July22,2019 BARRON’S M19
63.6842.34MiddlesexWaterMSEX1.6 29 59.45–0.04.24
35.6519.56MidlandStBncpMSBI3.8 12 25.77–0.49.2425
35.2023.80MidWestOneFinMOFG2.9 11 27.58–0.20 .2025
27.9515.09MilestonePharmMIST ... ...19.45+0.38 ...
45.6728.66MillerHermanMLHR1.8 18 44.88+0.46 .21
74.7149.57MillicomIntl TIGO ... dd55.80–2.09 ...
54.5729.66Mimecast MIME ... dd48.23–0.08 ...
2.502.08MindCTI MNDO12.0 8 2.17–0.03.26
12.954.07MinervaNeurosciNERV... dd 6.53+0.01 ...
109.6428.50MiratiTherapMRTX... dd106.00+0.29 ...
14.0012.72 MirumPharmMIRM... ...13.50–1.50 ...
27.5413.19Misonix MSON... dd21.72–2.09 ...
4.392.50MitchamIndustriesMIND ... dd 4.20+0.33 ...
48.1029.46MobileMini MINI3.3dd33.36+0.04.275
6.583.98MobileIron MOBL... dd 6.51+0.28 ...
29.7913.03Moderna MRNA... ...14.11–0.09 ...
32.209.55MomentaPharmMNTA... dd 9.60–1.33 ...
49.3822.85Momo MOMO... 2235.06+0.62 ...
49.6334.45MonarchCasinoMCRI ... 2443.66–0.26 ...
55.8538.78Mondelez MDLZ1.9 32 54.89+0.35.26
7.051.33MoneyGram MGI ... dd 2.19–0.03 ...
184.7853.20MongoDB MDB ... dd164.00+10.90 ...
161.22101.99MonolithicPowerMPWR1.1 59 144.95+1.63.40
22.3015.29MonotypeImagingTYPE2.8 43 16.73–0.56.116
89.7260.78Monro MNRO1.2 32 76.50–6.85.22
66.3847.74MonsterBev MNST... 3463.26–1.74 ...
157.47 99.67Morningstar MORN.7 38153.94+1.64.28
25.1915.72Morphic MORF... ...18.90–0.83 ...
35.9021.75MorphoSys MOR ... dd27.95+2.42 ...
27.1912.09MotorcarPartsMPAA... dd17.86–0.69 ...
2.550.80MtnProvDiamondsMPVD... dd .98+0.01 ...
10.202.18MustangBio MBIO ... dd 3.25–0.15 ...
38.9024.28MutualFirstFinMFSF2.5 14 32.14+0.14.20
39.5916.63Mylan MYL ... 3918.10–1.12 ...
67.7939.01MyoKardia MYOK... dd53.52+2.72 ...
50.4422.07MyriadGeneticsMYGN... 9628.51+2.79 ...N
34.9112.90NapcoSecurityNSSC... 4326.01–0.08 ...
41.8830.36NBTBancorpNBTB2.8 14 37.21–0.63.26
17.632.46NCSMultistageNCSM... dd 2.91–0.27 ...
18.7512.00NGMBiopharmNGM ... ...14.03+0.49 ...
150.18 100.54NICE NICE ... 53149.00+1.66 ...
18.0511.76NIC EGOV1.9 21 17.01+0.32.08
8.511.58NIIHoldings NIHD ... dd 1.81+0.01 ...
31.3415.62NMIHoldings NMIH ... 1526.52–2.56 ...
22.155.55NN NNBR3.5dd 8.03–0.98.07
108.5167.62NXPSemi NXPI1.0 15 97.96+0.97.25
3.581.12NabrivaTherapNBRV... dd 2.44+0.02 ...
48.2625.52NanometricsNANO... 1933.63+0.04 ...
32.99 11.12NanoStringTechNSTG... dd31.78+2.22 ...
3.300.48NantHealth NH ... dd .56–0.02 ...
4.230.93NantKwest NK ... dd 1.23+0.12 ...
104.69 75.49Nasdaq NDAQ1.8 32 101.73–2.55.47
29.6211.08Natera NTRA... dd26.10+0.46 ...
102.7062.20Nathan's NATH1.9 15 74.60–2.27.35
127.3240.05NationalBeverage FIZZ ... 1342.06–0.10 ...
10.945.88NatlCineMediaNCMI10.017 6.80–0.27.17
28.8921.22NatlGeneral NGHC.7 1322.46–0.41.04
51.0038.01NatlInstrumentsNATI2.3 37 43.15+0.07.25
60.0235.35NatlResearchNRC1.3 48 58.95+1.51.19
17.7010.63NatlSecurity NSEC1.7 11 11.58+0.44.05
46.6325.60NationalVision EYE ... cc31.70+0.28 ...
335.00251.50NatlWesternLifeNWLI .1 7263.54+0.54.36
14.258.73NaturalAlt NAII ... 810.51–0.66 ...
37.9023.54NatusMedicalBABY... dd26.25+0.37 ...
14.488.23Navient NAVI4.7 9 13.55–0.08.16
69.7629.22NektarTherapNKTR... 931.97–1.75 ...
97.3850.60Neogen NEOG... 5463.97+0.97 ...
13.00 3.49 NeonTherapNTGN... dd 3.57–0.75 ...
6.301.13NeosTherapNEOS... dd 1.41–0.04 ...
9.662.78Net1UEPS UEPS... dd 4.05 ... ...
88.0854.50NetApp NTAP3.2 13 59.42–1.70.48
289.69184.60Netease NTES.9 27243.78–16.09.69
386.80231.23Netflix NFLX ... cc315.10–58.15 ...
47.7124.63Netgear NTGR... cc26.61+0.40 ...
31.4521.58NetScout NTCT... dd25.84–0.43 ...
126.9864.72Neurocrine NBIX ... dd85.71+0.01 ...
39.398.90Neuronetics STIM ... dd12.48–0.32 ...
16.118.90NewFortressEner NFE ... ...12.45+0.75 ...
6.545.58NYMortgageNYMT13.210 6.08–0.15.20
27.0413.04NewellBrandsNWL6.4dd14.33–0.62.23
4.801.28NewLinkGeneticsNLNK... dd 1.61+0.15 ...
14.687.02Newmark NMRK4.016 9.92+0.16.10
15.5210.65NewsCorpANWSA1.5dd13.14–0.17.10
15.7310.85NewsCorpB NWS1.5dd13.51–0.22.10
24.2415.59NewtekBusSvcsNEWT8.4...21.80–0.31.46
119.9370.09NexstarMediaNXST1.7 12 103.95–5.31.45
22.7513.86NextCure NXTC... ...19.09+2.31 ...
23.7313.89NextGenHlthcrNXGN... 5219.58–0.53 ...
12.507.92NicholasFin NICK ... dd 8.63–0.02 ...
13.60 5.50 NiuTech NIU ... dd 6.00+0.05 ...
41.78 14.78 nLIGHT LASR ... 6515.20–1.19 ...
13.505.85Noodles NDLS... dd 7.70–0.44 ...
149.23110.16Nordson NDSN1.0 25 137.51–1.36.35
27.5815.54NortheastBank NBN .2 1021.01+0.09.01
19.9810.40NorthernTechsIntlNTIC2.1 19 11.40–0.20.06
115.6175.96NorthernTrustNTRS2.6 14 92.86+1.52.60
17.1312.76NorthfieldBancNFBK2.8 19 15.62–0.13.11
45.4029.66NorthrimBanCorpNRIM3.3 12 36.16–0.44.30
18.8115.50NorthwestBcshsNWBI4.1 17 17.50–0.05.18
26.4816.52NorthwestPipeNWPX... 923.46–1.99 ...
40.5828.08NorwoodFin NWFL2.8 16 34.60+0.25.24
30.4620.83NovaMeasuringNVMI ... 1626.03+1.01 ...
3.240.65Novan NOVN... dd 2.69–0.15 ...
96.3155.68Novanta NOVT... 5384.56–3.12 ...
51.60 4.38 Novavax NVAX... dd 4.61–0.29 ...
4.09 0.61 NovelionTherapNVLN... dd .69–0.05 ...
72.59 26.02Novocure NVCR... dd69.39+0.51 ...
18.1612.67NuanceCommsNUAN... dd16.33–0.10 ...
30.109.03NuCana NCNA... dd 9.26–0.26 ...
63.38 24.44 Nutanix NTNX... dd24.79–2.57 ...
72.4143.51Nuvasive NUVA... 6258.12+1.05 ...
25.17 2.12 Nuvectra NVTR... dd 2.12–0.59 ...
292.76124.46NVIDIA NVDA.4 32168.44+0.83.16O
1.590.85OHAInvt OHAI7.0dd 1.14+0.01.02
13.508.07OPBancorp OPBK2.010 9.93+0.01.05
6.161.73OPKOHealth OPK ... dd 2.07–0.09 ...
11.256.19Orbcomm ORBC... dd 7.82–0.21 ...
414.63291.16OReillyAuto ORLY... 24396.82–5.01 ...
117.2167.15OSISystems OSIS ... 38109.53–5.51 ...
2.401.26O2MicroIntl OIIM ... ... 1.36 ... ...
5.754.08OaktreeSpecOCSL7.1 5 5.32–0.02.0953.700.37ObalonTherapOBLN ... dd .61–0.03 ...
19.40 9.20 ObsEva OBSV ... dd10.05–0.29 ...
30.4821.30OceanFirstFinOCFC2.7 14 25.30–0.19.17
7.312.35OcularTherapeutixOCUL ... dd 4.56–0.61 ...
37.9911.54OdonateTherap ODT ... dd33.17–2.80 ...
3.821.83OfficeDepot ODP5.015 1.99–0.17.025
68.8423.36OfficePropIncm OPI8.4dd26.24–0.70 .55
52.2026.45OhioValleyBancOVBC2.2 18 37.90+1.20 .21
140.19 41.88Okta OKTA ... dd136.19+0.90 ...
170.22115.00OldDomFreightODFL .4 20155.20+5.25.17
20.9514.45OldNatlBncp ONB3.1 14 16.78–0.15.13
16.3011.32Old2ndBcp OSBC .3 1212.52–0.17 .01
103.0359.72Ollie'sBargainOLLI ... 4086.78–1.37 ...
24.2311.50OlympicSteelZEUS .7 512.29+0.03.02
96.0051.02OmegaFlex OFLX1.6 37 71.31–4.20.28
27.0010.30Omeros OMER ... dd14.65–1.05 ...
92.5952.20Omnicell OMCL ... 7468.68+0.07 ...
24.2414.55ONSemi ON ... 1420.22–0.02 ...
21.7710.011-800-FLOWERSFLWS ... 3719.13–0.05 ...
2.501.72180DegreeCapTURN ... 62 1.98 ... ...
16.83 4.42 111 YI ... dd 4.55–0.55 ...
7.503.751347Property PIH ... dd 5.10+0.25 ...
43.1430.99OpenText OTEX1.6 42 42.73+0.23.1746
15.625.31Opera OPRA ... 3611.40+0.61 ...
12.257.55Optibase OBAS ... dd11.55+0.15 ...
6.403.20OpticalCable OCC ... dd 3.92+0.02 ...
26.235.66OptiNose OPTN ... dd 6.06–1.94 ...
30.0017.79OpusBank OPB2.1 28 20.98–0.10.11
17.328.01OraSureTechsOSUR ... 28 8.54–0.04 ...
21.648.65OrchardTherapORTX ... dd13.80+0.23 ...
8.442.97OrganiGram OGI ... 37 6.33+0.50 ...
1.380.37OrganovoHoldingsONVO ... dd .46–0.05 ...
10.914.75OriginAgritechSEED ... dd 5.80+0.07 ...
41.8627.41OriginBancorpOBNK .4 1634.33–0.09.0325
18.0114.07OritaniFinancialORIT5.8 15 17.34–0.29.25
74.4447.79OrthofixIntl OFIX ... cc50.49–1.06 ...
47.8225.11OrthoPediatricsKIDS ... dd34.83–0.71 ...
9.902.20OsmoticaPharmOSMT ... ... 3.58–0.03 ...
3.951.50Otonomy OTIC ... dd 2.51–0.01 ...
53.3544.22OtterTail OTTR2.7 25 51.92–0.30.35
48.008.96Overstock OSTK ... dd17.54–1.47 ...
11.021.53OvidTherap OVID ... dd 2.35–0.21 ...
19.1911.66OxfordImmunotecOXFD ... dd13.13–0.18 ...
11.507.35OxfordLane OXLC15.1dd10.75+0.12.135
7.525.89OxfordSquareOXSQ12.1dd 6.67+0.03.067PQ
70.0034.31PAMTransportPTSI ... 1054.72–3.59 ...
9.006.03P&FIndustriesPFIN2.541 8.10–0.02.05
20.9513.36PCBBancorp PCB1.4 10 16.85–0.06.06
43.0527.04PCConnectionCNXN ... 1333.09–1.36 ...
39.6914.80PCM PCMI ... 1834.73–0.14 ...
6.333.88PC-Tel PCTI ... dd 4.54–0.42 ...
64.6626.59PDCEnergyPDCE ... dd29.44–1.11 ...
14.007.56PDFSolutionsPDFS ... dd12.84+0.16 ...
3.892.25PDLBiopharmPDLI ... dd 3.14+0.01 ...
15.4012.42PDLCommBncpPDLB ... cc14.19–0.13 ...
12.638.85PICO PICO ... 3610.77–0.20 ...
43.7522.62PRAGroup PRAA ... 2228.53+0.12 ...
121.9882.12PRAHealthSciPRAH ... 4299.48+1.68 ...
10.025.75PRGXGlobalPRGX ... 60 6.50–0.44 ...
107.4476.67PTC PTC ... cc87.99–3.08 ...
48.9927.53PTCTherap PTCT ... dd43.02+0.06 ...
73.0053.43Paccar PCAR1.8 11 69.33–2.80.32
7.843.33PacBiosciCAPACB ... dd 5.33–0.61 ...
10.456.80PacificMercBncpPMBC ... 8 8.23–0.12 ...
40.1023.01PacificPremBncpPPBI2.9 13 30.77–0.65.22
55.0035.07PaciraBioSciPCRX ... cc39.88–1.40 ...
52.1531.16PacWestBancorpPACW6.4 10 37.63+0.04.60
27.00 18.06Palomar PLMR ... ...26.45+0.85 ...
17.6210.26PanAmerSilverPAAS .9 dd15.35+2.27.035
60.5638.05PapaJohn's PZZA2.0dd45.41–0.51.225
12.30 3.13 ParatekPharmaPRTK ... dd 3.32–0.47 ...
43.1528.01Park-Ohio PKOH1.6 7 30.49–0.46.125
5.603.62PartnerCommsPTNR ... 56 4.55+0.14 ...
67.5027.32PatrickIndustriesPATK ... 943.19–2.87 ...
25.5013.80PatriotNatBncpPNBK .3 2514.85+0.09.01
21.9516.80PatriotTransportPATI ... 1916.80 ... ...
23.8817.23PatternEnergyPEGI7.2dd23.53+0.44.422
26.6018.94Patterson PDCO5.1 23 20.28–1.14.26
18.399.49PattersonUTIEnPTEN1.5dd10.77–0.84.04
88.4361.32Paychex PAYX2.9 30 84.56–1.16 .62
107.74 53.46Paylocity PCTY ... cc104.84+1.26 ...
121.48 74.66PayPal PYPL ... 64118.63–1.49 ...
5.453.75PeakResorts SKIS5.5dd 5.10+0.25.07
35.1923.96PeapackGladFinlPGC .7 1228.01–0.58.05
78.6143.21PegasystemsPEGA .2 dd75.54–2.56.03
35.7017.30PennNationalPENN ... 1917.91–0.38 ...
89.8527.33PennVirginiaPVAC ... 330.05–0.31 ...
7.846.21PennantParkPNNT11.015 6.55+0.26.18
46.5034.84PennsWoodsBncpPWOD4.2 14 44.81+0.96.47
19.0013.66People'sUtdFinPBCT4.3 12 16.33–0.52.1775
39.4228.35PeoplesBncpOHPEBO4.3 13 31.75–0.56.34
34.3220.03PeoplesBncpNCPEBK2.0 12 27.33–0.25.14
47.7939.01PeoplesFinSvcsPFIS3.0 13 44.99+1.08.34
135.24104.53PepsiCo PEP2.9 14 130.09–3.19 .955
11.36 3.56 Perceptron PRCP ... 17 3.68–0.38 ...
35.9920.92Perficient PRFT ... 4435.30+0.20 ...
2.480.56PerformShippingDCIX ... dd 1.00–0.01 ...
2.861.00PerformantFinPFMT ... dd 1.32+0.05 ...
4.35 2.47PerionNetworkPERI ... 11 4.04+0.53 ...
9.708.31Perma-PipeIntlPPIH ... dd 8.89–0.06 ...
31.88 20.21 Personalis PSNL ... ...22.42–2.92 ...
43.9321.29PetIQ PETQ ... cc36.00+1.56 ...
41.4515.00PetMedExpressPETS6.7 9 16.23+1.14.27
16.652.55PhaseBioPharmPHAS ... dd10.03–1.19 ...
54.6227.32PhibroAnimalPAHC1.6 18 30.06–0.45.12
11.587.95Photronics PLAB ... 16 8.75+0.48 ...
29.3214.83PilgrimPride PPC ... 3126.24–0.32 ...
31.9916.53Pinduoduo PDD ... dd20.05+0.91 ...
66.5443.23PinnacleFinPtrsPNFP1.1 12 58.82+1.32 .16
15.102.34PintecTech PT ... dd 2.96–0.78 ...
5.752.60Pixelworks PXLW ... dd 2.96–0.19 ...
11.015.98PlayaHotels PLYA ... 23 7.34–0.29 ...
66.9847.63Plexus PLXS ... 1256.05–3.73 ...
38.3717.88Pluralsight PS ... dd29.57–2.48 ...
196.00 136.83Pool POOL1.2 31 191.24+6.30.55
58.9944.22Popular BPOP2.2 8 54.92–1.46.30
3.802.25PortmanRidgePTMN16.7dd 2.40–0.06.10
42.1714.81PortolaPharmPTLA ... dd26.64+0.57 ...
14.154.24Potbelly PBPB ... dd 4.44–0.02 ...
49.6528.07PotlatchDelt PCH4.2 21 38.12–0.61.40
41.4222.55PowellIndustriesPOWL2.8cc36.81+0.34.26
84.74 47.35PowerIntegrationsPOWI .8 3983.04+3.52.17
19.0011.77PrecisionBio DTIL ... ...13.91+0.44 ...
66.4239.87PreferredBankLAPFBC2.4 10 50.93+1.14.30
89.7045.12PreformedLinePLPC1.4 13 57.21+0.76.2020.8214.07PremierFinBncpPFBI3.9 10 15.20–0.78.15
47.2231.31Premier PINC ... dd39.18+0.25 ...
17.8112.04Presidio PSDO1.2 32 13.71–0.42.04
16.909.83PrevailTherapPRVL ... ...11.64+0.02 ...
88.6548.06PriceSmart PSMT1.1 26 61.69+0.48.35
20.7210.70PrimoWaterPRMW ... dd13.76+0.20 ...
28.3617.82PrimorisSvcs PRIM1.2 13 20.05–0.60.06
61.1240.42PrincipalFin PFG3.6 11 59.37+0.25.54
42.16 22.00PrincipiaBioPRNB ... ...38.58–0.63 ...
9.423.62ProgenicsPharmPGNX ... dd 5.26–0.38 ...
47.6030.23ProgressSoftwarePRGS1.5 35 41.25–0.52.155
131.4375.92Proofpoint PFPT ... dd123.62–1.60 ...
24.006.40ProQRTherapPRQR ... dd 8.55–0.52 ...
7.605.70ProspectCapitalPSEC10.8... 6.67–0.02.06
14.365.49ProtagonistTherapPTGX ... dd13.14–0.09 ...
24.0515.05ProtectiveInsAPTVCA2.4dd16.60–0.21.10
25.0015.81ProtectiveInsBPTVCB2.4dd16.43–1.28.10
3.940.35ProteonTherapPRTO ... dd .41–0.04 ...
10.38 0.90 ProteostasisTher PTI ... dd .91–0.09 ...
15.918.63Prothena PRTA ... dd 9.86+0.18 ...
75.6154.02ProvidenceServicePRSC ... dd54.27–2.82 ...
21.81 14.67ProvidentFinPROV2.6 32 21.40–0.16.14
19.5713.92PrudentialBancorpPBIP1.1 18 18.00–0.28.50
54.20 10.15 PumaBiotechPBYI ... dd10.20–1.46 ...
14.495.40Puyi PUYI ... ...10.50+3.02 ...
61.8038.32QADA QADA .7 cc42.01–0.32.072
49.4028.35QADB QADB .7 cc33.25+1.10.06
48.1030.15QCRHoldingsQCRH .7 1233.92–0.31.06
20.9011.61QIWI QIWI1.4 20 19.67–0.53.28
86.5054.74Qorvo QRVO ... 6871.29+1.03 ...
90.3449.10Qualcomm QCOM3.3 40 75.00+0.10.62
98.3065.94Qualys QLYS ... 6087.80–1.66 ...
36.1513.00Quanterix QTRX ... dd31.27+1.46 ...
1.550.86Quarterhill QTRH3.1dd 1.23 ....0094
1.190.47QuickLogic QUIK ... dd .52–0.05 ...
77.6344.27Quidel QDEL ... 3656.97–0.38 ...
20.0212.12QuinStreet QNST ... 1316.02+0.29 ...
11.155.52Quotient QTNT ... dd10.46–0.03 ...
24.2411.62QurateRetailBQRTEB ... 712.57–0.05 ...
25.0311.17QurateRetailAQRTEA ... 1012.92+0.29 ...
20.393.90Qutoutiao QTT ... dd 4.64+0.06 ...R
32.7117.03RBBBancorp RBB2.1 10 19.39+0.16.10
171.54123.50RBCBearingsROLL ... 38161.63–2.53 ...
34.84 12.50 RCIHospitalityRICK .8 1014.65–2.62.03
5.072.54RCMTech RCMT ... 13 3.30+0.02 ...
83.4538.56REGENXBIORGNX ... dd49.13+1.65 ...
12.755.14RFIndustries RFIL1.118 7.31–0.45.02
31.0024.16RGCResourcesRGCO2.3 25 28.12–1.10.165
13.686.70RISEEducationREDU ... 24 9.01+0.03 ...
13.12 7.10R1RCM RCM ... dd12.72–0.30 ...
6.153.51RTISurgical RTIX ... dd 4.10–0.19 ...
34.508.67RaPharm RARX ... dd33.53+0.46 ...
28.8412.81RadiusHealthRDUS ... dd22.44+0.24 ...
16.549.97RadNet RDNT ... 2014.75+0.26 ...
28.5021.43Radware RDWR ... 7024.68+0.10 ...
8.944.35RamacoRscsMETC ... 8 5.14–0.14 ...
13.617.17Rambus RMBS ... dd12.53+0.46 ...
17.2413.16RandolphBancorpRNDB ... dd15.01+0.07 ...
63.98 26.27Rapid7 RPD ... dd62.77–0.06 ...
20.2417.49RattlerMidstrmRTLR ... ...19.05–0.68 ...
49.8032.40RavenIndustriesRAVN1.5 30 35.01–0.97.13
3.70 1.56 RealNetworksRNWK ... dd 1.62+0.01 ...
66.2542.90RealPage RP ... cc63.21–1.36 ...
30.05 22.91 RealReal REAL ... ...24.14–1.65 ...
104.5346.00ReataPharmRETA ... dd87.17+0.26 ...
58.0047.12RedRiverBcshsRRBI ... ...48.00–0.49 ...
51.2824.57RedRobin RRGB ... dd34.30+3.47 ...
36.8018.78RedRockResortsRRR1.8 17 22.12–0.24.10
26.0113.50Redfin RDFN ... dd16.98–0.90 ...
10.985.13RedHillBio RDHL ... dd 8.10+0.70 ...
83.52 2.57 Reebonz RBZ ... ... 2.81–0.31 ...
70.2655.50RegencyCtrs REG3.6 38 65.01–3.53.585
442.00287.66RegenPharmREGN ... 14298.11+5.55 ...
47.6528.02Renasant RNST2.5 12 34.62–0.86.22
32.5213.40RenewableEnergyREGI ... 3215.55–0.05 ...
28.25 11.98Rent-A-Center RCII ... 4026.05–1.78 ...
89.22 45.00Repligen RGEN ... cc86.80+1.80 ...
23.558.88Replimune REPL ... dd12.11–1.01 ...
52.6835.17RepublicBcpKYARBCAA2.2 13 48.26–2.36 .264
8.204.55RepublicFirstBncpFRBK ... 38 4.61–0.26 ...
19.5012.72ResourcesConnectRECN3.1 17 16.66+0.53.13
3.300.35RestorationRobHAIR ... dd .64+0.05 ...
20.606.21resTORbio TORC ... dd10.01+0.16 ...
19.8015.44RetailOppor ROIC4.5 45 17.59–0.36.197
33.0017.53Retrophin RTRX ... dd21.21–0.34 ...
30.6010.37RevanceTherapRVNC ... dd12.60+0.03 ...
34.97 19.90 RhythmPharmRYTM ... dd21.39+0.21 ...
7.894.23RibbonCommsRBBN ... dd 4.91–0.11 ...
10.405.00RichardsonElecRELL4.392 5.60+0.08.06
3.651.96RigelPharm RIGL ... dd 2.41–0.11 ...
24.057.22RigNet RNET ... dd 9.01–0.94 ...
8.554.00RiminiStreet RMNI ... dd 5.10–0.16 ...
9.995.46RiverviewBncpRVSB2.211 8.22–0.13.045
14.5510.05RiverviewFinlRIVE3.8 13 10.50 ... .10
25.9610.75RocketPharmRCKT ... dd12.53–0.84 ...
6.882.19RockwellMedicalRMTI ... dd 3.02–0.02 ...
33.4522.44RockyBrandsRCKY1.9 15 29.53+0.84.14
10.947.95RockyMtnChocRMCF5.721 8.42+0.15.12
113.44 26.30Roku ROKU ... dd106.85+4.38 ...
108.20 75.91RossStores ROST1.0 25 106.61+0.59.255
118.50 70.16RoyalGold RGLD .9 82117.79+7.82.265
27.7312.71RubiusTherapRUBY ... dd15.08–0.32 ...
12.143.06RuhnnHoldingRUHN ... dd 3.66+0.04 ...
45.9931.53RushEntA RUSHA1.4 9 34.03–1.30.12
46.6032.35RushEntB RUSHB1.3 11 36.36–0.84.12
33.9521.70RuthsHospitalityRUTH2.3 16 22.55+0.44.13
117.9360.83Ryanair RYAAY ... 1464.31+0.66 ...S
47.7735.16S&TBancorp STBA2.9 12 37.34–0.35 .27
236.90146.13SBAComm SBAC ... cc228.40–5.57 ...
29.6519.30SBOneBancorpSBBX1.3 13 22.40–0.32.075
1.900.35SCYNEXIS SCYX ... dd 1.23–0.05 ...
64.2142.27SEIInvestmentsSEIC1.2 19 56.57–0.31.33
23.0314.08SI-BONE SIBN ... ...19.73–0.07 ...
8.474.68SIGATech SIGA ... 1 5.44–0.29 ...
85.4038.84Sina SINA ... 2340.44–0.69 ...
12.097.95SLM SLM1.2 8 9.61–0.01.03
35.1016.94SMARTGlobalSGH ... 1031.09–0.38 ...
5.982.30SMTC SMTX ... cc 3.83–0.21 ...
5.671.77SORLAutoPartsSORL ... 5 3.66–0.12 ...
7.320.61SPIEnergy SPI ... ... 2.10–0.14 ...
41.3527.13SPPlus SP ... 1633.83+0.99 ...115.0075.67SPSCommerceSPSC... 65100.60–3.28 ...
67.7340.96SS&CTech SSNC.7 cc58.18–0.72.10
16.11 8.11SSRMining SSRM... cc15.86+1.88 ...
333.74177.70SVBFin SIVB ... 11219.31–2.94 ...
20.0010.05SVMK SVMK... dd17.02+0.48 ...
23.8315.70SabraHealthcareSBRA9.0 27 19.98–0.51.45
26.7819.41Sabre SABR2.4 21 23.07–0.14.14
99.7077.58SafetyInsuranceSAFT3.4 14 95.47–0.76.80
38.8528.00SagaComm SGA3.9 13 30.46–0.40.30
193.5679.88SageTherapSAGE... dd184.54–5.42 ...
83.7552.04Saia SAIA ... 1665.23–0.21 ...
5.501.85SalemMediaSALM12.1dd 2.14–0.16.065
154.8293.98SandersonFarmsSAFM1.0dd129.98–5.28.32
40.5929.83SandySpringBncpSASR3.4 11 35.28–0.26.30
86.43 53.12Sanfilippo JBSS .7 2985.23+4.42 2.40
19.256.26SangamoTherapSGMO... dd11.60–0.12 ...
34.7122.30Sanmina SANM... 1930.68+0.85 ...
45.6240.19Sanofi SNY2.8 21 41.95+0.671.7223
0.600.15SanofiRt GCVRZ... ... .53 ... ...
165.8795.21SareptaTherapSRPT... dd149.26–6.84 ...
13.252.32Savara SVRA... dd 2.49–0.10 ...
44.3028.55ScanSourceSCSC... 1532.20–0.14 ...
35.6020.94SchnitzerSteelSCHN2.9 6 25.43+0.53.1875
30.00 13.01 ScholarRockSRRK... dd13.15–1.63 ...
47.9431.38Scholastic SCHL1.8 25 32.74–0.34.15
51.0014.79ScientificGamesSGMS... dd17.92–1.95 ...
18.75 10.16 SciPlay SCPL ... ...10.56–2.33 ...
6.102.44scPharm SCPH... dd 5.21+1.61 ...
23.4112.44ScrippsEW SSP1.3 32 15.02–0.74.05
3.311.13SeaChangeSEAC... dd 1.70+0.01 ...
33.4721.74SeacoastBkgFLSBCF... 1825.62–0.37 ...
57.6835.38Seagate STX5.3 9 47.30–0.32.63
20.7512.07SeaSpine SPNE... dd12.73–0.45 ...
84.3750.71SeattleGeneticsSGEN... dd75.07+11.29 ...
15.486.65SecooHoldingSECO... 19 7.58+0.27 ...
24.9110.58SecureWorksSCWX... dd12.99–0.03 ...
5.724.58SecurityNatFinSNFCA... 13 5.11–0.12 ...
14.2510.14SelectBancorpSLCT ... 1311.31–0.16 ...
16.551.41SelectaBiosciSELB ... dd 1.69+0.03 ...
79.1756.22SelectiveIns SIGI1.1 20 75.20–1.82.20
60.5539.54Semtech SMTC... 5349.28–0.37 ...
35.9021.97SenecaFoodsASENEA... 4828.84+0.02 ...
35.3724.08SenecaFoodsBSENEB... 5030.00+1.55 ...
19.187.49SeniorHousingSNH7.4cc 8.10–0.44 .15
9.262.02SeresTherapMCRB... dd 3.10+0.21 ...
3.880.85ServiceSourceSREV... dd .93–0.06 ...
44.0629.90ServisFirstBcshsSFBS1.8 13 33.00–0.70.15
2.600.66SesenBio SESN... dd 1.26+0.06 ...
51.4131.10ShenandoahTelSHEN.7 3637.74–1.25.27
12.283.98ShilohIndustriesSHLO... dd 5.09+0.16 ...
68.3924.58ShockwaveMedSWAV... ...50.28–0.55 ...
45.0023.98ShoeCarnivalSCVL1.3 11 26.86–0.44.085
19.5012.95ShoreBancsharesSHBI2.3 8 16.00–0.03.10
91.0935.08Shutterfly SFLY ... dd50.67+0.13 ...
18.050.72SiennaBiopharmSNNA... dd .80+0.01 ...
26.795.00Sientra SIEN ... dd 5.88–0.38 ...
31.1922.68SierraBancorpBSRR2.8 13 25.84–1.10.18
3.020.53SierraOncologySRRA... dd .55–0.10 ...
22.5810.80SierraWirelessSWIR ... dd11.76 ... ...
137.9498.54SignatureBankSBNY1.8 11 123.87–3.73 .56
31.6922.24SilganHoldingsSLGN1.5 15 30.15–0.44.11
45.5028.63Silicom SILC ... 1230.00–0.33 ...
110.4373.13SiliconLab SLAB ... 73104.02–2.07 ...
61.8531.73SiliconMotionSIMO2.9 18 41.15–1.61.30
51.5030.87SilkRoadMedSILK ... dd41.70+1.32 ...
18.2712.00SilvercrestAssetSAMG4.2 13 14.20+0.19.15
32.4522.08SimmonsFirstNatSFNC2.7 10 23.44–0.24.16
66.5725.13SinclairBroadcastSBGI1.4 17 55.89–3.16.20
17.9510.50SiriusIntlIns SG ... cc11.41–0.39 ...
7.295.23SiriusXM SIRI .8 27 6.06–0.01 .0121
65.8042.38SkyWest SKYW.8 1059.57–1.17.12
103.9560.12Skyworks SWKS1.9 14 81.32+0.31.38
49.5626.22SleepNumberSNBR... 1840.15–1.23 ...
6.191.92SmartSand SND ... 5 2.46+0.02 ...
22.8012.47SoYoungIntl SY ... dd14.15–2.63 ...
33.00 12.90 Sohu.com SOHU... dd12.93–0.80 ...
11.365.41SolGelTech SLGL ... dd 9.80–0.68 ...
22.0018.45SolarCapitalSLRC8.1 12 20.37–0.26.41
17.5614.50SolarSeniorCapSUNS8.6 17 16.37–0.02.1175
64.2132.42SolarEdgeTechSEDG... 2763.37+1.25 ...
54.544.46SolidBiosci SLDB ... dd 4.76–0.55 ...
18.269.66SonimTech SONM... ...13.42+0.03 ...
23.609.23Sonos SONO... dd10.79–0.25 ...
7.695.43SotherlyHotelsSOHO7.6dd 6.80–0.31.13
18.7016.04SouthPlainsFinSPFI .0 ...17.42–0.29 .03
90.8056.55SouthState SSB2.1 15 75.65–0.68.40
44.7527.33SouthernFirstBcshSFST ... 1337.42–0.49 ...
40.0029.92SoMOBancorpSMBC1.6 11 32.20+0.01.13
17.9912.87SoNtlBcpVASONA2.4 12 15.08–0.27.09
37.3229.28SouthsideBcshsSBSI3.8 15 32.21–0.23.31
11.717.20SparkEnergySPKE6.5 38 11.17–0.17 .1813
114.2034.53SparkTherapONCE... dd96.85–1.20 ...
16.106.70SpartanMotorsSPAR.8 3411.93+1.97.05
25.5510.70SpartanNashSPTN6.6 14 11.45–0.17.19
25.296.22SpectrumPharmSPPI ... dd 7.85–0.22 ...
14.485.52SperoTherapSPRO... dd 9.92–0.54 ...
23.5316.70SpiritofTexas STXB ... 2122.38+0.14 ...
143.7083.69Splunk SPLK ... dd138.14+1.32 ...
17.2512.21SpokHoldingsSPOK3.4dd14.61–0.79.125
6.693.41SportsmansWrhsSPWH... 8 4.26–0.29 ...
29.67 18.16 SproutsFarmersMktSFM ... 1618.17–0.59 ...
54.0021.70StaarSurgicalSTAA ... cc31.05+0.63 ...
284.4532.54Stamps.comSTMP... 645.30–2.75 ...
15.386.16StarBulkCarriersSBLK ... 2010.65 ... ...
91.61 50.21Starbucks SBUX1.6 39 90.30+0.53.36
38.0015.10StarsGroup TSG ... dd15.83–0.48 ...
36.4528.57StateAutoFin STFC1.1 24 35.54+0.08.10
20.99 10.70 StealthBioTherMITO ... ...11.35–0.35 ...
3.87 2.73StealthGas GASS... dd 3.87+0.27 ...
2.261.54SteelConnectSTCN... dd 1.75 ... ...
49.7025.03SteelDynamicsSTLD3.1 6 31.47+1.36.24
3.280.65SteinMart SMRT... dd .86+0.05 ...
71.4334.36Stericycle SRCL... dd45.61–0.27 ...
16.079.71SterlingCnstr STRL ... 1312.13–1.36 ...
39.3027.88StevenMaddenSHOO1.7 21 33.51+0.61.14
52.4416.05StitchFix SFIX ... 5826.90–0.75 ...
39.3528.02StockYardsBncpSYBT3.0 14 34.95–0.72.26
31.76 22.84 StokeTherapSTOK... ...23.45–3.53 ...
45.6216.14StoneCo STNE... ...34.79+0.97 ...
30.60 17.06Stratasys SSYS... ...28.45–0.81 ...
189.79 102.22StrategicEd STRA1.1dd185.84+4.85.50
38.00 22.00 Strattec STRT2.5dd22.11–0.52.14
33.9522.01StratusPropSTRS... dd28.70+0.50 ...
6.55 2.70 StrongbridgeBioSBBP... 9 2.77–0.15 ...
16.1010.65SummitStateBkSSBI4.0 13 11.96+0.21.12
2.681.10SummitTherapSMMT... 1 1.31–0.03 ...
6.751.55SundanceEnergySNDE... dd 1.62–0.07 ...
8.802.21SunOpta STKL ... dd 3.05–0.03 ...12.794.55SunPower SPWR... dd10.99–0.67 ...
21.42 8.81SunRun RUN ... dd19.77–0.14 ...
22.3615.01SuperiorGroup SGC2.5 15 16.13–0.65.10
56.4029.60SupernusPharmsSUPN... 1732.02+0.12 ...
14.802.47SurfaceOncolSURF... dd 2.74+0.10 ...
18.70 6.86 SurgeryPartnersSGRY... dd 6.94–1.29 ...
82.3538.06Surmodics SRDX... dd39.06–1.28 ...
15.908.50SutroBioph STRO... ...11.16–0.48 ...
31.4122.67SykesEnterprisesSYKE... 2428.02+0.26 ...
26.0717.43Symantec SYMC1.3cc22.27–3.30.075
2.501.40Synacor SYNC... dd 1.51+0.01 ...
24.8012.45Synalloy SYNL1.6 17 16.04+0.16.25
51.6726.34Synaptics SYNA... 5131.46+0.43 ...
8.563.90SynchronossSNCR... dd 7.37–0.74 ...
9.663.39SyndaxPharmSNDX... dd 9.09+0.10 ...
56.3436.27SyneosHealthSYNH... cc48.21–0.52 ...
14.595.75Synlogic SYBX... dd 7.06–1.06 ...
137.8879.14Synopsys SNPS... 34134.99–2.42 ...
23.5311.00Synthorx THOR... dd16.54+1.07 ...
1.750.71SyprisSolutionsSYPR... dd .83–0.01 ...
13.165.17SyrosPharmSYRS... dd 7.40–1.35 ...T
18.0012.19TCGBDC CGBD9.8 18 15.09–0.20.08
25.47 10.70 TCR2TherapTCRR... ...10.79–2.21 ...
60.9945.70TDAmeritradeAMTD2.3 15 51.59+0.62.30
18.45 14.19TFSFin TFSL5.5 63 18.25+0.10.25
8.755.80THLCredit TCRD12.7dd 6.61–0.02.21
80.9357.89T-MobileUS TMUS... 2177.43–2.02 ...
32.7419.54TPICompositesTPIC ... dd26.22+0.56 ...
2.650.50TraconPharmTCON... dd .56–0.03 ...
125.3584.59TRowePriceTROW2.8 14 108.47–2.14.76
47.66 23.01TTEC TTEC1.2 44 47.24+1.00.30
19.918.49TTMTech TTMI ... 8 9.48–0.19 ...
7.701.35T2BiosystemsTTOO... dd 1.64+0.14 ...
91.1640.86TabulaRasaHlthTRHC... dd54.78+0.53 ...
76.6337.40TactileSystemsTCMD... cc53.59–1.40 ...
11.005.02TaiwanLiposome TLC ... dd 5.10+0.04 ...
139.9184.41TakeTwoSoftwareTTWO... 40116.06–0.40 ...
73.5231.35Talend TLND ... dd34.79–1.52 ...
74.8124.03TandemDiabetesTNDM... dd64.62+0.92 ...
8.014.90TandyLeather TLF ... 34 5.75–0.24 ...
9.36 0.91 TarenaIntl TEDU... dd 1.74+0.48 ...
7.905.65TatTechnologiesTATT ... dd 5.69+0.04 ...
111.0866.93TechData TECD... 1099.82–0.22 ...
34.4711.12TechTarget TTGT ... 4521.99+0.60 ...
10.467.63Ericsson ERIC .7 cc 8.85–0.77.1079
9.14 3.35TeleNav TNAV... dd 8.60–0.19 ...
4.520.42Teligent TLGT ... dd .68+0.01 ...
39.3820.00Tenable TENB... dd30.52–0.04 ...
49.8328.73Teradyne TER .8 1845.96–0.30.09
14.92 9.90TerraFormPowerTERP5.5dd14.58+0.31.2014
31.4424.96TerritBanc TBNK2.9 13 29.86–0.04.10
387.46176.99Tesla TSLA ... dd258.18+13.10 ...
20.0010.20TesscoTech TESS4.6 27 17.50–0.94.20
86.48 48.52TetraTech TTEK .7 3084.99+1.12.15
3.66 0.40 TetraphasePharmTTPH ... dd .40–0.03 ...
96.8847.86TexasCapBcshsTCBI ... 1058.86–2.27 ...
120.00 87.70TexasInstruments TXN2.6 21 117.26–1.06.77
75.2450.84TexasRoadhouseTXRH2.2 25 54.03+0.49.30
11.027.64TheBancorp TBBK ... 6 9.07–0.28 ...
6.94 2.20 TherapeuticsMDTXMD... dd 2.25–0.25 ...
35.4815.18TheravanceBioTBPH... dd17.56+0.22 ...
24.459.90360Finance QFIN ... 1111.21–0.05 ...
9.403.70TileShop TTS4.926 4.08–0.26.05
300.0021.50Tilray TLRY ... dd43.59+0.25 ...
38.7521.91TimberlandBncpTSBK2.4 10 25.38–1.47.25
21.2411.99TitanMachineryTITN ... 3420.14–0.20 ...
41.46 15.83 TivityHealth TVTY ... 815.84–0.78 ...
14.206.61TiVo TIVO4.4dd 7.23–0.17.08
12.175.00TizianaLifeSciTLSA ... ... 6.97+0.02 ...
15.804.13Tocagen TOCA... dd 5.69–0.24 ...
42.80 0.57 TonixPharm TNXP... dd .59–0.54 ...
22.624.37Torm TRMD... dd 8.30–0.40 ...
23.5513.56TowerSemi TSEM... 1316.40–0.20 ...
14.15 1.85 TownSports CLUB... dd 1.90–0.20 ...
33.5022.88TowneBank TOWN2.6 14 27.33+0.04.18
114.25 75.84TractorSupplyTSCO1.2 26 112.47–0.50.35
258.0083.66TradeDesk TTD ... cc235.31–8.74 ...
50.48 33.68Tradeweb TW ... ...49.50+1.25 ...
15.958.40TransActTechsTACT3.0 17 11.92–0.79.09
27.0017.56Transcat TRNS... 2524.08–1.22 ...
3.851.34TransGlobeEner TGA4.8 6 1.45–0.02.035
16.604.81TranslateBio TBIO ... dd 9.28–0.87 ...
31.5419.76TransMedicsTMDX... dd25.93+0.43 ...
6.103.35TravelCenters TA ... dd 3.49–0.09 ...
22.857.00Travelzoo TZOO... 3314.24+0.20 ...
13.803.87TremontMortgageTRMT18.4dd 4.79+0.50 .22
3.580.38Trevena TRVN... dd 1.02–0.03 ...
10.625.69TreviTherap TRVI ... ... 6.50–0.90 ...
18.65 7.83 TribunePub TPCO.0 dd 8.23–0.041.50
42.8019.43Tricida TCDA... dd33.38+0.26 ...
41.3131.05TriCoBancsharesTCBK2.0 14 37.10–1.29.19
33.4525.18TriMas TRS ... 1830.76–0.33 ...
46.2529.75Trimble TRMB... 3943.98–0.30 ...
5.201.57TrinityBiotechTRIB ... 19 2.20–0.20 ...
69.0042.01TripAdvisor TRIP ... 4744.87–0.36 ...
30.1018.20TriStateCapital TSC ... 1019.91–0.64 ...
44.7027.21TriumphBancorp TBK ... 1530.33+1.86 ...
7.543.41trivago TRVG... cc 4.06+0.01 ...
14.555.02TrueCar TRUE... dd 5.17–0.17 ...
46.7022.38Trupanion TRUP... dd33.24–1.22 ...
9.456.51TrustcoBank TRST3.313 8.17+0.02.0681
36.6426.84Trustmark TRMK2.8 15 32.36–0.82.23
3.551.46TuesdayMorningTUES... dd 1.66–0.01 ...
8.302.48Tuniu TOUR... dd 3.15–0.02 ...
47.7224.21TurningPtTherapTPTX ... ...41.02–1.36 ...
34.508.25TurtleBeach HEAR... 410.00–0.42 ...
11.986.6021Vianet VNET... dd 7.14–0.64 ...
27.97 13.10 TwinDisc TWIN ... 913.22–1.21 ...
34.4612.38TwistBiosci TWST... dd30.26+1.69 ...
18.8311.54TwoRiverBancorpTRCB2.0 11 13.75–0.67.07
90.3134.262U TWOU... dd39.14+0.02 ...U
80.3957.00UMBFin UMBF1.9 16 64.46–1.14.30
16.833.19USATech USAT... ... 6.70–0.59 ...
23.449.11USATruck USAK... 6 9.34–0.14 ...
1.800.88USAutoPartsNtwkPRTS... dd 1.22–0.04 ...
77.1554.24USEcology ECOL1.2 28 62.24+1.03.18
84.93 68.20USLime&MinUSLM.6 2384.43+1.00.135
174.9579.55UbiquitiNetworksUBNT.7 30133.44+3.47.25
368.83 224.43UltaBeauty ULTA ... 31357.00+0.61 ...
16.346.94UltraClean UCTT... 4413.88–0.17 ...
2.040.16UltraPetroleum UPL ... 0 .19–0.03 ...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