July22,2019 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
52.5031.55AAON AAON.6 5551.17–0.07.16
28.6712.77ACADIAPharmACAD... dd25.70–1.53 ...
35.8624.02ACIWorldwideACIW ... 6533.95–0.86 ...
17.403.25ACImmune ACIU ... 20 5.60+0.20 ...
21.889.02ACMResearchACMR... 2918.26+1.75 ...
19.7216.19AGNCInvt AGNC11.1cc17.34+0.07 .16
2.251.05ALJRegional ALJJ ... dd 1.60–0.07 ...
26.107.81AMAGPharmAMAG... dd 8.74–0.53 ...
68.4251.04AMCNetworksAMCX... 754.30–2.40 ...
67.9650.45Amerisafe AMSF1.5 17 65.03+0.28.25
14.1410.45A-MarkPrecMetalsAMRK... ...12.08+0.28 ...
23.9512.76ANGIHomesvcsANGI ... 7013.09–0.73 ...
84.1036.92ANIPham ANIP ... 7080.75–0.61 ...
212.94 136.80Ansys ANSS... 42208.10–4.18 ...
24.6517.75ARKRestaurantsARKR5.0 24 20.11–0.10.25
226.99 144.50ASML ASML.9 39223.62+15.442.3436
6.870.82ATA ATAI ... 0 2.63+0.02 ...
88.7852.25ATNIntl ATNI1.2 39 58.26–0.20.17
3.590.49AVEOPharmaAVEO... dd .71+0.01 ...
53.7011.85AVROBIO AVRO... dd21.99+7.71 ...
9.383.55AXT AXTI ... 28 3.95–0.05 ...
459.75228.00Abiomed ABMD... 46260.47–2.22 ...
66.2431.42AcaciaCommsACIA ... cc64.75+0.35 ...
4.052.70AcaciaResearchACTG... dd 2.82 ... ...
45.3524.27AcadiaHealthcareACHC... dd31.68–1.83 ...
59.5937.01AcceleronPharmaXLRN... dd42.33+1.47 ...
5.403.00Accuray ARAY... dd 3.98+0.37 ...
5.051.99AcelRxPharmACRX... dd 2.72–0.05 ...
3.981.29AchillionPharmACHN... dd 2.38–0.12 ...
20.751.93AclarisTherapACRS... dd 1.99–0.19 ...
29.75 6.40 AcordaTherapACOR... dd 6.90+0.28 ...
84.6839.85ActivisionBliz ATVI .8 2045.14–2.06.37
29.494.20AdamasPharmADMS... dd 6.00 ... ...
14.543.20AdaptimmuneTherADAP... dd 3.27–0.18 ...
51.0036.21AdaptiveBiotechADPT... ...38.53–0.47 ...
79.1756.75AddusHomeCareADUS... 5676.77–0.31 ...
1.981.23ADDvantage AEY ... dd 1.71+0.07 ...
313.11 204.95Adobe ADBE... 57306.87–2.55 ...
19.3010.21Adtran ADTN3.1cc11.53–4.19 .09
8.10 1.41 AduroBiotechADRO... dd 1.42–0.07 ...
13.529.01AdvEmissionsADES8.0 6 12.52–0.34.25
64.2538.74AdvEnergyIndsAEIS ... 1955.56+2.07 ...
34.86 15.72AdvMicroDevicesAMD ... cc32.51–0.70 ...
24.60 1.21 Advaxis ADXS... dd 1.27–0.30 ...
16.38 2.62AdverumBiotechADVM... dd13.97–1.00 ...
25.8314.12Aegion AEGN... cc17.93+0.01 ...
11.165.99AegleaBioTherapAGLE... dd 7.00+0.31 ...
1.730.42Aemetis AMTX... dd 1.00+0.18 ...
74.75 22.45 AeriePharm AERI ... dd23.12–3.05 ...
121.32 53.10 AeroVironmentAVAV... 3454.27–1.58 ...
1.400.15AeviGenomicGNMX... dd .19+0.01 ...
7.351.40Affimed AFMD... dd 3.10–0.03 ...
24.7219.00 Afya AFYA ... ...24.09+5.09 ...
23.64 13.32Agilysys AGYS... dd22.96–0.27 ...
94.3941.63AgiosPharm AGIO ... dd46.77+1.57 ...
7.181.44AgroFresh AGFS... dd 1.57–0.02 ...
0.340.01AgroFreshWtAGFSW... ... .02+0.01 ...
4.51 0.51 AileronTherapALRN... dd .54–0.10 ...
36.1216.95AimmuneTherapAIMT ... dd18.34–0.66 ...
24.509.97AirT AIRT ... 4017.51–0.49 ...
0.30 0.06 AirTWt AIRTW... ... .06–0.01 ...
25.8217.06AirTransportSvcsATSG... 3823.46–0.24 ...
86.1957.18AkamaiTechAKAM... 4083.45+0.99 ...
40.7519.67AkceaTherapAKCA... dd22.00–3.34 ...
10.73 3.72 AkebiaTherapAKBA... dd 3.88–0.33 ...
22.91 16.06AkeroTherapAKRO... ...20.78+0.90 ...
19.652.64Akorn AKRX... dd 3.84–0.61 ...
71.5040.92Alarm.com ALRM... cc52.20+1.46 ...
2.101.37AlaskaCommSysALSK ... 14 1.87+0.09 ...
8.745.58AlcentraCapitalABDC8.727 8.32 ... .33
20.879.44AlderBioPharmALDR... dd 9.82–1.63 ...
27.0015.16Alector ALEC ... ...18.84+0.32 ...
141.8692.56AlexionPharmALXN ... 66120.80–0.02 ...
34.6525.25Alico ALCO.8 1731.40–0.31.06
398.88177.93AlignTech ALGN... 61281.21–2.70 ...
1.210.72AlimeraSciencesALIM ... 3 .87 ... ...
46.9821.29Alkermes ALKS ... dd23.27+0.74 ...
65.4829.34Allakos ALLK ... dd31.58–4.28 ...
46.0028.58AllegianceBcshsABTX ... 1433.51–0.60 ...
152.00 98.18AllegiantTravelALGT1.9 14 143.89–4.78.70
12.383.92AllenaPharm ALNA ... dd 4.53–0.41 ...
20.9916.50AllianceResourceARLP12.6 5 16.96–0.75.535
50.95 40.68AlliantEnergy LNT2.8 23 49.93+0.08.355
55.4731.72AlliedMotionTechAMOT.3 2340.17+2.75.03
35.5521.67AllogeneTherapALLO ... dd28.01+1.61 ...
8.345.02Allot ALLT ... dd 7.67–0.26 ...
14.978.54AllscriptsHlthcrMDRX... dd10.95–0.58 ...
124.2260.27AlnylamPharmALNY ... dd75.37+3.83 ...
16.268.22Alpha&OmegaSemAOSL... cc 9.23+0.15 ...
1296.97977.66AlphabetA GOOGL... 281131.55–13.79 ...
1289.27970.11AlphabetC GOOG... 281130.10–14.80 ...
4.95 1.18Alphatec ATEC... dd 4.49+0.14 ...
8.593.66AlpineImmuneALPN ... dd 4.72+0.52 ...
79.1854.75Altaba AABA... dd70.26+0.49 ...
43.9925.28AltairEngg ALTR ... cc41.40+0.22 ...
36.251.70Altimmune ALT ... dd 2.35–0.10 ...
37.8618.31AltisourcePortfASPS... dd20.90–0.39 ...
46.3523.52AltraIndlMotionAIMC2.0 22 33.68+0.15.17
10.48 3.10 AltusMidstreamALTM... dd 3.54–0.19 ...
22.9714.58AmalgamBankAMAL1.4 14 17.20–0.33.06
23.912.35Amarin AMRN... dd18.08–3.81 ...
2050.501307.00Amazon.comAMZN... 821964.52–46.48 ...
23.3414.44AmbacFin AMBC... dd17.52–0.06 ...
12.246.06AmbacFinWtAMBCW... ... 7.75–0.34 ...
52.1230.00Ambarella AMBA... dd48.22+1.95 ...
68.9952.60Amdocs DOX1.8 25 63.53+0.11.285
140.9192.08Amedisys AMED... 34127.75+4.75 ...
259.2310.65AmerantBancorpAAMTB... 1517.65–0.51 ...
120.008.91AmerantBancorpBAMTBB... 1213.61–1.80 ...
403.93316.00Amerco UHAL... 20376.17–3.13 ...
7.435.17AmerFirstMultifamATAX7.112 7.02–0.04.125
43.8927.02AmerAirlines AAL1.2 11 33.08–0.70.10
18.509.36AmericanFin AFIN9.5dd11.57+0.13.0917
42.4528.39AmNtlBcsh AMNB2.8 20 36.36–0.84.25
155.24111.21AmericanNatlInsANAT2.7 8 123.07+0.57.82
15.958.19AmerOutdoorAOBC... 28 9.39+0.27 ...
46.1526.37AmericanPubEduAPEI ... 2431.44+0.35 ...
16.8910.50AmRvrBksh AMRB1.5 16 13.17+0.82.05
18.948.99AmerSoftwareAMSWA3.3 62 13.30–0.05.11
16.444.85AmerSupercondAMSC... 7 8.94–0.61 ...
98.4853.35AmericanWoodmarkAMWD... 1782.50–2.17 ...104.0562.42AmerCarMartCRMT ... 1385.80–0.41 ...
52.4829.97AmerisBancorpABCB1.1 13 37.78–1.17.10
4.553.92AmeriServFinASRV2.4 9 4.10+0.02.025
210.19166.30Amgen AMGN3.3 14 178.39+3.461.45
16.278.27AmicusTherapFOLD ... dd12.73+0.33 ...
9.745.72AmkorTech AMKR ... 19 7.62+0.06 ...
25.4316.18AmphastarPharmAMPH ... cc19.38–0.82 ...
7.184.03AmtechSystemsASYS ... dd 5.88–0.12 ...
9.291.87Amyris AMRS ... dd 3.01–0.13 ...
118.5476.62AnalogDevices ADI1.9 28 115.78–0.42.54
110.00 51.73 AnaptysBio ANAB ... dd54.56+0.02 ...
41.70 25.66 Andersons ANDE2.6 24 26.36–0.90.17
25.4818.11AngioDynamicsANGO ... 1321.19–0.49 ...
44.9529.01AnikaTherap ANIK ... 2040.62+0.57 ...
29.0711.45ApellisPharm APLS ... dd27.19–0.16 ...
50.8726.38ApogeeEnt APOG1.7 25 40.39–2.70.175
9.25 3.00 ApolloEnd APEN ... dd 3.00–0.04 ...
18.0012.05ApolloInv AINV11.0 16 16.34–0.01.45
109.8951.15AppFolio APPF ... cc106.74+0.32 ...
39.9222.61Appian APPN ... dd36.01–2.21 ...
233.47142.00Apple AAPL1.5 17 202.59–0.71.77
7.502.26AppliedGeneticAGTC ... 40 3.88+0.21 ...
50.3928.79ApplMaterialsAMAT1.8 13 47.81+1.30.21
46.008.56AppliedOptoelecAAOI ... dd 9.62–0.35 ...
11.207.95AppliedTherapAPLT ... ... 9.41+0.42 ...
2.480.20ApproachRscsAREX ... dd .28–0.03 ...
5.800.67AptevoTherapAPVO ... dd .87+0.01 ...
32.252.88Aptinyx APTX ... dd 3.72–0.03 ...
33.2811.80Aptorum APM ... ...21.95–1.25 ...
8.893.55ApyxMedicalAPYX ... dd 6.31–0.69 ...
20.703.65AquestiveTherapAQST ... dd 4.11–0.18 ...
3.442.00AquinoxPharmAQXP ... dd 2.43+0.02 ...
12.603.07Aravive ARAV ... dd 5.35–0.55 ...
12.601.42ArbutusBiopharmaABUS ... dd 1.73–0.67 ...
51.4524.69ArcBest ARCB1.2 11 26.36–0.54.08
38.8524.79ArchCapital ACGL ... 1537.58–0.71 ...
46.8317.68ArcoPlatformARCE ... dd44.50–0.50 ...
11.44 4.11ArcturusTherapARCT ... dd10.77+1.72 ...
4.601.60Ardelyx ARDX ... dd 2.50–0.04 ...
62.75 31.97ArenaPharmARNA ... 561.82+0.34 ...
18.29 14.50AresCapital ARCC8.8 9 18.16–0.06.42
150.92 63.81arGEN-X ARGX ... dd148.02+8.78 ...
4.00 1.73 Arotech ARTX ... dd 1.74–0.14 ...
12.222.23ArQule ARQL ... dd10.57–0.48 ...
47.0512.56ArrayBioPharmaARRY ... dd46.49–0.17 ...
38.9830.45ArrowFinancialAROW3.1 13 33.65–0.49.26
30.13 10.41ArrowheadPharmARWR ... cc29.17+2.02 ...
40.9732.27ArtesianRscsAARTNA2.8 23 35.76–0.65.2459
27.8010.19Arvinas ARVN ... dd24.41–0.59 ...
5.290.46AscenaRetailASNA ... dd .52–0.16 ...
133.9653.21AscendisPharmaASND ... dd114.89+2.22 ...
2.771.77AsiaPacificWireAPWC3.813 2.09+0.05.08
8.852.51AslanPharm ASLN ... dd 3.22–0.38 ...
8.203.58AspenGroupASPU ... dd 4.41–0.26 ...
136.48 74.84AspenTech AZPN ... 48134.05+1.42 ...
44.6512.75AssemblyBiosciASMB ... dd13.00–0.38 ...
9.48 2.86 AssertioTherapASRT ... dd 3.00–0.12 ...
7.652.80AstaFunding ASFI ... 6 7.50–0.04 ...
62.0727.86AstecIndustriesASTE1.4dd30.77–1.06.11
44.3427.56Astronics ATRO ... 1037.91–1.08 ...
27.9616.74AstroNova ALOT1.1 27 24.54–0.60.07
43.95 14.31 AtaraBiotherapATRA ... dd15.13–3.18 ...
21.119.38Athenex ATNX ... dd19.06–0.92 ...
3.802.20AtlanticAmericanAAME .8 6 2.41+0.12.02
19.8514.44AtlCapitalBcshsACBI ... 1517.08–0.33 ...
42.6426.48AtlUnionBkshs AUB2.5 16 36.10+0.20.23
23.5817.50AtlanticaYield AY6.3 62 23.01+0.27.39
5.39 1.53Atlanticus ATLC ... 4 4.61+0.61 ...
69.8035.04AtlasAir AAWW ... 2142.74–0.14 ...
11.39 0.50 AtlasFinancial AFH ... dd .58–0.07 ...
143.6864.43Atlassian TEAM ... dd134.16–4.40 ...
20.0014.26Atreca BCEL ... ...16.01–0.62 ...
36.4926.11AtriCure ATRC ... dd31.15–0.23 ...
948.03614.20Atrion ATRI .7 41768.00–26.811.35
51.0727.94AuburnNatlBncpAUBN2.7 15 37.60+5.10.25
42.7017.95AudentesTherapBOLD ... dd37.90+3.61 ...
17.447.99AudioCodesAUDC1.9 35 16.00–0.93.11
7.855.06AuriniaPharmAUPH ... dd 6.30–0.18 ...
11.724.02AuroraMobile JG ... dd 5.52–0.32 ...
178.95117.72Autodesk ADSK ... dd169.31–4.88 ...
53.24 14.57 AutolusTherapAUTL ... dd15.24–0.77 ...
170.45121.40ADP ADP1.9 38 166.46+1.33.79
6.991.03AvadelPharmAVDL ... dd 2.31+0.08 ...
22.5210.75Avedro AVDR ... ...18.97–0.72 ...
18.1612.29AviatNetworksAVNW ... 1212.86–0.42 ...
10.654.37AvidTechnologyAVID ... dd 9.95–0.37 ...
39.1521.63AvisBudget CAR ... 1835.80–0.01 ...
49.4133.55Avnet AVT1.8 19 43.51+0.02.20
4.143.00Aware AWRE ... 35 3.18+0.02 ...
25.1713.99AxcelisTechs ACLS ... 1415.33+0.17 ...
15.99 7.30 AxcellaHealthAXLA ... ... 7.71–0.18 ...
76.4539.43AxonEnterpriseAAXN ... cc65.92+1.42 ...
43.3711.95AxonicsModulAXNX ... ...37.73–2.46 ...
20.963.81AxovantGeneAXGT ... dd 7.09–0.29 ...
28.001.94AxsomeTherapAXSM ... dd24.85–1.19 ...B
15.2010.12BCBBancorpBCBP4.4 12 12.77–0.37 .14
11.201.20BCommunicationsBCOM ... dd 1.65+0.08 ...
7.974.46BGCPartnersBGCP9.810 5.72+0.25.14
76.50 39.28 BJsRestaurantsBJRI1.2 18 40.92–1.06.12
23.1514.66BMCStock BMCH ... 1121.04–0.68 ...
105.2269.96BOKFin BOKF2.6 12 77.47–1.14.50
55.4123.90BRP DOOO .9 1934.29–2.96 .0745
23.4013.60BRileyFin RILY1.7 27 18.87–1.50.26
265.73106.80Baidu BIDU ... 13112.25–2.65 ...
117.7973.16Balchem BCPC .5 4197.72–1.29.47
4.622.25BallardPowerBLDP ... dd 3.99–0.21 ...
65.7048.07BancFirst BANF2.1 15 58.02+2.16.30
82.6627.75Bandwidth BAND ... cc76.77–1.00 ...
42.7421.02BankOZK OZK3.3 9 29.30–0.53.24
13.218.40BankofCommerceBOCH1.9 12 10.64+0.04.05
35.2426.77BankofPrincetonBPRN .4 1728.76–0.06.03
20.7410.85Bank7 BSVN ... 718.00+0.20 ...
17.77 13.35 BankFinancialBFIN3.0 12 13.52–0.26.10
32.9026.39BankwellFinBWFG1.9 12 27.58–0.70.13
67.1148.50Banner BANR3.0 13 54.05–0.54.41
65.9327.81Baozun BZUN ... 7251.26–1.76 ...
98.5353.10BarrettBus BBSI1.2 15 85.39–1.06.25
26.35 12.65 BassettFurnitureBSET3.9 23 12.85–0.05 .125
26.9417.19BayCom BCML ... 1521.90–1.58 ...
43.9124.97BeaconRoofBECN ... dd35.41–1.79 ...10.903.00BeasleyBroadcastBBGI6.5 8 3.07–0.07.05
19.59 9.66 BedBath BBBY6.7dd 9.90–0.99 .17
194.56105.19BeiGene BGNE ... dd124.36+1.66 ...
25.7912.85BelFuseA BELFA1.7 9 14.08–0.26.06
29.00 15.11 BelFuseB BELFB1.8 8 15.63–0.30.07
2.790.47BellerophonTherapBLPH ... dd .65+0.03 ...
7.701.52BellicumPharmBLCM ... dd 1.60–0.20 ...
60.66 24.54 Benefitfocus BNFT ... dd26.38+0.91 ...
18.557.87BerryPetroleum BRY4.7cc10.25–0.22.12
201.8845.00BeyondMeatBYND ... ...176.79+9.98 ...
14.91 7.56 BicycleTherapBCYC ... ... 9.15+1.36 ...
6.90 1.78 Big5SportingGdsBGFV10.6dd 1.89–0.08.05
21.509.09Bilibili BILI ... dd15.54–0.86 ...
217.16132.75Bio-Techne TECH .6 67209.47+0.16.32
9.952.80BioCryst BCRX ... dd 3.39–0.21 ...
388.67216.12Biogen BIIB ... 10231.27–0.15 ...
106.7479.13BioMarinPharmBMRN ... dd81.57–1.38 ...
4.141.56BioScrip BIOS ... dd 2.85+0.25 ...
73.3143.06BioSpecificsTechBSTC ... 2260.87–1.93 ...
80.92 44.57 BioTelemetry BEAT ... 3445.27–3.17 ...
120.3558.23Blackbaud BLKB .6 cc82.54–2.95.12
58.1134.01BlackLine BL ... dd48.26–1.45 ...
6.645.06BlackRockCapInvtBKCC12.171 5.95–0.15.18
14.9812.52BlkRkTCPCapTCPC10.2 19 14.06–0.22.36
22.2217.00BloominBrandsBLMN2.2 16 17.84+0.21.10
41.3523.83Blucora BCOR ... 2228.96–0.62 ...
26.9515.67BlueBird BLBD ... 1619.05+0.06 ...
181.4587.49bluebirdbio BLUE ... dd138.12+5.47 ...
3.051.00BlueknightEnerBKEP12.1dd 1.32–0.10.04
101.91 44.58BlueprintMedBPMC ... dd97.75+2.76 ...
35.9817.14BoingoWirelessWIFI ... dd17.71–0.19 ...
2131.901606.27BookingHldgsBKNG ... 211882.09–0.39 ...
15.1510.00BostonPrivFinBPFH4.1 13 11.59–0.23.12
74.0539.78Bottomline EPAY ... 9142.00–1.32 ...
12.398.00Brainsway BWAY ... dd10.18–0.23 ...
37.0324.12BridgeBancorpBDGE3.2 14 28.51–0.84.23
31.64 24.06 BridgeBioPharmaBBIO ... ...27.51–1.11 ...
38.0013.01BridgfordFoodsBRID ... 4134.43–0.38 ...
11.79 6.88Brightcove BCOV ... dd11.38+0.41 ...
47.3328.52BrighthouseFin BHF ... 2437.56–0.78 ...
323.20202.77Broadcom AVGO3.7 36 290.00+4.612.65
21.2214.96BrookfieldProp BPY7.0 10 18.75–0.39.33
21.1914.93BrookfieldPropREIT BPR7.1 5 18.71–0.38.33
19.0012.84BrooklineBcp BRKL3.0 14 14.84–0.40.11
42.1723.02BrooksAutoBRKS1.0 55 39.44–0.06.10
51.4126.10Bruker BRKR .3 4148.35–0.81.04
50.3532.84BrynMawrBankBMTC2.8 12 36.20–1.36.25
2.851.16Bsquare BSQR ... dd 1.18–0.05 ...
18.5010.15BuildersFirstSrcBLDR ... 916.35–0.66 ...
27.4020.64BusFirstBcshsBFST1.6 19 25.16+0.10.10C
13.558.53Cadiz CDZI ... dd10.61–0.33 ...
67.4045.77C&FFin CFFI2.9 10 50.32–3.50.37
35.0022.77CBFinSvcs CBFV4.0 15 24.15–0.90.24
38.7126.11CBTX CBTX1.4 15 29.15+0.07.10
67.9744.01CDKGlobal CDK1.2 17 51.40+0.72.15
116.47 74.32CDW CDW1.0 26 112.51–3.71.295
32.9020.40CEVA CEVA ... cc25.41+0.12 ...
101.2077.72CHRobinsonCHRW2.4 17 83.65–1.41.50
21.4012.90CIMComm CMCT2.5 3 20.03+0.01.125
17.992.12CLPS CLPS ... ... 5.43–0.08 ...
207.84158.35CMEGroup CME1.5 38 204.85–2.62.75
9.605.58CMFinanceCMFN13.6dd 7.36–0.16.25
32.4121.43CNBFinPA CCNE2.6 11 26.55–0.69.17
58.7534.24CRAIntl CRAI2.1 15 38.22–1.02.20
60.0022.22CRISPRTherapCRSP ... dd49.04–0.07 ...
49.8630.40CSGSystemsCSGS1.8 22 48.60–0.22.2225
6.292.10CSICompresscoCCLP1.1dd 3.53–0.19.01
15.508.78CSP CSPI4.2dd14.15+0.09.15
75.6741.50CSWIndustrialsCSWI .8 2868.55–1.45 .135
80.7358.47CSX CSX1.4 17 70.31–8.27 .24
24.9719.21CVBFin CVBF3.5 16 20.37–0.67.18
129.9482.24CabotMicro CCMP1.5 24 111.86–0.96.42
75.6039.08CadenceDesignCDNS ... 5272.92–2.10 ...
12.235.84CaesarsEnt CZR ... cc11.80–0.04 ...
21.8012.49CaesarstoneCSTE ... 2314.87–0.19 ...
51.5536.65Cal-MaineFoodsCALM2.2 13 39.38–0.15.272
24.379.95CalAmp CAMP ... cc10.72–0.88 ...
108.0067.52CalavoGrowersCVGW1.1 50 90.93–2.791.00
6.903.43CalitheraBiosciCALA ... dd 4.12–0.14 ...
7.851.99CalumetSpecialtyCLMT ... dd 4.69+0.05 ...
19.308.83Calyxt CLXT ... dd10.25–0.20 ...
10.508.04CambiumNtwksCMBM ... ...10.45+1.10 ...
47.2533.49CamdenNationalCAC2.7 13 43.86–0.77.30
11.256.29Camtek CAMT ... 15 8.60+0.24 ...
25.8912.30CanadianSolarCSIQ ... 520.94+0.13 ...
17.0012.00CanterburyParkCPHC2.2 12 12.75+0.58.07
14.2810.21CapitalBancorpCBNK ... 1212.19–0.17 ...
26.9519.92CapitalCityBankCCBG1.8 16 24.65–0.09.11
12.518.05CapitalProductCPLP11.3dd11.15–0.28.315
24.1817.22CapitalSouthwestCSWC7.0 11 21.13+0.23.10
9.99 6.46CapitalaFinanceCPTA10.2dd 9.83–0.05.0833
14.1511.80CapitolFedFinCFFN2.5 20 13.77–0.01 .085
19.6713.51CapStarFin CSTR1.3 20 14.93–0.25.05
27.55 12.19CaraTherapCARA ... dd25.91+1.63 ...
27.2711.80CarbonBlack CBLK ... dd18.46–0.23 ...
43.6321.84Carbonite CARB ... dd24.84–0.06 ...
46.52 24.84CardiovascularSys CSII ... cc44.32+0.19 ...
30.389.80Cardlytics CDLX ... dd27.70–0.34 ...
39.1023.57Cardtronics CATM ... cc28.16–0.19 ...
41.2711.93CareDx CDNA ... dd31.72–6.61 ...
20.3911.01CareerEducationCECO ... 2319.86+0.13 ...
25.5416.29CareTrustREITCTRE3.9 33 23.16–0.91.225
57.2530.29CarGurus CARG ... 5935.61–2.36 ...
25.2515.09Carlyle CG5.5 14 23.03–1.00.19
29.588.64CarrizoOil CRZO ... 2 9.45–1.05 ...
16.408.16CarrolsRestr TAST ... dd 8.88+0.01 ...
21.1414.45CarterBk&TrCARE ... 4819.34–0.46 ...
16.755.46CasaSystemsCASA ... 16 6.64+0.04 ...
43.07 24.61CasellaWasteCWST ... cc42.15+1.30 ...
165.38 106.75CaseysGenStoresCASY .8 30164.80+5.27.32
62.0344.35CassInfoSysCASS2.2 24 48.11–0.77.26
9.763.60CatabasisPharmCATB ... dd 7.11–0.38 ...
43.5331.94CathayGenBncpCATY3.4 11 36.34+0.57.31
261.80112.00CavcoIndustriesCVCO ... 21158.44–1.67 ...
9.846.44CECOEnv CECE ... dd 8.87–0.46 ...
98.9758.59Celgene CELG ... 1490.20–1.73 ...
2.650.35CelgeneRt CELGZ ... ... .47–0.06 ...
30.6213.84Cellectis CLLS ... dd15.23–0.95 ...
25.0012.04CellularBiomedCBMG ... dd14.38+0.42 ...
32.1810.59Celyad CYAD ... dd14.40+0.09 ...31.2219.55CenterStateBankCSFL1.9 13 23.32–0.05.11
4.472.67CentralEurMediaCETV... 10 4.24–0.08 ...
44.2225.07CentralGardenCENT... 1628.01–0.40 ...
40.9923.07CentralGardenACENTA... 1525.38–0.38 ...
13.805.37CenturyAluminumCENX... dd 7.39+0.45 ...
95.7065.15CenturyBancorpACNBKA.6 1383.31–5.25.12
5.04 2.45 Ceragon CRNT... 10 2.75+0.18 ...
76.4748.78Cerner CERN1.0 38 72.83–3.29.18
8.054.49Cerus CERS... dd 5.52+0.01 ...
15.30 13.28 ChangeHlthcrCHNG... ...13.50–1.34 ...
58.4151.13ChangeHlthcrUnCHNGU... ...52.91–3.76 ...
22.27 8.71 Changyou.comCYOU... 3 8.87–0.44 ...
95.6657.88ChartIndustriesGTLS ... 5076.70+2.69 ...
417.13 271.56CharterCommsCHTR... 72409.79–4.52 ...
132.7698.57CheckPoint CHKP... 23116.08–2.72 ...
60.1941.63CheesecakeCAKE3.0 20 43.95+0.98.33
39.2626.45ChefsWarehouseCHEF... 4834.23–1.31 ...
59.1034.62ChemicalFinCHFC3.3 11 41.05–0.79.34
14.98 7.93 ChemoCentryxCCXI ... dd 8.16–0.34 ...
51.0036.87ChemungFinlCHMG2.1 12 48.75+1.04.26
8.291.20Chiasma CHMA... dd 6.30–0.14 ...
13.116.75ChickenSoupEntACSSE... dd 8.67+1.65 ...
160.2382.05Children'sPlacePLCE2.3 22 99.37+1.98.56
4.661.74Chimerix CMRX... dd 3.69 ... ...
105.5060.08ChinaBiologicCBPO... 2593.00–0.42 ...
2.230.64ChinaFinanceJRJC ... dd .86+0.03 ...
4.580.34ChinaIndex CIH ... ... 3.05+0.05 ...
15.470.64ChinaInternetCIFS ... dd 1.99+0.04 ...
2.670.26ChinaTechFaithCNTF... ... .51–0.04 ...
4.061.28ChinaXDPlasticsCXDC... 2 2.20+0.10 ...
18.9912.81ChipMOSTechsIMOS ... 1416.72+0.47 ...
118.8974.58ChurchillDownsCHDN... 26115.83–1.81 ...
34.1017.03Chuy's CHUY... 7123.13+0.67 ...
4.951.41CidaraTherapCDTX... dd 1.64–0.06 ...
155.5173.74Cimpress CMPR... 5489.77+0.78 ...
108.89 69.83CincinnatiFin CINF2.1 17 106.74–0.94.56
2.060.48Cinedigm CIDM ... dd 1.22+0.02 ...
263.82 155.98Cintas CTAS.8 32257.85+15.412.05
50.1231.25CirrusLogic CRUS... 3145.39+1.82 ...
58.26 40.25CiscoSystemsCSCO2.4 20 57.36–0.59.35
34.9013.41CitiTrends CTRN2.1 11 15.53–0.19.08
14.2510.50CtznCmntyBcpCZWI1.9 30 10.67–0.33.20
24.0019.08CitizensHoldingCIZN4.6 17 20.75+0.15.24
116.8293.12CitrixSystemsCTXS1.4 27 101.21+0.37.35
83.2765.32CityHolding CHCO2.9 16 73.73–3.01.53
15.107.95Clarus CLAR.7 4214.51+0.09.025
3.471.61CleanEnerFuelsCLNE... dd 2.74–0.01 ...
16.758.41Clearfield CLFD ... 3613.25+0.08 ...
10.130.95ClearsideBiomedCLSD... dd 1.15–0.03 ...
48.32 10.70 ClovisOncologyCLVS ... dd10.95–2.30 ...
18.9011.85CoastalFinl CCB ... 1715.11–0.75 ...
413.39135.61CocaColaConCOKE.3 dd291.27–13.38 .25
23.0512.85Codexis CDXS... dd18.53–0.48 ...
30.9419.65CodorusValleyBncpCVLY2.8 12 22.77+0.14.16
63.39 42.40CogentCommCCOI3.6 92 62.58–0.35.60
59.1834.88Cognex CGNX.5 3542.31–0.11.05
83.3056.73CognizantTechCTSH1.2 19 65.14–0.72.20
192.3790.10Coherent COHR... 17136.04+3.55 ...
23.438.32CoherusBioSciCHRS... dd17.68–1.55 ...
27.8313.86Cohu COHU1.7dd14.03–0.55.06
24.6010.01CollectorsUnivCLCT3.2 24 22.05–0.76.175
21.20 10.18 CollegiumPharmCOLL ... dd10.35–1.05 ...
84.2052.01ColliersIntl CIGI .1 3275.38+2.30.05
19.2012.29ColonyBankcorpCBAN1.8 13 16.68+0.22.075
43.6130.65ColumbiaBankingCOLB3.1 15 35.62–0.76.42
17.0014.01ColumbiaFin CLBK ... 6715.52+0.19 ...
109.7480.03ColumbiaSportswrCOLM.9 24103.96+1.69.24
44.0127.66ColumbusMcKinnCMCO.6 2340.74+0.37.0645.26 32.61ComcastA CMCSA1.9 17 44.06–0.58.21
69.1053.40CommerceBcshrsCBSH1.8 16 58.34–0.94.26
10.285.35CommVehicleCVGI ... 5 7.66+0.04 ...
32.48 14.30 CommScopeCOMM... 2714.64–0.77 ...
3.892.03CommsSystems JCS2.4dd 3.34+0.20.02
51.2035.70CmntyTrBcp CTBI3.5 11 40.73–1.08.36
12.959.44CommWestBcshsCWBC2.212 9.90+0.20.055
70.7045.53CommVaultSystemsCVLT ... cc49.74–0.71 ...
4.312.00Compugen CGEN... dd 3.36–0.25 ...
34.4523.81ComputerProgramsCPSI1.5 22 26.99–0.92.10
7.153.85ComputerTask CTG ... dd 4.04–0.06 ...
23.89 3.54 comScore SCOR... dd 3.84–0.79 ...
36.9420.95ComtechTel CMTL1.5 25 27.11–0.99.10
6.740.25ConatusPharmCNAT... dd .32–0.02 ...
17.869.21ConcertPharmCNCE... dd10.75–0.67 ...
4.830.36Conformis CFMS... dd 3.08–0.59 ...
7.003.06Conifer CNFR... dd 3.40–0.55 ...
88.7156.91Conmed CNMD.9 7884.29–3.77.20
70.4462.05ConnecticutWaterCTWS1.9 42 69.57–0.33.3275
25.7017.07ConnectOneBncpCNOB1.6 11 22.62–0.60.09
42.6515.40Conn's CONN... 818.95+0.67 ...
14.233.91ConsldCommCNSL31.3dd 4.95–0.22.3874
15.0010.76ConsldWaterCWCO2.4 19 14.34+0.35.085
14.044.01ConstellPharmCNST... dd 9.69–0.14 ...
15.527.70ConstructionPtrsROAD... 1813.75–0.64 ...
4.652.99ConsumerPtfoCPSS... 7 3.62+0.02 ...
37.6215.59Control4 CTRL ... 1623.84+0.04 ...
78.74 44.61Copart CPRT... 3477.51+0.18 ...
40.9522.53Core-Mark CORE1.2 36 37.94–1.41.11
62.66 45.89CornerstoneOnDemCSOD... dd59.98–2.08 ...
47.5019.50Cortexyme CRTX... ...41.90+0.60 ...
93.30 52.30Corvel CRVL... 3790.87+1.86 ...
11.233.22CorvusPharmCRVS... dd 6.05+0.44 ...
592.34315.85CoStar CSGP... 78582.95–4.19 ...
284.31 189.51Costco COST.9 35281.51+2.07.65
26.5016.24CountyBancorpICBK1.1 9 17.42–0.08.05
148.00 52.01CoupaSoftwareCOUP... dd143.91+4.65 ...
32.3413.27CovenantTransptCVTI ... 614.76+1.14 ...
50.0022.50Covetrus CVET... 4424.72–0.30 ...
17.9911.80Cowen COWN... 1716.06+0.41 ...
185.00141.63CrackerBarrelCBRL3.1 19 170.19–8.343.00
20.0013.16CraftBrewAllianceBREW... dd15.63–0.49 ...
36.6418.76Cray CRAY... dd34.55–0.09 ...
509.99356.12CreditAcceptanceCACC... 15481.83–13.06 ...
69.2133.72Cree CREE... dd58.14–1.62 ...
16.889.15Cresud CRESY... dd10.76–0.46 ...
42.0020.13CrineticsPharmCRNX... dd23.76–0.32 ...
36.6616.46Criteo CRTO... 1317.56–0.36 ...
31.8816.26Crocs CROX... dd23.13+2.17 ...
25.105.61Cronos CRON... 5314.97+0.73 ...
12.126.75CrossCtyHlthcrCCRN... dd 8.91–0.24 ...
85.85 56.00CrowdStrikeCRWD... dd83.52+10.02 ...
46.5025.00Ctrip.com CTRP... 3638.16+0.91 ...
7.004.83CumberlandPharmCPIX ... dd 5.67 ... ...
26.009.70CumulusMediaCMLS... 017.16–0.76 ...
2.90 0.60Curis CRIS ... dd 2.30+0.05 ...
44.8512.32Cutera CUTR... dd24.12+0.36 ...
144.18 59.02CyberArkSoftwareCYBR... 97139.46+6.08 ...
22.61 11.55 CyberOpticsCYBE... 2511.92–0.27 ...
22.859.06CyclerionTherapCYCN... dd11.98–0.49 ...
14.004.82CymaBayTherapCBAY... dd 6.22–0.26 ...
22.51 11.75CypressSemi CY2.0 23 22.28–0.21.11
69.0148.94CyrusOne CONE3.2cc58.21–0.68.46
11.86 5.75Cytokinetics CYTK... dd11.14+0.11 ...
27.208.94CytomXTherapCTMX... dd11.62–0.20 ...D
25.773.60DBVTech DBVT... dd 9.95–0.47 ...
2.780.80DHXMedia DHXM... dd 1.56+0.06 ...
42.10 23.22DISHNetworkDISH ... 1440.89–0.98 ...
76.6830.25DMCGlobal BOOM.1 2260.45–4.51.02
15.6710.15DSPGroup DSPG... dd15.05+0.58 ...
49.5026.95DXPEnts DXPE... 1531.37–2.50 ...
9.145.85Daktronics DAKT3.2dd 6.22–0.18.05
67.0538.77Dave&Buster'sPLAY1.5 14 41.08 ... .15
5.351.07DAVIDsTEADTEA... dd 1.48–0.10 ...
7.992.01DawsonGeophysDWSN... dd 2.43–0.05 ...
41.0018.55DecipheraPharmDCPH... dd20.65–0.95 ...
12.104.61DelFrisco's DFRG... dd 7.97+0.04 ...
28.8712.32DenaliTherapDNLI ... dd20.82+0.81 ...
59.4033.93DentsplySironaXRAY.6 dd56.67–0.26.0875
15.486.00Dermira DERM... dd 8.38–0.38 ...
41.6025.19Descartes DSGX... 9136.87+0.25 ...
6.280.70DestMaternityDEST... dd .99–0.18 ...
3.521.53DestinationXLDXLG... dd 1.81–0.08 ...
3.532.47Deswell DSWL2.510 2.80+0.09.07
157.5092.33DexCom DXCM... dd152.58+3.41 ...
199.95132.51DiamondHillInvtDHIL ... 10139.80–3.00 ...
140.7885.19DiamondbkEnerFANG.7 16104.61–6.22.1875
17.989.31DicernaPharmaDRNA... dd15.10+0.90 ...FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
8275
8235
8195
8155
8115
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+14.04 -35.39 -37.59 +22.04 -60.75
(Prev Fri's
Close)