19.3514.20EagleBncpMTEBMT2.2 14 17.55+0.70.095
5.983.85EagleBulkShipEGLE ... cc 4.47–0.03 ...
82.8936.03EaglePharmEGRX ... 2153.51–1.99 ...
66.0840.05EastWestBncpEWBC2.5 10 43.80–5.28.275
30.9521.67Eastern EML1.9 11 23.44–2.83.11
42.0026.01eBay EBAY1.4 16 40.58–0.65.14
89.1039.27Ebix EBIX .7 1543.19–2.06.075
36.7518.00EchoGlobalLogECHO ... 2320.89–0.53 ...
49.9333.59EchoStar SATS ... dd44.01–2.07 ...
13.959.27Ecology&Envt EEI3.8dd10.56–0.40 .20
33.8017.80EditasMedicineEDIT ... dd24.97–1.21 ...
14.356.23EducDev EDUC3.0 9 6.63–0.02.05
112.2224.59eHealth EHTH ... cc101.32–7.08 ...
41.358.89EidosTherap EIDX ... dd32.40–1.06 ...
15.338.40EigerBioPharmaEIGR ... dd10.67–0.52 ...
18.47 9.60 ElPolloLocoLOCO ... dd11.10+0.95 ...
161.84 109.81ElbitSystems ESLT1.1 32 156.28–2.33.44
54.9931.87EldoradoResorts ERI ... 3043.13–2.70 ...
17.991.23electroCore ECOR ... dd 1.29–0.12 ...
134.0073.91ElectronicArts EA ... 1392.89+3.38 ...
18.50 7.17 EloxxPharmELOX ... dd 7.62–0.40 ...
5.542.68Emcore EMKR ... dd 2.96–0.04 ...
6.753.13EmmisCommEMMS ... 48 5.39–0.19 ...
16.966.31EmpireResortsNYNY ... dd 9.56–0.62 ...
106.8064.08EnantaPharmaENTA ... 1971.77–6.10 ...
41.5020.38EncoreCapitalECPG ... 734.91–0.38 ...
61.6840.96EncoreWire WIRE .1 1455.07–0.40.02
18.50 2.93 EndoIntl ENDP ... dd 2.98–0.06 ...
51.605.20Endologix ELGX ... dd 6.84+0.17 ...
10.30 4.13 EnduranceIntl EIGI ... dd 5.07+0.55 ...
12.046.17EnergyRecovery ERII ... 4611.16–0.16 ...
31.17 3.70EnphaseEnergyENPH ... cc29.12+8.32 ...
63.00 34.69EnsignGroupENSG .4 2954.06–5.40.0475
218.28150.32EnstarGroupESGR ... 16173.75–0.96 ...
13.703.97EntasisTherapETTX ... dd 6.47+0.07 ...
30.2419.18EntegraFin ENFC ... 1529.87+0.04 ...
45.12 23.39Entegris ENTG .8 2041.54–2.44.08
38.0026.96EnterpriseBncpEBTC2.2 11 29.26+0.26.16
58.0036.09EnterpriseFinSvcsEFSC1.6 12 39.67–3.15.16
16.595.14Epizyme EPZM ... dd12.20–1.21 ...
107.2565.52ePlus PLUS ... 1674.45–1.14 ...
5.173.55EpsilonEnergyEPSN ... 7 3.74–0.17 ...
19.69 3.85 Equillium EQ ... dd 4.16–0.40 ...
533.08 335.29Equinix EQIX1.9 87 524.09+35.28 2.46
42.7822.75EquityBcshsEQBK ... 1626.03–0.85 ...
270.23120.15ErieIndemnityAERIE1.6 38 223.35–12.09 .90
11.045.45ErytechPharmaERYP ... dd 5.93–0.03 ...
13.7510.50Escalade ESCA4.5 8 11.11–0.55.125
60.9936.06EsperionTherapESPR ... dd38.67–3.10 ...
8.000.75EstreAmbientalESTR ... dd .80–0.07 ...
0.50 0.01 EstreAmbWtESTRW ... ... .01 ... ...
10.205.70EtonPharm ETON ... dd 6.48+0.22 ...
73.3538.02Etsy ETSY ... 7059.71–11.15 ...
171.2591.78EuronetWorldwideEEFT ... 32153.13–4.37 ...
15.89 5.55 EveloBiosci EVLO ... dd 5.91–0.99 ...
4.202.35Ever-Glory EVK ... 5 3.30+0.01 ...
104.22 41.94Everbridge EVBG ... dd99.49–3.02 ...
17.204.05EverQuote EVER ... dd14.00–1.18 ...
11.205.30EverspinTechMRAM ... dd 6.48–0.43 ...
3.321.39Evogene EVGN ... dd 1.45 ... ...
30.2510.22Evolus EOLS ... dd16.93–0.72 ...
25.3113.42Exelixis EXEL ... 1019.79–1.01 ...
70.03 44.29ExlService EXLS ... 5167.74+0.29 ...
11.735.73ExOne XONE ... dd 7.45–0.85 ...
19.726.61eXpWorld EXPI ... dd10.53+0.11 ...
144.00108.11Expedia EXPE1.0 32 129.17–10.25.32
80.6962.90ExpeditorsIntlEXPD1.4 21 73.18–3.01.50
70.19 44.44Exponent EXPO1.0 47 67.32–1.03.16
21.8514.77 ExtendedStayAmerSTAY5.8 25 15.84–0.77.23
15.56 3.04 ExtractionOil XOG ... 8 3.31–0.29 ...
9.084.81ExtremeNetworksEXTR ... dd 8.25+1.09 ...
3.941.24EyePointPharmEYPT ... dd 1.29–0.16 ...
11.907.45Ezcorp EZPW ... cc 8.67–1.17 ...F
69.0037.58FAROTech FARO ... dd50.92–2.04 ...
199.71131.53F5Networks FFIV ... 18139.04–14.77 ...
19.976.05FRONTEO FTEO .7 cc 6.45–0.03.0553
67.5541.51FRPHoldingsFRPH ... 448.60–1.44 ...
208.66123.02Facebook FB ... 32189.02–10.73 ...
7.253.60FamousDave'sDAVE ... 10 4.50–0.01 ...
35.5519.39Fanhua FANH ... 2233.03+0.27 ...
30.20 14.50 FarmerBrosFARM ... dd15.01–1.61 ...
35.9424.01Fastenal FAST3.0 22 29.62–2.01.22
22.829.00FateTherap FATE ... dd20.28–2.22 ...
26.7611.39FedNat FNHC2.7 44 12.01–0.04 .08
8.64 1.41 Ferroglobe GSM ... 10 1.45–0.05 ...
64.8533.51FibroGen FGEN ... dd46.33–1.71 ...
75.0053.01FidelityD&DFDBC1.6 21 64.72–0.58.26
30.55 9.51 FiestaRestaurantFRGI ... 45 9.76–0.65 ...
30.3122.12FifthThirdBncpFITB3.4 10 28.21–1.83.24
97.0852.1551job JOBS ... 5673.76–10.03 ...
33.3524.49FinInstitutions FISI3.3 12 29.88+0.86.25
24.7715.81Finisar FNSR ... dd22.77–1.25 ...
20.61 13.69 FireEye FEYE ... dd13.76–2.19 ...
43.1430.50FirstBancorpNCFBNC1.3 12 35.73–1.80.12
31.1924.49FirstBancorp FNLC4.7 11 25.52–0.47.30
43.5327.85FirstBancsharesFBMS1.0 19 32.56+0.02.08
14.7010.73FirstBank FRBA1.1 13 10.99–0.43 .03
32.4723.13FirstBusey BUSE3.2 13 26.05–0.95.21
25.0018.76FirstBusFinSvcsFBIZ2.6 9 23.42–0.74 .15
488.44355.18FirstCitizBcshAFCNCA .4 13445.90–20.81 .40
36.4827.06FstCmntyBcshFCBC3.0 14 33.27–0.09.2523.4516.451stConstBncpFCCY1.7 11 17.62–0.56.075
33.3422.78FirstDefiance FDEF2.7 12 28.02–0.48.19
32.2522.07FirstFinBncpOHFFBC3.8 12 24.05–1.36.23
33.43 26.73FirstFinBkshsFFIN1.5 27 31.75–1.04 .12
52.8037.41FirstFinIN THFF2.5 12 42.08–1.35.52
18.3813.26FirstFinNW FFNW2.5 15 14.50–0.12 .09
17.0411.79FirstFoundationFFWM1.4 12 14.49–0.68 .05
27.0019.02FirstGuarBcshsFGBI3.0 13 21.06–0.59.16
30.0221.19FirstHawaiian FHB4.0 13 25.68–1.47 .26
32.4517.56FirstInternetBncpINBK1.2 10 20.37–0.76.06
47.0534.61FirstInterBancFIBK3.2 15 39.35–0.79 .31
49.8532.49FirstMerchantsFRME2.7 12 37.89–0.43.26
42.0030.49FirstMidBcshsFMBH2.3 12 31.71–1.98.36
27.7018.10FirstMidwestBncpFMBI2.7 12 20.39–1.08.14
16.9813.56FirstNWBncpFNWB.7 2016.30+0.10 .03
69.24 36.51FirstSolar FSLR ... cc66.63+1.61 ...
57.9638.441stSource SRCE2.4 14 45.26–1.81.27
21.88 14.75FirstUnited FUNC1.7 14 21.00+0.54.09
18.9110.91FirstWesternFinMYFW... 1814.05–0.10 ...
106.8066.28FirstCash FCFS1.0 28 100.02–3.21.25
17.748.64FirsthandTechValSVVC... 6 8.81–0.09 ...
108.24 64.87FirstService FSV .6 dd105.28+0.17.15
107.06 68.45Fiserv FISV ... 44104.32+2.02 ...
148.2286.57FiveBelow FIVE ... 40109.23–12.33 ...
61.42 33.02Five9 FIVN ... dd58.03+9.93 ...
16.004.90FivePrimeTherapFPRX... dd 5.10–0.04 ...
14.336.74Flex FLEX ... cc10.74–0.52 ...
24.42 8.98 FlexionTherapFLXN ... dd 9.07–0.92 ...
39.5916.04Flexsteel FLXS5.0dd17.44+0.65.22
63.8840.52FlirSystems FLIR1.4 24 48.81–2.61.17
7.471.95Fluent FLNT ... 39 4.85–0.64 ...
14.905.50Fluidigm FLDM... dd 8.05–3.86 ...
26.8219.29FlushingFin FFIC4.3 12 19.67–1.05.21
7.601.97FoamixPharmFOMX... dd 2.44+0.33 ...
49.5222.61FocusFinPtrsFOCS... dd26.67–2.82 ...
46.4322.01ForescoutTechsFSCT ... dd35.86–2.86 ...
19.90 11.38FormFactor FORM... 1317.58+1.07 ...
56.25 34.50FormulaSysFORTY.8 2656.25+0.25.34
51.7536.19ForresterResearchFORR2.0dd40.17–10.09.20
10.063.25Forterra FRTA ... dd 6.45–0.45 ...
96.9664.41Fortinet FTNT ... 4186.05+0.69 ...
23.83 8.14 FortySeven FTSV ... dd 8.37–0.78 ...
72.8151.54ForwardAir FWRD1.2 20 61.59–1.94 .18
3.440.71ForwardPharmaFWP ... dd .93–0.01 ...
29.599.46Fossil FOSL ... 16 9.91–0.65 ...
27.80 13.91FosterLB FSTR ... dd23.97–2.19 ...
41.9533.78FoxA FOXA... 1436.63–0.58 ...
41.7333.32FoxB FOX ... ...36.56–0.93 ...
86.91 49.97FoxFactory FOXF... 3575.65–10.77 ...
96.48 2.95 Francesca'sFRAN... dd 3.11–0.06 ...
55.5938.87FranklinElec FELE1.2 23 46.51–0.64.145
3.58 0.30 Fred's FRED... dd .34–0.03 ...
19.25 5.09 FreightCarAmerRAIL ... dd 5.13–0.21 ...
13.527.80FrequencyElecFEIM ... dd12.19+0.38 ...
51.8528.44Freshpet FRPT ... dd44.67+0.77 ...
49.9220.66frontdoor FTDR... 4144.52–2.23 ...
7.25 1.17 FrontierComm FTR ... dd 1.21–0.10 ...
3.060.96FuelTech FTEK ... dd 1.04–0.07 ...
15.600.13FuelCell FCEL ... dd .34–0.04 ...
15.9412.05FulcrumTherapFULC ... ...12.84–1.30 ...
8.46 3.02FulgentGeneticsFLGT ... dd 7.78+1.53 ...
18.4514.38FultonFin FULT3.2 12 16.38–0.78.13
31.1211.22Funko FNKO... 5822.59–1.66 ...
19.289.41Futu FHL ... 7310.67–0.73 ...G
64.8538.72GCILibertyAGLIBA... dd59.05–1.30 ...
43.15 20.84GDSHoldingsGDS ... dd39.87–0.28 ...
69.5713.87G1TherapeuticsGTHX... dd24.51–1.94 ...
96.5015.44GRAVITY GRVY... 740.23–2.06 ...
9.004.62GSITech GSIT ... cc 8.12–0.22 ...
196.0090.14GWPharm GWPH... dd155.72–10.59 ...
21.655.70Gaia GAIA ... dd 6.03–0.03 ...
191.6385.00Galapagos GLPG... dd172.49–7.76 ...
15.41 3.60 GamidaCell GMDA... dd 3.62–0.15 ...
40.8231.19Gaming&LeisureGLPI7.2 24 37.83+0.44.68
89.7259.98Garmin GRMN3.0 20 75.69–2.60.57
14.6410.50GencorIndustriesGENC... 1312.25–0.73 ...
16.157.03GeneralFin GFN ... dd 7.96+0.35 ...
26.25 17.05 Genfit GNFT... ...17.20–0.38 ...
18.87 12.09Genmab GMAB... 1018.29–0.30 ...
8.813.58GenMarkDiagnGNMK... dd 6.03–0.32 ...
92.1850.77GenomicHealthGHDX... 5572.53+3.87 ...
27.95 17.80Gentex GNTX1.7 16 27.04–0.53.115
50.3036.16Gentherm THRM... 5739.13–2.57 ...
16.929.93GeospaceTechGEOS... dd14.04–1.34 ...
38.2026.20GermanAmerBncpGABC2.2 14 30.88+0.21 .17
6.990.95Geron GERN... dd 1.16–0.05 ...
49.1031.96GibraltarIndsROCK... 2341.33+0.16 ...
50.8323.34GIIIApparel GIII ... 926.04–2.83 ...
10.747.94GilatSatellite GILT ... 25 8.49+0.20 ...
79.6160.32GileadSciencesGILD3.9 14 64.95–1.97 .63
47.6736.84GlacierBancorpGBCI2.7 17 40.05–0.84.27
9.876.41GladstoneCapGLAD8.932 9.41–0.07.07
22.8316.89GladstoneCommGOOD7.0cc21.31+0.15.125
12.708.70GladstoneInvtGAIN7.2 7 11.28–0.01.068
13.8511.12GladstoneLandLAND4.6cc11.56+0.05.0445
64.9430.15GlbBloodTherapGBT ... dd52.33–4.97 ...
41.7926.01GlobalIndemnityGBLI3.6dd27.85+0.92.25
13.33 9.00GlobalWaterRscsGWRS2.2 80 13.15+0.98 .0239
11.75 4.30 GluMobile GLUU... cc 4.82–2.86 ...
17.078.29GlycoMimeticsGLYC... dd 9.13–0.05 ...
7.822.64Gogo GOGO... dd 4.12–0.02 ...
16.8610.23GolarLNGPartnersGMLP13.8 19 11.70–0.25.4042
30.29 15.64 GolarLNG GLNG3.8...15.69–1.32.15
29.7212.46GoldenEnt GDEN... dd13.73–0.79 ...
10.054.33GoldenOceanGOGL5.714 5.73–0.74.025
19.8916.21GolubCapitalGBDC7.0 15 18.27+0.02.32
25.4112.56Goodyear GT5.0 7 12.73–1.43.16
51.4720.49GooseheadInsGSHD.0 cc43.36–2.99.4134
7.654.00GoPro GPRO... dd 4.39–1.01 ...
25.0615.59GossamerBioGOSS... dd18.57–2.58 ...
130.1090.67GrandCanyonEducLOPE... 24115.03–11.92 ...
10.077.47GreatElmCapGECC11.529 8.63–0.30.083
4.752.88GreatElmCapGEC ... dd 3.85–0.32 ...
11.815.15GreatLakesDredgeGLDD... 2511.14+0.50 ...
61.3543.30GreatSouthernBncpGSBC2.2 11 57.70–2.01.32
19.39 9.12 GreenPlainsGPRE.0 dd 9.18–1.27.12
16.47 13.05 GreenPlainsPtrsGPP14.6 7 13.05–1.34.475
29.007.31Greenlane GNLN... dd 8.01+0.25 ...
13.88 8.14 GreenlightCapReGLRE... dd 8.24–0.29 ...
22.308.30GreenSky GSKY... 2410.78–1.32 ...
6.601.29Gridsum GSUM... dd 2.77–0.18 ...
43.1827.98GriffinIndlRealtyGRIF1.1 40 39.50+1.82.45
23.03 17.42Grifols GRFS1.3 23 22.28–0.26.164216.004.67GrindrodShippingGRIN ... dd 5.70–0.53 ...
32.908.75GritstoneOncologyGRTS... ... 9.51–1.04 ...
39.5627.75GroceryOutlet GO ... ...38.75–0.24 ...
4.972.80Groupon GRPN... cc 3.12–0.39 ...
58.1033.39GrAeroportuarioOMAB3.1 14 47.11–3.051.6984
33.7424.27GuarantyBcshrsGNTY2.2 16 30.41–0.55.17
27.3920.11GuarFedBcshGFED2.2 10 23.80–0.07.13
106.5827.04GuardantHealth GH ... dd92.06–4.91 ...
10.456.38GulfIslandFab GIFI ... dd 6.99+0.06 ...
1.480.65GulfResourcesGURE... dd .84–0.07 ...
12.08 3.13 GulfportEnergyGPOR... 1 3.44+0.15 ...H
39.3318.12H&EEquipmentHEES4.0 12 27.80–2.26.275
47.1335.35HDSupply HDS ... 1739.19–1.75 ...
23.3418.45HMNFin HMNF... 1020.65–0.61 ...
39.74 26.21HMSHoldingsHMSY... 3439.13+4.89 ...
14.766.06Hookipa HOOK... ... 7.15+0.54 ...
18.30 9.30 HabitRestaurantsHABT... cc 9.96+0.26 ...
22.8415.16HackettGroupHCKT2.2 22 16.32–0.53.18
82.2230.25HailiangEduc HLG ... 4062.70+0.90 ...
30.4214.45HainCelestial HAIN ... dd22.14+1.58 ...
15.96 9.48HallmarkFin HALL ... 1115.16+0.04 ...
18.8513.24HalozymeTherapHALO... dd17.08+0.29 ...
62.3831.81HamiltonLaneHLNE1.6 42 58.44–2.10.275
53.0032.59HancockWhitneyHWC2.8 10 38.53–3.19 .27
26.9317.56HanmiFinancialHAFC4.7 11 20.48–1.11 .24
19.9514.90HarborOneBncpHONE... 4719.02–0.12 ...
8.094.48Harmonic HLIT ... dd 7.33–0.43 ...
17.859.07HarpoonTherapHARP... ...13.42–1.57 ...
6.701.51HarvardBioSciHBIO ... dd 2.34–0.36 ...
126.87 76.84Hasbro HAS2.4 46 113.51–10.16 .68
44.2524.24HawaiianHoldings HA1.8 6 27.09–0.02 .12
47.94 32.01Hawkins HWKN2.0 20 46.91+2.73.23
27.7519.28HawthornBcshHWBK2.0 11 23.59–2.57.12
42.4024.46HaynesIntl HAYN3.0 64 29.29–1.41.22
19.95 14.62Headhunter HHR1.6...18.55+0.35.36
45.94 36.29HealthCatalystHCAT... dd40.54+2.24 ...
63.1318.27HealthInsInnov HIIQ ... 2321.49–0.27 ...
48.73 23.14 HealthcareSvcsHCSG3.3 21 23.79–1.07.1988
101.5850.29HealthEquity HQY ... 5478.91–2.63 ...
31.8623.06HealthStreamHSTM... 7128.44+0.84 ...
21.5117.00HeartlandExpHTLD .4 2019.59–0.39.02
61.9540.80HeartlandFinUSAHTLF1.6 11 46.42+0.15.18
45.2928.25Heidrick&Strug HSII2.0 11 29.47–1.23 .15
153.80 108.31HelenofTroy HELE ... 21145.94–6.06 ...
58.1330.79HeliosTechnologiesHLIO .8 2944.04–2.43.09
15.2611.33HemisphereMediaHMTV... dd12.23–0.25 ...
72.8156.58HenrySchein HSIC ... 2065.90–1.90 ...
16.1910.84HeritageCommerceHTBK4.1 11 11.82–0.58 .12
29.0119.01HeritageCrystalHCCI ... 4927.75–0.98 ...
37.40 26.86 HeritageFin HFWA2.8 16 27.16–1.06 .19
9.301.87Hexindai HX ... 7 2.31+0.10 ...
29.6013.08HibbettSportsHIBB ... 917.31–1.00 ...
4.532.07HighpowerIntl HPJ ... 5 4.47+0.02 ...
6.822.83HimaxTechs HIMX ... 57 2.98–0.23 ...
229.99163.00HinghamSvg HIFS .8 13189.30–4.20.39
24.10 15.78 HollysysAuto HOLI1.1 8 16.12–1.81.18
52.19 37.47Hologic HOLX... dd50.25+0.76 ...
46.5832.59HomeBancorpHBCP2.3 11 36.33–1.15.21
24.5615.35HomeBancSharesHOMB2.8 11 18.50–1.34 .13
31.9620.50HomeStreet HMST... 2427.91–1.01 ...
30.0023.93HomeTrustBcshsHTBI1.0 17 25.06–0.85.06
31.8015.07HomologyMedFIXX ... dd16.47–1.24 ...
48.4019.09HookerFurnitureHOFT3.0 7 20.18–0.56.15
17.9211.37HopeBancorpHOPE4.0 10 14.00–0.64.14
21.4814.79HorizonBancorpHBNC2.8 13 16.90–0.51.12
13.4810.05HorizonTechFinHRZN9.9 10 12.10–0.04 .10
29.4416.56HorizonTherapHZNP... 9424.64+0.23 ...
29.4322.47HospitalityProp HPT8.9 12 24.29–0.16.54
10.645.07HoughtonMifflinHMHC... dd 5.74–0.12 ...
9.00 4.46 HoustonWireHWCC... 8 4.52–0.04 ...
45.3924.90Huazhu HTHT... 9130.93–2.89 ...
54.0534.02HubGroup HUBG... 1743.06+2.12 ...
18.00 10.26 HudsonGlobalHSON... dd11.10+0.55 ...
127.9383.64JBHunt JBHT1.0 24 101.67–1.27.26
16.5211.12HuntingtonBcshsHBAN4.5 11 13.48–1.13.15
45.9531.96Hurco HURC1.4 9 33.50–1.20.12
64.39 44.78HuronConsultingHURN... 5158.48+3.64 ...
39.6819.37HutchisonChinaHCM ... dd20.11–0.57 ...
16.503.80HydrogenicsHYGS... dd14.95+0.05 ...I
246.55149.85IAC/InterActive IAC ... 35236.77–7.61 ...
86.38 60.22ICFIntl ICFI .7 2482.40–2.48.14
321.70210.94ICUMedical ICUI ... cc255.95+1.26 ...
16.906.68IDEAYABio IDYA ... ... 6.81+0.04 ...
292.17176.11IdexxLab IDXX ... 58268.71–15.23 ...
7.244.76IDSystems IDSY ... dd 6.27+0.27 ...
20.2414.61IESHoldings IESC ... 1618.61+0.70 ...
50.7529.31II-VI IIVI ... 2337.34–3.07 ...
57.0034.10INTLFCStone INTL ... 939.00–0.97 ...
182.17104.64IPGPhotonicsIPGP ... 21118.50–22.69 ...
34.1216.82IRSAProp IRCP ... 320.70–0.59 ...
31.4514.50i3Verticals IIIV ... dd27.99–0.52 ...
2.601.02IVERICbio ISEE ... 1 1.16–0.02 ...
87.5060.82Iberiabank IBKC2.3 10 73.69–4.66.45
81.8850.33IcahnEnterprises IEP10.6 9 75.61–1.402.00
27.1214.23Ichor ICHR ... 1424.15–1.92 ...
6.492.72iClickInteract ICLK ... dd 3.74+0.14 ...
165.14118.10Icon ICLR ... 24154.41–6.69 ...
6.230.65IconixBrand ICON ... dd .80–0.11 ...
19.00 13.80 iHeartMedia IHRT ... ...14.75+0.01 ...
380.76268.62Illumina ILMN ... 47297.38–3.52 ...
11.957.02Immersion IMMR... dd 8.08+0.48 ...
10.371.76Immunogen IMGN ... dd 2.24–0.11 ...
26.9911.55ImmunomedicsIMMU... dd13.82–1.46 ...
4.21 1.48 Immutep IMMP ... dd 1.49–0.12 ...
40.24 13.25Impinj PI ... dd36.33+0.18 ...
89.3057.00Incyte INCY ... 5983.47+3.32 ...
92.7566.12IndependentBankINDB2.4 17 74.19–3.58.44
25.6520.18IndepBankMI IBCP3.5 12 20.86–0.88.18
71.3544.14IndependentBankIBTX1.9 12 53.24–3.71 .25
24.7018.03IndLogistics ILPT6.1 21 21.50+0.77.33
9.542.80Infinera INFN ... dd 3.70 ... ...
2.921.00InfinityPharm INFI ... dd 1.32–0.27 ...
53.102.80InflaRx IFRX ... dd 2.87–0.05 ...
5.45 2.58 InfoSvcsGrp III ... 27 2.59–0.16 ...
37.6525.57InglesMarketsIMKTA2.1 8 31.08–0.69.165
8.123.12InnerWorkingsINWK ... dd 3.37–0.52 ...
2.050.88Innodata INOD ... dd 1.15–0.18 ...
46.6522.57Innophos IPHS7.5 15 25.52–2.09.48
96.23 53.07Innospec IOSP1.1 24 90.37–3.48.505.94 2.02InnovSolSuprtISSC ... dd 5.48–0.12 ...
20.5410.93Innoviva INVA ... 311.63+0.16 ...
287.7956.83Inogen INGN ... 2958.75–2.60 ...
17.23 9.19Inovalon INOV ... dd17.12+1.82 ...
6.302.15InovioPharma INO ... dd 2.66–0.12 ...
6.001.90Inseego INSG ... dd 4.60–0.68 ...
60.1037.77InsightEnt NSIT ... 1153.39–2.28 ...
33.1311.31Insmed INSM ... dd17.41–5.65 ...
43.6117.50InsteelInds IIIN .6 2319.57–0.48.03
126.71 70.80Insulet PODD... cc120.89–3.10 ...
66.4142.14IntegraLifeSciIART ... 5362.38–0.89 ...
59.5942.36Intel INTC2.6 11 48.68–2.91.315
32.9511.03IntelliaTherapNTLA ... dd17.61–0.72 ...
80.9954.22InterParfums IPAR1.6 38 68.08–0.54.275
133.74 60.90 InterceptPharmICPT ... dd62.81–1.18 ...
83.65 57.03 InterDigital IDCC2.5 70 57.10–9.05.35
24.50 12.55 Interface TILE2.1 15 12.58–1.87 .065
1.520.88Intermolecular IMI ... dd 1.17+0.01 ...
15.312.29InterNAP INAP ... dd 2.96–0.18 ...
47.9532.56IntlBcshs IBOC2.8 11 35.38–2.53.50
45.6235.12IntlSpeedwayAISCA1.1 26 45.17–0.23.49
3.000.26InternetGold IGLD ... dd .34+0.02 ...
35.87 16.15 IntersectENTXENT... dd16.50–3.51 ...
6.544.21Intevac IVAC ... 22 5.14+0.24 ...
23.627.41Intra-Cellular ITCI ... dd 8.16–0.21 ...
19.943.95Intrexon XON ... dd 7.44–0.21 ...
76.8016.81Intricon IIN ... 2817.83+0.03 ...
284.97182.61Intuit INTU .7 44274.64–9.13.47
589.32430.24IntuitiveSurgicalISRG ... 51513.60–14.03 ...
28.4019.49Investar ISTR .9 1523.70–0.56.0551
13.129.94InvestorsBancorpISBC4.0 17 11.11–0.16 .11
202.85153.01InvestorsTitle ITIC1.0 12 158.30–6.95.40
86.5841.25IonisPharma IONS ... 2664.49+0.56 ...
26.597.26IovanceBiotherapIOVA ... dd23.72–1.18 ...
32.4614.35iQIYI IQ ... dd17.47–1.55 ...
98.3758.99iRhythmTechsIRTC ... dd76.23–2.13 ...
9.48 3.25 Iridex IRIX ... dd 3.34–0.23 ...
28.2416.64IridiumCommIRDM ... dd24.14–1.86 ...
132.88 68.91 iRobot IRBT ... 2369.85–4.66 ...
16.557.59IronwoodPharmIRWD... dd10.28–0.13 ...
11.224.70IterumTherapITRM ... dd 6.58+0.08 ...
66.9544.35Itron ITRI ... 5459.87–3.00 ...
38.50 28.82 IturanLocationITRN3.2 10 29.41–0.20.24J
2.900.51JAKKSPacificJAKK ... dd .84–0.04 ...
191.37 138.40J&JSnackFoodsJJSF1.1 37 182.12+18.25.50
36.8019.21JD.com JD ... 8928.01–3.54 ...
3.730.42JMU JMU ... dd 1.09–0.11 ...
92.0065.07j2Global JCOM2.1 30 84.72–6.84.455
163.68120.20JackHenry JKHY1.2 36 138.77–1.49.40
93.98 70.92 JackintheBoxJACK2.2 16 72.92–2.84.40
48.7834.08JamesRiver JRVR2.5 19 47.44–0.64 .30
181.46113.52JazzPharma JAZZ ... 17139.66+1.61 ...
20.1415.19JetBlue JBLU ... 1319.03–0.35 ...
22.509.01Jiayin JFIN ... 812.77–2.18 ...
107.3654.66JohnsonOutdoorsJOUT .9 1563.71–4.76.14
8.582.66JounceTherapJNCE ... dd 4.27–0.60 ...K
143.95 80.65KLA KLAC2.3 16 133.24–6.21.75
36.13 13.15 KLXEnergy KLXE ... 7813.27–2.80 ...
13.209.09KVHInds KVHI ... 5 9.82–0.40 ...
114.9983.29KaiserAlum KALU2.6 17 94.02–2.39.60
14.454.03KalaPharm KALA ... dd 5.80+0.14 ...
19.00 7.01 KaleidoBiosciKLDO... dd 7.21–0.28 ...
34.9210.21KalVistaPharmKALV ... dd16.21–0.71 ...
6.704.63Kamada KMDA... 9 5.55–0.23 ...
9.233.54KandiTech KNDI ... dd 5.22–0.16 ...
29.0017.26KarunaTherapKRTX... ...18.80–0.86 ...
21.713.92KaryopharmTherapKPTI ... dd 8.29–0.39 ...
14.2411.26KearnyFinancialKRNY1.8 28 13.12–0.74.06
28.58 19.21KellyServicesAKELYA1.1 70 27.61–0.29.075
34.3020.91KellyServicesBKELYB1.1 49 28.00 ....075
5.47 1.00 KemPharm KMPH... dd 1.05–0.33 ...
8.456.52KYFirstFedBncpKFFB5.3cc 7.60–0.12.10
35.0516.18KewauneeSciKEQU4.4 32 17.25–0.86.19
8.08 4.93 KeyTronic KTCC... dd 4.98+0.05 ...
36.33 5.02 KezarLifeSci KZR ... dd 5.21–0.50 ...
43.5127.95Kforce KFRC2.1 16 34.26–2.87 .18
20.8013.51KimballElec KE ... 1315.22–0.89 ...
18.1413.49KimballIntlB KBAL1.9 16 17.01–0.53.08
32.88 10.76 KiniksaPharmKNSA... dd11.36–1.16 ...
99.7050.34KinsaleCapitalKNSL .4 4090.16–0.51.08
12.261.52Kirkland's KIRK ... dd 1.70+0.07 ...
15.225.65KodiakSciencesKOD ... ...12.42–0.28 ...
3.060.96Kopin KOPN... dd 1.31+0.19 ...
32.2016.10KornitDigital KRNT... cc30.83+0.07 ...
64.9926.96KraftHeinz KHC5.0dd32.21+0.36.40
25.08 11.91KratosDefenseKTOS... cc21.12–3.36 ...
27.4517.40Kulicke&SoffaKLIC2.2 44 22.18–1.12.12
21.9010.20KuraOncologyKURA... dd19.28–0.10 ...
24.5014.75 KuraSushiUSAKRUS... cc24.40+10.40 ...L
76.9337.16LGIHomes LGIH ... 1270.69–1.79 ...
129.37 80.84LHCGroup LHCG... 50123.62–0.65 ...
34.7422.74LKQ LKQ ... 1925.55–2.18 ...
89.8952.03LPLFinancial LPLA1.3 13 79.39–7.45 .25
5.592.48LSIInds LYTS4.9dd 4.10+0.35.05
17.3514.25LakeShoreBancorpLSBK3.3 24 14.75 ... .12
19.7013.77LakelandBcp LBAI3.2 12 15.76–0.81 .125
51.2537.79LakelandFin LKFN2.7 13 44.73–0.38.30
14.459.70LakelandInd LAKE ... dd10.90+0.40 ...
218.49122.64LamResearchLRCX2.2 15 204.09–6.661.10
84.5064.51LamarAdv LAMR4.8 23 79.37–0.51.96
194.38141.01LancasterColonyLANC1.7 28 152.86+0.39.65
15.579.02Landec LNDC... cc10.50–0.16 ...
28.0821.00LandmarkBncpLARK3.4 10 23.80+0.30.20
17.5410.32LandmarkInfrPtrsLMRK8.9 4 16.49–0.72.3675
128.7090.23LandstarSystemLSTR .7 17110.14–3.74 .185
29.8012.59Lantheus LNTH ... 2322.49–0.28 ...
20.90 5.38LatticeSemi LSCC... cc19.02+2.34 ...
17.2013.58LaureateEducLAUR... 2015.99–0.50 ...
43.2327.80LawsonProductsLAWS... 5240.14–1.19 ...
8.171.35LeapTherap LPTX ... dd 2.29+0.10 ...
14.998.93LegacyHousingLEGH... ...12.56–0.11 ...
47.1830.19LegacyTexasFinLTXB2.4 13 41.00–1.95.25
38.9921.79LeMaitreVascularLMAT1.1 34 31.56–1.04 .085
434.94183.25LendingTreeTREE... cc320.48–28.32 ...
28.5320.89LevelOneBncpLEVL .7 1323.60+0.01.04
11.88 1.13 LexiconPharmLXRX ... dd 1.20–4.49 ...14.666.48LexinFintech LX ... 610.40–0.38 ...
107.3968.76LibertyBroadbandALBRDA ... cc97.72–3.21 ...
108.8068.47 LibertyBroadbandCLBRDK ... cc99.17–3.20 ...
29.5519.88LibertyGlobalALBTYA ... 2526.49–1.30 ...
30.0520.70LibertyGlobalBLBTYB ... 2927.20–0.27 ...
28.7719.24LibertyGlobalCLBTYK ... 2725.95–1.30 ...
22.2013.96LibertyLatAmA LILA ... dd15.56–1.12 ...
21.9313.96LibertyLatAmCLILAK ... dd15.42–1.45 ...
38.57 26.63LibertyFormOneAFWONA ... dd37.58 ... ...
40.57 27.51LibertyFormOneCFWONK ... dd39.47–0.24 ...
29.6623.54LibertyBravesABATRA ... dd28.59–0.04 ...
29.7423.44LibertyBravesCBATRK ... dd28.40–0.17 ...
47.5434.92LibertySiriusALSXMA ... 2641.78+1.00 ...
49.9435.46LibertySiriusBLSXMB ... 2642.00+2.43 ...
47.7534.84LibertySiriusCLSXMK ... 2642.05+1.01 ...
21.98 12.00 LibertyTripAdvBLTRPB ... dd12.00–0.41 ...
20.6310.57LibertyTripAdvALTRPA ... dd11.18–1.13 ...
12.45 7.55 LifetimeBrandsLCUT2.232 7.71–0.99.0425
4.751.81LifewayFoodsLWAY ... dd 3.27–0.17 ...
278.62 91.01 LigandPharmLGND ... 395.06–13.03 ...
5.322.20LimelightNetworksLLNW ... dd 2.57+0.08 ...
33.4218.07Limoneira LMNR1.6cc19.28+0.15.075
3.341.70LincolnEduc LINC ... dd 1.85–0.22 ...
97.9372.27LincolnElectricLECO ... 1782.51–4.32 ...
9.165.17LiquiditySvcsLQDT ... dd 7.37+0.85 ...
229.73155.15Littelfuse LFUS1.2 24 159.13–27.34 .48
131.5464.80LivaNova LIVN ... dd78.99+5.99 ...
30.8513.09LiveOakBcshs LOB .6 2519.01–1.36.03
35.09 16.98LivePerson LPSN ... dd34.70+1.83 ...
45.6836.67 LivongoHealthLVGO ... ...37.49–0.63 ...
20.076.70LogicBioTherapLOGC ... dd12.94+0.31 ...
49.9629.06LogitechIntl LOGI1.7 26 40.17–1.13.6901
96.8768.00LogMeIn LOGM1.8cc73.61–4.80 .325
10.131.93LonestarRscsLONE ... dd 2.36–0.04 ...
14.455.69LoopIndustriesLOOP ... dd13.74+1.11 ...
48.0933.33LoralSpace LORL ... 2737.37+1.09 ...
46.7916.46Lovesac LOVE ... dd19.88–2.23 ...
27.12 13.71LuckinCoffee LK ... dd24.91–0.01 ...
194.25 110.71lululemon LULU ... 47178.93–11.68 ...
69.9537.00Lumentum LITE ... cc54.13–4.77 ...
35.3719.47Luminex LMNX1.1dd21.69+0.63 .09
12.477.92LutherBurbank LBC2.1 13 10.72–0.49 .0575
88.6047.17Lyft LYFT ... dd58.61–6.91 ...M
24.1112.33MacomTech MTSI ... dd19.40–0.30 ...
12.498.75MBTFin MBTF4.2 24 10.36–0.18 .11
5.451.65MDCPartnersMDCA ... dd 2.33–0.11 ...
76.4456.64MGEEnergyMGEE1.8 29 74.47+0.31.3375
100.00 46.26 MGPIngredientsMGPI .7 2556.98–12.53 .10
103.8656.37MKSInstrum MKSI1.0 20 80.41–7.16 .20
21.5013.26MSBFin MSBF ... 2016.00+0.15 ...
5.653.25MTBC MTBC ... dd 4.75+0.03 ...
59.46 38.42MTSSystemsMTSC2.1 25 57.44+0.59 .30
38.14 26.24MYRGroup MYRG ... 1631.50–5.69 ...
12.638.81Macatawa MCBC2.8 12 10.10–0.11 .07
32.329.87MacrogenicsMGNX ... dd13.93–0.30 ...
5.913.88MagalSec MAGS ... 42 4.59–0.11 ...
77.1551.88MagellanHealthMGLN ... cc67.38–1.25 ...
21.005.31MagentaTherapMGTA ... dd12.63–0.54 ...
10.207.29MagicSoftwareMGIC3.420 8.71–0.38.15
13.5011.26MagyarBancorpMGYR ... 2411.81–0.09 ...
8.630.47MaidenHoldingsMHLD ... dd .64+0.14 ...
10.695.87Majesco MJCO ... 53 9.32–0.38 ...
35.1519.66MakeMyTripMMYT ... dd24.45–3.27 ...
59.57 27.70 MalibuBoatsMBUU ... 1028.06–2.41 ...
25.6518.03MalvernBancorpMLVF ... 1621.00–0.58 ...
40.75 4.40 MammothEnergyTUSK11.1 1 4.50–1.47.125
89.5339.01ManhattanAssocMANH ... 5581.49–6.95 ...
21.0014.81Mannatech MTEX3.1dd16.10–0.90.125
3.040.94MannKind MNKD ... dd 1.18+0.08 ...
71.90 48.25ManTechIntlMANT1.6 32 69.11+0.82 .27
5.572.47Marchex MCHX ... dd 4.20–0.26 ...
12.00 1.77 MarinSoftwareMRIN ... dd 2.02–0.13 ...
10.540.77MarinusPharmaMRNS ... dd 1.10–0.02 ...
373.98172.09MarketAxessMKTX .6 70340.63–7.31.51
30.6017.51MarlinBusSvcsMRLN2.4 13 23.66+0.58.14
144.24100.62Marriott MAR1.4 25 135.98–4.29.48
23.4515.39MartenTransportMRTN .6 1819.61–0.57.03
14.325.28MartinMidstreamMMLP16.7dd 5.98+0.13.25
27.6414.34MarvellTechMRVL1.0dd25.03–2.30.06
160.25 98.23Masimo MASI ... 43151.51–8.36 ...
39.50 15.18 MasterCraftBoatMCFT ... 715.52–1.08 ...
79.3033.30MatchGroupMTCH ... 4475.19–2.00 ...
22.9911.16Materialise MTLS ... cc18.93–1.12 ...
25.7515.43MatrixServiceMTRX ... cc18.33+0.04 ...
17.279.09Mattel MAT ... dd13.14–1.03 ...
53.70 29.04 MatthewsIntlMATW2.5 16 31.60–3.05 .20
65.7346.64MaximIntProductsMXIM3.3 19 55.90–8.67 .48
70.88 45.85McGrathRentMGRC2.2 19 67.96+2.99.375
7.804.07MedallionFin MFIN ... dd 5.07+0.40 ...
41.3316.69Medicines MDCO ... dd34.54–2.40 ...
13.376.68MediciNova MNOV ... dd 9.20–0.16 ...
98.6060.10MedidataSolutionsMDSO ... cc91.36+0.14 ...
6.75 2.55 MediWoundMDWD ... dd 2.58–0.65 ...
80.65 45.88Medpace MEDP ... 3276.48+12.72 ...
30.238.10MeiraGTx MGTX ... dd26.21–1.78 ...
26.9715.33MelcoResortsMLCO2.9 28 20.95–3.01.1651
28.251.62MelintaTherapMLNT ... dd 3.84–0.25 ...
121.1365.68MellanoxTechMLNX ... 37111.38–2.32 ...
12.00 3.37 MenloTherapMNLO ... dd 3.46–0.43 ...
672.55257.52MercadoLibreMELI ... dd614.71–40.00 ...
36.8826.40MercantileBankMBWM3.3 12 32.39–1.33.27
19.149.36MercerIntl MERC4.5 5 12.33–0.15.1375
82.98 41.16MercurySystemsMRCY ... 8379.89+8.90 ...
8.482.18MereoBioPharmaMREO ... dd 2.90+0.16 ...
19.3213.67MeridianBancorpEBSB1.6 16 17.89–0.45.07
19.8410.77MeridianBiosciVIVO .0 2011.81+0.47.125
18.8815.26Meridian MRBK ... 1217.00–0.03 ...
66.34 38.80 MeritMedical MMSI ... 5940.75–0.25 ...
7.503.34MerrimackPharmMACK .0 dd 6.31+0.26 1.50
15.932.85MersanaTherapMRSN ... dd 3.36–0.34 ...
22.4611.00Merus MRUS ... dd15.75+0.19 ...
16.416.36MesaAir MESA ... 9 9.46–0.68 ...
268.47 167.34MesaLab MLAB .3 cc252.50+19.38.16
8.783.35Mesoblast MESO ... dd 5.11–0.29 ...
31.61 17.84MetaFinancialCASH .7 1430.27+2.26.05
83.23 33.87 Methanex MEOH4.2 8 34.21–7.59.36
21.11 6.39 Michaels MIK ... 3 6.76–0.44 ...
101.3560.70MicrochipTechMCHP1.7 62 88.06–10.05.3655
53.6828.39MicronTech MU ... 544.08–3.41 ...
141.6893.96Microsoft MSFT1.3 27 136.90–4.44.46
152.38115.50MicroStrategyMSTR ... 51134.30+10.98 ...
1.440.51MicroVision MVIS ... dd .59–0.08 ...
1.72 0.33 MidConEnergyMCEP ... dd .58+0.22 ...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