M18 BARRON’S March9,2020
A
60.0040.89AAON AAON .5 5858.97+3.961.02 1.50 1.70.16
53.7021.56ACADIAPharmACAD ... dd41.91–0.83–1.60 –1.85–.28 ...
39.3726.00ACIWorldwideACIW ... 5329.79+1.92.571.41 1.45 ...
10.144.26ACImmune ACIU ... 10 6.95+0.08–.84.84–.81 ...
51.2010.91ACMResearchACMR ... 3532.03–2.92.371.00 1.04 ...
6.312.82ADMABiologicsADMA ... dd 2.99+0.08–1.45–.89 –.65 ...
19.6514.51AGNCInvt AGNC11.2 15 17.10+0.061.16 2.27 2.32.16
1.930.83ALJRegional ALJJ ... dd .87–0.06–.41... ... ...
13.536.81AMAGPharmAMAG ... dd 7.68–0.07–13.71–.23.37 ...
62.3926.17AMCNetworksAMCX ... 427.33–3.67...7.75 7.64 ...
80.6556.65Amerisafe AMSF 1.6 1468.36+3.194.80... ... .27
15.157.47A-MarkPrecMetAMRK ... 42 9.00–0.21–.48.60 .69 ...
18.626.11ANGIHomesvcsANGI ... 91 6.13–1.00....07 .16 ...
86.9641.56ANIPham ANIP ... 8842.92–5.09...4.74 6.19 ...
299.06174.25Ansys ANSS ... 45237.78–4.415.25 6.44 7.17 ...
23.6018.51ARKRestaurantsARKR 5.4 1618.60–2.00.761.00 1.00.25
319.22175.57ASML ASML .8 48288.11+11.407.20 9.0411.691.1586
4.500.95ATACreativityAACG ... dd 1.00–0.03–.67.22 .34 ...
65.6450.48ATNIntl ATNI 1.2 dd55.52+1.62–.68.17 .23.17
18.504.20AveoPharma AVEO ... dd 4.23–0.17–.19.32–1.59 ...
29.3212.67AVROBIO AVRO ... dd20.42+1.12–3.62... ... ...
6.142.72AXT AXTI ... dd 3.30–0.18–.07 –.03.21 ...
348.28147.28Abiomed ABMD ... 29157.08+6.825.61 4.87 4.75 ...
69.0044.38AcaciaCommsACIA ... 8565.14–3.37.771.89 2.05 ...
3.502.19AcaciaResearchACTG ... dd 2.22–0.08–2.10... ... ...
35.4025.53AcadiaHealthcareACHC ... 2429.48–0.121.24 2.28 2.54 ...
97.5637.01AcceleronPharmaXLRN ... dd91.33+5.40–2.38 –2.79 –2.52 ...
4.962.35Accuray ARAY ... dd 2.79–0.18–.19...–.04 ...
4.001.15AcelRxPharm ACRX ... dd 1.43+0.11–.81 –.87 –.65 ...
7.510.74AclarisTherap ACRS ... dd 1.11–0.03–3.90 –1.40 –1.17 ...
14.961.07AcordaTherapACOR ... dd 1.17–0.27–5.75 –1.20 –1.46 ...
64.5340.89ActivisionBliz ATVI .7 3159.97+1.841.95 2.47 2.83.41
8.253.35AdamasPharmADMS ... dd 3.89–0.67–3.80 –2.28 –1.49 ...
6.000.71AdaptimmuneTherADAP ... dd 3.49–0.13–1.33 –1.11 –1.28 ...
55.1224.05AdaptiveBiotechADPT ... dd27.04–1.06–1.01–.95–1.03 ...
104.5659.58AddusHomeCareADUS ... 5276.40+0.131.41 2.94 3.18 ...
6.491.23ADDvantage AEY ... dd 3.08–1.42–.51.761.30 ...
386.75249.10Adobe ADBE ... 56336.77–8.356.00 9.8111.63 ...
17.817.65Adtran ADTN 4.6 dd 7.87–0.18–1.11–.04.16.09
4.590.90AduroBiotechADRO ... dd 3.22+0.17–1.21...–.77 ...
15.347.32AdvEmissions ADES11.4 5 8.77–0.121.76...4.08.25
78.4946.01AdvEnergyIndsAEIS ... 3661.45+1.981.69 3.35 4.49 ...
59.2721.04AdvMicroDevicesAMD ... cc48.59+3.11.301.14 1.59 ...
10.800.21Advaxis ADXS ... dd .80–0.01–1.09–.70 –.55 ...
16.814.20AdverumBiotechADVM ... dd11.87–0.44–1.18... ... ...
23.6514.12Aegion AEGN ... dd18.03+0.02–.67 1.35 1.57 ...
9.105.99AegleaBioTherapAGLE ... dd 6.31–0.52–2.45 –2.50 –2.45 ...
1.700.60Aemetis AMTX ... dd .73–0.01–1.63 –1.75 –1.15 ...
50.1014.87AeriePharm AERI ... dd15.16–2.34–4.39 –2.73 –1.39 ...
82.2648.61AeroVironmentAVAV ... 5061.15+9.761.97... ... ...
12.566.03AestheticMed AIH ... dd10.01+2.44–1.617.04 7.08 ...
4.682.18Affimed AFMD ... dd 2.24–0.12–.38 –.51 –.56 ...
34.8721.30Afya AFYA ... 6223.15–0.63...2.51 4.12 ...
37.1718.49Agilysys AGYS ... dd26.37–5.76–.57.14 .50 ...
68.8928.36AgiosPharm AGIO ... dd46.90–0.58–6.86 –6.70... ...
4.941.33AgroFresh AGFS ... dd 2.09–0.10–.60... ... ...
0.16 ... AgroFreshWtAGFSW ... ... .01 ... ... ... ... ...
37.0016.95AimmuneTherapAIMT ... dd20.61–3.20–3.97 –3.79 –1.86 ...
24.5012.51AirT AIRT ... 2718.50 ....44 .61 .69 ...
0.300.03AirTWt AIRTW ... ... .07 ... ... ... ... ...
25.6016.41AirTransportSvcsATSG ... dd17.09–0.81.791.59 1.79 ...
103.3467.28AkamaiTech AKAM ... 3190.62+4.112.90 4.91 5.35 ...
32.5713.90AkceaTherap AKCA ... 6416.72–0.26.77–1.93 –2.13 ...
10.532.99AkebiaTherap AKBA ... dd 9.06+0.19–2.47 –2.07 –1.48 ...
34.0016.06AkeroTherapAKRO ... dd24.41+2.64–3.04 –2.24 –2.25 ...
5.460.93Akorn AKRX ... dd .97–0.19–1.80.05 .32 ...
71.5041.06Alarm.com ALRM ... 4244.89–3.361.06 1.48 1.69 ...
2.281.60AlaskaCommSysALSK ... 27 2.00–0.10.17 .08 .09 ...
35.9313.64Alector ALEC ... dd29.10+1.62–.75–1.13 –1.77 ...
141.8689.31AlexionPharm ALXN ... 991.98–2.0510.70 11.08 12.10 ...
38.2525.25Alico ALCO 1.1 632.08–0.495.05 1.11 1.59.09
334.64169.84AlignTech ALGN ... 41225.17+6.825.53 6.70 8.57 ...
17.70 ...AlimeraSciencesALIM ... dd 6.37–0.84–2.19–.97.66 ...
37.7516.65Alkermes ALKS ... dd18.99–1.85–1.25.32 .53 ...
139.9930.32Allakos ALLK ... dd61.42–0.91–1.89 –2.82 –3.69 ...
38.9529.72AllegianceBcshsABTX 1.3 1230.19–2.982.47 2.36 2.56.10
183.26117.51AllegiantTravelALGT 2.3 9121.76–13.7814.26 16.70 17.69.70
7.951.55AllenaPharm ALNA ... dd 1.77–0.20–1.72 –2.05 –1.71 ...
20.785.96AllianceResourceARLP25.9 2 6.17–0.573.07.96 .61.40
60.2845.72AlliantEnergy LNT 2.6 2557.49+5.372.34 2.43 2.57.38
49.9830.98AlliedMotionTechAMOT .3 2237.29–1.251.70 1.85... .03
33.8021.25AllogeneTherapALLO ... dd27.01+0.01–1.83 –2.51 –2.75 ...
13.056.74Allot ALLT ... dd10.26–0.59–.25 –.04.14 ...
12.027.06AllscriptsHlthcrMDRX ... dd 7.64+0.10–1.10.73 .80 ...
134.5165.81AlnylamPharmALNY ... dd113.39–4.27–8.11 –7.07... ...
14.508.22Alpha&OmegaSemAOSL ... cc10.17–0.67.08... ... ...
1530.741027.03AlphabetA GOOGL ... 261295.74–43.5149.16 53.76 62.35 ...
1532.111025.00AlphabetC GOOG ... 261298.41–40.9249.16 53.77 62.24 ...
7.932.18Alphatec ATEC ... dd 5.55–0.30–1.09–.64 –.35 ...
8.242.25AlpineImmuneALPN ... dd 3.25+0.13–2.63 –2.54 –2.34 ...
43.2827.91AltairEngg ALTR ... dd31.01–3.79....33 .48 ...
4.451.51Altimmune ALT ... dd 3.80+0.10–15.16–1.52 –1.26 ...
27.089.66AltisourcePortfASPS ... dd10.50–5.394.74...2.85 ...
38.4323.89AltraIndlMotionAIMC 2.7 1325.46–4.661.97 2.55 3.11.17
6.511.29AltusMidstreamALTM ... dd 1.30–0.16....10 .19 ...
20.0014.58AmalgamBankAMAL 2.0 1115.64–0.371.47 1.59 1.69.08
26.1213.67Amarin AMRN ... dd14.91+0.24–.07 –.10.55 ...
2185.951586.57Amazon.comAMZN ... 831901.09+17.3423.01 28.57 40.08 ...
73.5936.68Ambarella AMBA ... dd50.64–8.81–1.35.42 .65 ...
77.2952.90Amdocs DOX 2.0 1864.83+1.083.47 4.52 4.83.3275
202.76106.65Amedisys AMED ... 45174.30+0.293.84 5.02 6.00 ...
23.5913.50AmerantBancorpAAMTB ... 1316.31–2.15....991.21 ...
17.5011.00AmerantBancorpBAMTBB ... 1113.40–1.02... ... ... ...
426.50295.82Amerco UHAL .0 20324.23+1.7218.93...19.99.50
8.186.65AmerFirstMultifamATAX 6.7 18 7.41+0.43.42 .59 .63.125
35.2414.80AmerAirlines AAL 2.5 415.97–3.083.79 4.52 5.42.10
15.189.36AmericanFin AFIN10.9dd10.11–0.29–.03 –.13 –.09.0917
41.5027.64AmNtlBcsh AMNB3.8 1428.40–2.491.98 2.85 3.01.27
143.4094.50AmericanNatlInsANAT 3.4 497.18–1.1823.074.23 4.64.82
10.945.41AmerOutdoorAOBC ... 27 7.22–2.74.33 .63 .86 ...
34.9721.51AmericanPubEduAPEI ... 2923.01+0.751.54... ... ...
16.4311.07AmRvrBksh AMRB2.2 1312.46–2.01.941.13 1.25.07
19.8211.21AmerSoftwareAMSWA2.8 6315.86–0.59.22 .27 .33.11
16.336.12AmerSupercondAMSC ... dd 7.02+0.171.29 –.93 –.72 ...
117.7070.92AmericanWoodmarkAMWD ... 1783.87+0.104.83 7.19 7.92 ...
129.7080.40AmerCarMartCRMT ... 1297.97–4.806.73 8.31 9.30 ...
44.9031.72AmerisBancorpABCB 1.9 1132.30–1.882.75 4.09 4.18.154.303.92AmeriServFin ASRV 2.5 11 3.95–0.08.35 .16 .22.025
244.99166.30Amgen AMGN3.0 16210.65+10.9212.88 15.76 17.101.60
14.627.11AmicusTherapFOLD ... dd 9.49–0.05–1.48 –1.41 –1.06 ...
15.256.41AmkorTech AMKR ... 20 9.86–0.58.50 .981.09 ...
24.4014.89AmphastarPharmAMPH ... 1515.33–0.06–.12....65 ...
7.964.55AmtechSystemsASYS ... dd 4.68–0.30–.36 –.37.55 ...
5.751.87Amyris AMRS ... dd 3.60+0.42–3.69... ... ...
127.3095.51AnalogDevices ADI 2.3 33107.00–2.053.65 4.75 5.71.62
83.1010.00AnaptysBio ANAB ... dd18.23+3.28–3.60 –2.52 –3.02 ...
35.7217.40Andersons ANDE 3.6 3519.20+0.83.551.63 1.89.175
25.4811.08AngioDynamicsANGO ... 811.67+0.181.64.12 .22 ...
75.7229.01AnikaTherap ANIK ... 2241.41–0.351.89.491.97 ...
12.188.19AnPacBioMed ANPC ... ... 8.97+0.47... ... ... ...
45.0417.36ApellisPharm APLS ... dd34.43–0.19–4.90 –5.60 –5.27 ...
46.7029.39ApogeeEnt APOG2.5 2130.35+0.161.63 3.06 3.19.1875
4.082.50ApolloEnd APEN ... dd 2.52–0.10–2.31 –1.55 –1.12 ...
18.3315.03ApolloInv AINV11.7 17 15.34+0.101.02... ... .45
148.0765.50AppFolio APPF ... cc117.34–5.63....44 .82 ...
63.7730.43Appian APPN ... dd46.10+1.95... ... ... ...
327.85169.50Apple AAPL 1.1 23289.03+15.6711.89... ... .77
10.422.52AppliedGeneticAGTC ... dd 4.28–0.45–.11... ... ...
69.4436.80ApplMaterials AMAT 1.5 1957.79–0.332.86...4.70.21
15.988.34AppliedOptoelecAAOI ... dd 8.79–0.14–3.31–.85.01 ...
57.397.95AppliedTherapAPLT ... ...41.11–0.44–.94–1.99 –2.37 ...
53.1115.10ApreaTherap APRE ... ...36.34+2.04...–2.87 –2.02 ...
5.252.61Aptinyx APTX ... dd 2.96–0.26–2.64... ... ...
33.284.00Aptorum APM ... ... 4.12–1.88–.53 –.54 –.50 ...
8.593.55ApyxMedical APYX ... dd 6.30+0.251.86 –.60 –.62 ...
10.002.95AquestiveTherapAQST ... dd 3.82+0.09–2.96 –2.28 –1.79 ...
15.624.97Aravive ARAV ... dd 7.92–0.62–10.64–1.75 –1.94 ...
4.560.82ArbutusBiopharmaABUS ... dd 2.97+0.05–2.89 –1.19 –1.13 ...
34.6018.12ArcBest ARCB 1.6 1319.63–0.181.51 2.41 2.90.08
48.3231.53ArchCapital ACGL ... 1140.70+0.273.87 2.94 3.16 ...
59.4924.29ArcoPlatform ARCE ... dd51.76+0.65–.45.761.44 ...
19.004.26ArcturusTherapARCT ... ...18.00+4.15–2.16 –1.82 –2.37 ...
29.0619.32ArcutisBiotherapARQT ... ...28.25+1.68...–4.05 –4.05 ...
8.822.10Ardelyx ARDX ... dd 6.26–0.66–1.62 –1.46–.95 ...
64.4841.32ArenaPharm ARNA ... 646.03+1.437.69–8.51 –7.80 ...
19.3316.71AresCapital ARCC9.2 917.39+0.201.86 1.81 1.86.40
169.50106.49arGEN-X ARGX ... dd150.11+8.73...–7.23 –7.74 ...
38.3130.26ArrowFinancialAROW3.4 1231.04–0.632.50 2.66 2.46.26
73.7217.27ArrowheadPharmARWR ... 6233.40–1.96.69–.21 –.43 ...
40.4034.04ArtesianRscsAARTNA2.8 2235.53+1.201.54 1.56 1.60.2496
54.9514.07Arvinas ARVN ... dd49.42+2.29–25.45–1.94 –2.31 ...
41.802.62AscenaRetail ASNA ... dd 3.03–0.77–67.00... ... ...
145.5990.06AscendisPharmaASND ... dd129.93–0.45–3.74 –3.39 –4.73 ...
2.401.21AsiaPacificWireAPWC ... dd 1.25–0.04.21... ... ...
8.180.35AslanPharm ASLN ... dd 2.15+0.35–1.41–.67... ...
10.273.58AspenGroup ASPU ... dd 8.67–0.11–.50...–.10 ...
142.8996.25AspenTech AZPN ... 29103.10–3.413.71 3.73 4.23 ...
25.078.13AssemblyBiosciASMB ... dd20.64+2.52–3.72 –4.12 –3.52 ...
5.760.68AssertioTherapASRT ... dd 1.14+0.06.57 .83 .70 ...
10.444.27AstaFunding ASFI ... 9 9.85–0.061.08.16 .11 ...
46.3726.20AstecIndustriesASTE 1.2 3936.32–1.23.951.56 2.19.11
44.3417.30Astronics ATRO ... 1218.21–2.06....741.42 ...
27.9610.38AstroNova ALOT 2.6 1410.84–0.02.81 .46 .56.07
41.9310.18AtaraBiotherapATRA ... dd12.45+0.30–5.67 –5.12 –4.60 ...
21.118.82Athenex ATNX ... dd11.66–0.56–1.67 –1.56–.90 ...
2.951.46AtlanticAmericanAAME .8 dd 2.50+0.03–.05... ... .02
20.2115.11AtlCapitalBcshsACBI ... 2416.88–1.252.12... ... ...
40.2026.16AtlUnionBkshs AUB 3.7 1126.74–3.002.41 2.66 2.84.25
32.5019.20AtlanticaYield AY 5.8 4627.95–0.96.61 .951.30.41
18.283.22Atlanticus ATLC ... 413.89+0.89.56–3.25 –2.00 ...
51.9920.61AtlasAir AAWW ... dd22.86–3.86–11.355.79 5.56 ...
14.148.42AtlasTech ATCX ... cc 9.00–0.90... ... ... ...
1.400.30AtlasTechWt ATCXW ... ... .70–0.01... ... ... ...
156.12100.25Atlassian TEAM ... dd144.36–0.60... ... ... ...
29.359.51Atreca BCEL ... ...24.85+1.21...–3.33 –2.15 ...
44.5122.57AtriCure ATRC ... dd36.97–1.45–.94–1.41–.99 ...
948.03603.00Atrion ATRI .9 36715.03+98.7219.73 15.14 13.191.55
61.6031.00AuburnNatlBncpAUBN 1.9 2053.65–3.342.72 1.00 1.00.255
28.7312.67AudioCodes AUDC1.1 cc21.79–0.62.141.03 1.23.13
21.933.52AuriniaPharm AUPH ... dd16.86–0.64–1.33–.76 –.24 ...
9.052.00AuroraMobile JG ... dd 2.75+0.07–.16.411.65 ...
211.58129.70Autodesk ADSK ... cc173.42–17.46.964.35 6.03 ...
32.847.82AutolusTherapAUTL ... dd 8.25+0.07–2.89 –2.97 –3.28 ...
182.32148.15ADP ADP 2.3 28159.15+4.415.24 6.18... .91
10.751.03AvadelPharm AVDL ... dd 9.88–0.11–2.55–.97 –.94 ...
16.5310.96AviatNetworksAVNW ... 1011.99–0.011.73.941.68 ...
10.794.37AvidTechnologyAVID ... dd 7.13–0.26–.26.54 .77 ...
52.9821.54AvisBudget CAR ... 624.13–8.243.98 4.00 4.59 ...
49.0329.04Avnet AVT 2.8 3130.20–0.481.59... ... .21
4.002.66Aware AWRE ... dd 2.91–0.14–.39.02 .03 ...
29.2413.99AxcelisTechs ACLS ... 4723.47–0.52.501.16 1.91 ...
15.992.76AxcellaHealth AXLA ... ... 3.76–0.01–1.54 –2.74 –2.19 ...
90.1046.28AxonEnterpriseAAXN ... cc74.44–2.93.011.15 1.49 ...
43.3718.08AxonicsModul AXNX ... dd35.93+0.48–2.80 –1.94–.87 ...
19.602.70AxovantGene AXGT ... dd 3.07+0.14–8.02... ... ...
109.948.86AxsomeTherapAXSM ... dd83.70+5.70–1.15 –1.14 –1.70 ...B
6.323.67BBQHoldings BBQ ... 16 3.90–0.52.56 .32 .31 ...
14.9611.05BCBBancorp BCBP 4.9 911.32–0.021.20 1.08 1.16.14
4.831.02BCommunicationsBCOM ... dd 1.02–0.21.734.68 3.98 ...
10.952.97BELLUSHealth BLU ... dd10.11+1.34–.55 –.68 –.80 ...
6.154.46BGCPartnersBGCP12.329 4.57–0.09....62 .71.14
53.0027.32BJsRestaurants BJRI 1.8 1329.64–3.312.20 1.93 2.14.13
31.6716.86BMCStock BMCH ... 1423.27–1.261.63 2.06 2.31 ...
88.7063.84BOKFin BOKF 3.1 965.13–7.277.03 6.94 7.20.51
18.5012.92BRPGroup BRP ... ...16.19+0.75–.03....66 ...
56.8926.34BRP DOOO .8 1436.66–4.301.77 2.87 3.28.0762
30.1716.28BRileyFin RILY 3.1 822.63–1.032.95.601.60.10
186.2293.39Baidu BIDU ... cc113.74–6.24...46.85 64.27 ...
113.9382.33Balchem BCPC .5 3995.63+1.172.45 2.68 2.88.52
14.202.93BallardPower BLDP ... dd 9.72+0.82–.17 –.12 –.11 ...
63.9646.32BancFirst BANF 2.7 1247.01–4.294.05 3.92 3.91.32
90.6342.61Bandwidth BAND ... cc64.36+1.47...–.23.07 ...
34.3423.47BankOZK OZK 4.3 723.99–1.403.30 2.83 2.88.26
12.319.51BankofCommerceBOCH2.0 1210.09–0.37.83 .93 .99.05
32.7525.50BankofPrincetonBPRN 1.5 1826.79–0.471.47 1.96 2.10.10
20.0414.59Bank7 BSVN 2.7 1814.59–3.31.811.91 1.98.10
15.8010.61BankFinancial BFIN 3.7 1410.71–0.63.75 .73 .87.10
30.9324.54BankwellFin BWFG2.3 1124.66–3.812.31 2.27 2.38.14
60.2141.18Banner BANR 3.7 1143.97–1.67...3.98 4.161.00
56.4729.50Baozun BZUN ... 4232.50+0.78.72... ... ...
95.6454.01BarrettBus BBSI 2.2 955.73–4.176.27 5.21 6.20.30
19.398.81BassettFurnitureBSET 5.5 dd 9.10–0.77–.19.781.25.125
24.8917.36BayCom BCML ... 1318.86–2.451.37 2.29 2.35 ...40.0026.17BeaconRoof BECN ... dd27.26–2.44–.51 2.52 2.94 ...
31.8018.55BeamTherapBEAM ... ...23.55+1.06...–1.98 –2.22 ...
4.452.80BeasleyBroadcastBBGI 6.2 7 3.24+0.13....52 .56.05
19.577.31BedBath BBBY 6.9 dd 9.79–1.02–1.021.96.54.17
210.35113.01BeiGene BGNE ... dd153.31–5.04–12.08 –15.62 –10.24 ...
23.118.90BelFuseA BELFA2.4 dd 9.99–0.31–.71 –.59.51.06
27.779.03BelFuseB BELFB2.8 dd10.05–1.39–.71 –.59.51.07
41.407.21BellicumPharmBLCM ... dd 8.13–0.87–2.44... ... ...
50.7810.70Benefitfocus BNFT ... dd11.59–0.89–1.40–.61 –.33 ...
39.5015.95BenefyttTech BFYT ... 1230.23+0.82.973.30 3.93 ...
13.295.10Berry(bry) BRY 9.1 10 5.28–1.09.531.42 1.24.12
239.7145.00BeyondMeat BYND ... dd96.09+6.44–.29.32 .73 ...
17.996.24BicycleTherap BCYC ... dd13.91+0.98–2.85 –2.06 –3.04 ...
4.141.57Big5SportingGdsBGFV 8.9 6 2.24+0.01.40 .09 .12.05
29.2813.23Bilibili BILI ... dd26.68+1.00–.30...–.53 ...
223.29178.28Bio-Techne TECH .7 39194.20+5.312.47 4.86 5.63.32
9.261.38BioCryst BCRX ... dd 4.11+1.11–.94 –.93 –.54 ...
7.213.59BioDeliverySciBDSI ... dd 4.46–0.40–.73... ... ...
374.99215.78Biogen BIIB ... 10317.95+9.5631.42 32.63 32.49 ...
97.1062.88BioMarinPharmBMRN ... dd94.27+3.90–.13.321.13 ...
48.8512.53BioNTech BNTX ... dd38.09+2.99–5.34... ... ...
70.8045.81BioSpecificsTechBSTC ... 1857.86+2.672.73 3.27 3.75 ...
71.1037.07BioTelemetry BEAT ... 5142.19–0.53.822.04 2.45 ...
41.7926.46BlackDiamondBDTX ... ...29.00+2.01...–6.62 –2.19 ...
97.3564.52Blackbaud BLKB .7 cc66.42–1.38.252.28 2.47.12
74.4442.23BlackLine BL ... dd62.73+0.16–.59.46 .61 ...
6.304.40BlackRockCapInvtBKCC12.4dd 4.52+0.02–.10.56 .63.14
14.8012.80BlkRkTCPCapTCPC10.7 26 13.45+0.36.521.55 1.55.36
24.2915.12BloominBrandsBLMN 5.0 1115.87–2.121.45 1.84 2.07.20
37.1715.21Blucora BCOR ... 1615.61–1.79.982.31 2.56 ...
23.9916.14BlueBird BLBD ... 1817.00–0.88.902.01 2.11 ...
163.4363.95bluebirdbio BLUE ... dd68.16–4.17–14.31 –15.87 –13.12 ...
1.540.99BlueknightEnerBKEP15.8dd 1.01–0.06–1.61... ... .04
102.9851.68BlueprintMedBPMC ... dd57.35+3.22–7.27 –8.84 –6.64 ...
25.988.85BoingoWireless WIFI ... dd13.68+1.01–.23 –.17 –.06 ...
2094.001584.00BookingHldgsBKNG ... 141612.09–83.57111.8298.98121.85 ...
13.088.97BostonPrivFin BPFH 5.3 9 9.14–0.62.97 .85 .97.12
57.2237.04Bottomline EPAY ... cc40.00–4.28.231.34 1.57 ...
12.538.00Brainsway BWAY ... ...10.10–0.49–.78 –.52 –.40 ...
34.2524.87BridgeBancorpBDGE3.8 1025.46–2.062.59 2.71 2.83.24
48.3617.61BridgeBioPharmaBBIO ... dd28.92–2.96–2.48... ... ...
38.0016.33BridgfordFoodsBRID ... 2618.30+0.82... ... ... ...
12.887.00Brightcove BCOV ... dd 7.48–0.30–.58.23 .22 ...
48.2529.20BrighthouseFin BHF ... dd29.77–6.07–6.769.9411.43 ...
331.58250.09Broadcom AVGO4.8 42269.45–3.176.4323.17 25.453.25
21.2215.78BrookfieldProp BPY 7.9 916.82+0.501.89 2.07 2.11.3325
21.1915.79BrookfieldPropREITBPYU 7.9 dd16.80+0.491.32... ....3325
16.9613.10BrooklineBcp BRKL 3.4 1213.48–0.391.10 1.14 1.20.115
50.3528.43BrooksAuto BRKS 1.2 8933.75–0.766.04 1.20 1.63.10
54.4936.83Bruker BRKR .4 3444.67+1.111.14...2.04.04
41.4131.45BrynMawrBankBMTC3.2 1132.33–0.912.93 3.09 3.26.26
28.4312.50BuildersFirstSrcBLDR ... 1222.08–0.631.90 2.32 2.68 ...
26.6421.27BusFirstBcshsBFST 1.8 1221.69–2.381.74 2.05 2.55.10C
13.158.42Cadiz CDZI ... dd10.22+1.46–1.09–.97 –.35 ...
57.6142.16C&FFin CFFI 3.5 843.43–2.075.47 3.85 3.85.38
30.9522.77CBFinSvcs CBFV 3.7 1026.00–3.312.63... ... .24
33.6022.20CBTX CBTX 1.8 1122.74–2.212.02 1.82 1.88.10
63.9041.50CDKGlobal CDK 1.4 cc44.24–1.78.98... ... .15
146.0990.53CDW CDW 1.4 22111.58–2.644.99 6.67 7.34.38
36.6221.69CEVA CEVA ... ...29.18+0.77....53 .80 ...
91.9764.10CHRobinsonCHRW3.1 1666.08–2.824.19 3.60 4.28.51
69.3113.67CimComm CMCT2.1 114.07+0.03–.9922.12 –1.25.075
11.981.74CLPS CLPS ... dd 2.00–0.44–.24... ... ...
225.36161.05CMEGroup CME 1.6 37216.26+17.445.91 7.39 7.88.85
33.7820.32CNBFinPA CCNE3.0 922.51–2.562.63 2.61 2.92.17
58.1934.24CRAIntl CRAI 1.9 1948.25+1.742.53 3.33 3.60.23
74.0033.55CRISPRTherapCRSP ... 5250.86–2.591.17–4.50 –4.99 ...
58.6940.27CSGSystemsCSGS2.2 1743.07–1.182.55 3.19 3.45.235
3.981.46CSICompresscoCCLP 2.6 dd 1.55–0.22–.44 –.31 –.14.01
15.8510.06CSP CSPI 5.1 dd11.72–1.80–.09... ... .15
81.0654.69CSWIndustrialsCSWI .8 2471.82+5.982.93 3.16 3.46.135
80.7363.97CSX CSX 1.5 1668.25–2.204.17 4.18 4.63.26
22.2618.15CVBFin CVBF 3.9 1318.64+0.101.48 1.39 1.40.18
19.637.56CabalettaBio CABA ... ...14.35–0.59...–6.18 –2.18 ...
169.1397.23CabotMicro CCMP1.2 64138.92–0.361.35 7.44 8.49.44
80.4057.76CadenceDesignCDNS ... 1864.73–1.413.53 2.45 2.64 ...
14.748.00CaesarsEnt CZR ... dd11.09–1.62–1.77–.04.06 ...
17.8510.11Caesarstone CSTE .0 2810.31–0.50.37 .791.03.15
47.0034.63Cal-MaineFoodsCALM .7 dd37.27+2.381.12 –.49 1.05.272
14.697.33CalAmp CAMP ... dd 7.72–1.90.52 .461.24 ...
100.5854.33CalavoGrowersCVGW1.8 2961.13–11.322.08 3.31 3.681.10
8.042.45CalitheraBiosciCALA ... dd 6.24–0.24–1.49 –1.88 –1.52 ...
5.002.80CalumetSpecialtyCLMT ... dd 2.84–0.55–.55 –.40.08 ...
19.303.55Calyxt CLXT ... dd 4.38–1.93–1.21 –1.37 –1.47 ...
11.755.28CambiumNtwksCMBM ... dd 5.68–0.57–.89.54 .80 ...
48.4838.31CamdenNational CAC 3.4 1139.31–1.703.69 3.44 3.51.33
14.247.88Camtek CAMT .0 1810.07–0.39....68 .82.17
13.004.20Canaan CAN ... ... 4.26–0.83... ... ... ...
25.3514.50CanadianSolarCSIQ ... 620.31–0.094.02 2.07 3.02 ...
14.9910.00CanterburyParkCPHC2.5 1111.00–0.851.26.41... .07
15.0711.02CapitalBancorpCBNK ... 1113.38–0.461.21 1.26 1.40 ...
30.9521.04CapitalCityBankCCBG2.3 1324.09–2.561.83 1.82 1.86.14
14.208.44 CapitalProductCPLP13.7dd10.23–0.29–7.251.93 1.88.35
22.9017.78CapitalSouthwestCSWC8.9 2418.07–0.161.98 1.63 1.71.10
9.996.87CapitalaFinanceCPTA14.5dd 6.91–0.38–1.72.74 .76.0833
14.5712.05CapitolFedFin CFFN 2.7 1912.58+0.38.68 .61 .62.085
17.4812.88CapStarFin CSTR 1.5 1113.17–0.271.20 1.18 1.32.05
27.5512.63CaraTherap CARA ... dd15.28+0.25–2.49 –2.55 –2.18 ...
55.2232.02CardiovascularSys CSII ... dd38.16+0.54–.01 –.18.10 ...
107.5014.14Cardlytics CDLX ... dd48.25–31.14–.72 –.56 –.09 ...
47.4126.16Cardtronics CATM ... 3436.27 ...1.05...2.99 ...
41.2718.75CareDx CDNA ... dd23.43+0.12–.52 –.47.02 ...
25.5418.77CareTrustREITCTRE 4.0 4522.48+1.61.49 .79 .85.225
42.8222.01CarGurus CARG ... 6122.50–2.99....54 .76 ...
34.9817.33Carlyle CG 4.5 926.37–2.092.82 2.07 2.44.25
10.652.91CarrolsRestr TAST ... dd 2.92–1.21–.74 –.26 –.15 ...
24.2514.92CarterBk&Tr CARE .0 1515.09–1.811.01 1.14 1.34.14
10.102.92CasaSystems CASA ... dd 3.00–0.28–.57.06 .24 ...
56.1432.07CasellaWasteCWST ... 7750.07+1.62....891.10 ...
181.99122.86CaseysGenStoresCASY .7 27173.13+10.115.51... ... .32
60.9742.45CassInfoSys CASS 2.5 2142.97–3.982.07 1.86 1.20.27
39.7715.26CastleBiosci CSTL ... ...32.19+2.25–.61 –.98 –.99 ...
9.764.42CatabasisPharmCATB ... dd 4.91+0.03–5.12...–2.44 ...
38.9128.50CathayGenBncpCATY 4.3 829.17–1.613.48 3.22 3.36.31
236.10112.00CavcoIndustriesCVCO ... 24213.71+11.997.40... ... ...
9.846.42CECOEnv CECE ... 13 6.59–0.16.50 .56 .68 ...
20.849.50Cellectis CLLS ... dd14.64–0.98–2.41 –2.74 –2.63 ...
19.8610.98CellularBiomedCBMG ... dd16.16+0.20–2.63...–2.63 ...
22.998.10Celyad CYAD ... dd 9.38+0.99–3.96 –2.89 –3.51 ...
26.7919.75CenterStateBankCSFL 2.7 1120.37+0.141.87 2.00 2.09.1416.647.80Centogene CNTG ... dd15.98+2.68–47.19–1.07 –1.07 ...
5.033.43CentralEurMediaCETV ... 14 4.30–0.13.32 .33 .36 ...
34.6922.40CentralGardenCENT ... 1927.66+0.88...1.62 1.74 ...
32.2920.51CentralGardenACENTA ... 1826.44+1.13...1.62 1.74 ...
9.914.81CenturyAluminumCENX ... dd 4.84–0.96–.91.22 .65 ...
95.7070.20CenturyBancorpACNBKA .7 1171.24–1.067.13 2.00 2.00.12
4.381.61Ceragon CRNT ... dd 1.63–0.06–.03.08 .09 ...
29.3612.89Cerence CRNC ... ...20.51–1.202.76...1.35 ...
80.9054.60Cerner CERN1.0 4573.36+4.091.65 3.15 3.58.18
6.643.70Cerus CERS ... dd 5.49+0.35–.51 –.39 –.28 ...
17.5711.24ChangeHlthcrCHNG ... dd13.10–0.49–.16 1.48 1.44 ...
63.2945.21ChangeHlthcrUnCHNGU6.0 ...49.93–1.88... ... ... .75
... ...ChangeHlthcrWiCHNGV ... ...13.10 ... ... ... ... ...
20.555.43Changyou.comCYOU ... 610.67–0.091.59... ... ...
95.6650.30ChartIndustriesGTLS ... 3950.44–6.481.32 5.01 5.83 ...
546.54335.53CharterCommsCHTR ... 66496.72+3.557.45... ... ...
132.7696.40CheckPoint CHKP ... 1898.60–5.205.48 6.46 6.82 ...
51.1529.45Cheesecake CAKE 4.6 1131.44–4.192.86 2.77 3.01.36
42.0625.10ChefsWarehouseCHEF ... 3326.22–4.40.81 .981.14 ...
51.366.16ChemoCentryxCCXI ... dd47.32+2.57–.76... ... ...
50.8131.05ChemungFinlCHMG3.3 1031.19–4.713.21 3.42 3.50.26
9.254.12Chiasma CHMA ... dd 4.57+0.12–1.28... ... ...
13.117.01ChickenSoupACSSE ... dd 8.07–0.79–.16–1.84–.63 ...
116.8445.56Children'sPlacePLCE 4.8 1246.99–10.616.01 5.11 7.92.56
4.401.25Chimerix CMRX ... dd 1.69–0.08–2.03–.87 –.56 ...
119.4480.10ChinaBiologicCBPO ... 28115.39+0.023.54 4.86 5.52 ...
17.904.57ChinaFinance JRJC ... dd 6.91–0.12–8.99.26 .43 ...
5.180.34ChinaIndex CIH ... ... 2.00–0.10.26... ... ...
4.250.57ChinaInternet CIFS ... dd .59–0.02–.17... ... ...
2.621.05ChinaXDPlasticsCXDC ... 1 1.19+0.041.03 1.78 1.74 ...
24.8313.92ChipMOSTechsIMOS ... 920.00+0.751.01 1.54 1.92 ...
167.5383.05ChurchillDownsCHDN .5 35117.85–7.793.38 3.60 4.71.581
29.4518.00Chuy's CHUY ... 5218.94–2.50.371.15 1.25 ...
4.441.22CidaraTherap CDTX ... dd 2.91+0.01–1.41 –1.53 –1.53 ...
145.0973.74Cimpress CMPR ... 13110.63–5.783.09... ... ...
118.1983.00CincinnatiFin CINF 2.4 898.21+4.9712.103.95 4.07.60
2.060.37Cinedigm CIDM ... dd .46 ...–.44 –.09.34 ...
304.81191.91Cintas CTAS .9 32272.32+5.587.99 8.78...2.55
91.6337.24CirrusLogic CRUS ... 2768.61–0.031.46 2.13 3.79 ...
58.2637.80CiscoSystemsCSCO3.6 1639.68–0.252.61...3.39.36
24.7813.41CitiTrends CTRN 1.9 1517.26–2.511.64 1.85 2.10.08
12.7510.26CtznCmntyBcpCZWI 1.9 1310.88–0.74.851.10 1.10.21
23.2519.05CitizensHoldingCIZN 4.8 1720.11–0.611.17 1.45 1.55.24
130.5590.28CitrixSystems CTXS 1.2 23117.91+14.525.03 5.49 6.24.35
83.0767.67CityHolding CHCO3.3 1369.17–0.755.42 5.09 5.21.57
15.108.56Clarus CLAR .8 3611.84+0.28.24 .31 .43.025
3.471.82CleanEnerFuelsCLNE ... dd 2.16–0.10–.02... ... ...
16.2810.05Clearfield CLFD ... 3610.78+0.06.34 .40 .61 ...
4.130.56ClearsideBiomedCLSD ... dd 3.02+0.78–2.69–.83... ...
28.802.93ClovisOncologyCLVS ... dd 7.86+0.33–7.43 –4.69 –2.80 ...
18.5914.21CoastalFinl CCB ... 1415.75–0.641.08 1.21 1.43 ...
413.39190.43CocaColaConCOKE .5 cc206.05+9.671.21 6.1612.33.25
22.3810.62Codexis CDXS ... dd12.07+0.42–.21 –.12 –.09 ...
23.6017.82CodorusValleyBncpCVLY 3.3 1019.20–1.401.88.83 .48.16
87.5848.22CogentComm CCOI 2.9 cc87.00+13.99.811.01 1.28.66
59.1439.98Cognex CGNX .5 3844.57+0.031.16.851.23.055
74.8556.73CognizantTechCTSH 1.5 1858.24–2.693.29 4.07 4.40.22
178.08109.06Coherent COHR ... cc133.91+5.202.22 4.67 8.87 ...
23.9112.95CoherusBioSciCHRS ... 1719.42+0.071.23 2.34 1.81 ...
26.4311.37Cohu COHU1.2 dd19.51–0.96–1.691.04 1.86.06
30.2415.52CollectorsUnivCLCT 3.2 1622.19–0.811.11 –.08.31.175
25.5910.01CollegiumPharmCOLL ... dd21.58–2.17–.68 3.62 4.35 ...
92.0760.28ColliersIntl CIGI .1 3179.69–1.17...5.29 5.66.05
18.9513.05ColonyBankcorpCBAN 3.0 1213.16–1.711.12 –.10.90.10
41.4030.65ColumbiaBankingCOLB 3.5 1231.83–1.372.68 2.49 2.55.22
17.3414.25ColumbiaFin CLBK ... 3215.68+0.16.49 .53 .58 ...
109.4476.94ColumbiaSportswrCOLM1.3 1678.81–2.494.83 4.77 5.26.26
43.0930.24ColumbusMcKinnCMCO .8 1131.39+0.301.80 2.82... .06
47.7437.89ComcastA CMCSA2.3 1440.37–0.06... ...3.41.23
71.9252.05CommerceBcshrsCBSH 1.9 1657.96–3.083.58 3.36 3.39.27
9.773.57CommVehicle CVGI ... 3 3.60–0.761.46... ... ...
27.009.52CommScopeCOMM ... dd10.33–0.68–5.021.86 2.26 ...
9.902.50CommsSystems JCS 1.5 13 5.41–0.29–.75.12 .12.02
47.5435.90CmntyTrBcp CTBI 4.1 1036.77–1.913.64 3.19 3.16.38
11.869.54CommWestBcshsCWBC2.2 11 9.81–1.04.93 .72 .88.055
66.8638.70CommVaultSysCVLT ... dd41.17–0.53.071.60 1.70 ...
10.592.73Compugen CGEN ... dd 9.36+0.29–.43 –.47 –.54 ...
35.7820.72ComputerProgramsCPSI 1.5 1826.16–0.621.43 2.62 2.84.10
6.483.98 ComputerTask CTG ... 20 5.88+0.03.29 .35 .51 ...
23.261.43comScore SCOR ... dd 2.83–0.67–5.33–.40 –.32 ...
38.0020.95ComtechTel CMTL 1.7 2423.39–4.631.03 1.38 1.68.10
17.835.36ConcertPharmCNCE ... dd 9.22+0.76–3.29 –3.31 –3.12 ...
14.492.94Conduent CNDT ... dd 2.96–0.31–9.29.52 .52 ...
4.830.75Conformis CFMS ... dd .79+0.01–.44 –.37 –.28 ...
4.943.12Conifer CNFR ... dd 3.38–0.22–.88 –.08.20 ...
26.5018.81ConnectOneBncpCNOB1.8 1019.93–1.082.07 2.20 2.54.09
27.576.72Conn's CONN ... 3 6.92–1.232.28 2.14 2.03 ...
12.103.24ConsldComm CNSL ... dd 6.15–0.07–.29.45 .45 ...
18.8312.09ConsldWaterCWCO2.0 2817.27+1.11.75 .59 .69.085
59.496.01 ConstellPharmCNST ... dd35.00–0.34–5.00... ... ...
20.7911.20ConstructionPtrsROAD ... 2017.27+0.26....83 .92 ...
4.653.06ConsumerPtfoCPSS ... 8 3.52–0.15.59 .64 .75 ...
104.8857.72Copart CPRT ... 2680.19–4.292.46... ... ...
40.9521.14Core-Mark CORE1.8 2227.07+4.061.25 1.77 1.97.12
64.4536.12CornerstoneOnDemCSOD ... dd37.21–3.82–.07 1.50 1.95 ...
73.8419.35Cortexyme CRTX ... ...40.81–9.44–.46–1.39 –1.44 ...
96.4562.43Corvel CRVL ... 2769.04+0.102.46 1.31 1.40 ...
8.102.53CorvusPharm CRVS ... dd 3.15–0.29–1.59 –1.46 –1.50 ...
746.70451.30CoStar CSGP ... 82707.24+39.658.6010.37 13.47 ...
325.26223.77Costco COST .8 37311.34+30.208.26 8.76 9.39.65
27.9816.24CountyBancorpICBK 1.2 1023.87–0.772.36 1.88 1.96.07
178.0083.00CoupaSoftwareCOUP ... dd141.33–8.42–.96... ... ...
23.1911.39CovenantTransptCVTI ... 2712.00–0.10....731.39 ...
36.928.16Covetrus CVET ... dd10.82–0.29–9.50.67 .84 ...
18.3613.55Cowen COWN1.1 2513.98–0.99.573.21 3.61.04
180.93130.29CrackerBarrel CBRL 3.9 15132.56–10.779.27 9.06 9.851.30
17.197.11CraftBrewAllianceBREW ... dd15.63–0.28.21–.18.11 ...
509.99385.36CreditAcceptanceCACC ... 12422.34+19.1434.57 22.34 28.40 ...
69.2140.46Cree CREE ... dd43.89–0.84–3.62–.34.25 ...
17.9914.84CrescentCapBDCCCAP10.3 9 15.95+0.211.69 1.95 2.03.41
12.664.06Cresud CRESY ... ... 4.87+0.04–9.58.01... ...
28.8114.33CrineticsPharmCRNX ... dd19.59–0.99–2.23... ... ...
28.5010.29Criteo CRTO ... 810.45–2.221.41 2.12 2.08 ...
43.7917.52Crocs CROX ... 1524.23–1.941.66 1.90 2.24 ...
22.345.14Cronos CRON ... 7 5.81–0.04–.08 1.82 –.11 ...
12.996.75CrossCtyHlthcrCCRN ... dd 9.32–0.16–1.61.21 .35 ...
15.5011.11CrossFirstBkshs CFB ... 1512.00–1.25.83 .961.20 ...
101.8844.58CrowdStrike CRWD ... dd51.96–7.68–.70 –.52 –.54 ...
6.993.45CumberlandPharmCPIX ... dd 4.18+0.15–.45 –.31 –.42 ...
20.009.55CumulusMediaCMLS ... 3 9.76–2.29...3.51 2.88 ...
2.900.96Curis CRIS ... dd 1.21–0.09–.98 –.94–1.23 ...
39.1515.83Cutera CUTR ... dd22.27–2.51–.88 –.24.15 ...
148.7494.30CyberArkSoftwareCYBR ... 6198.10–6.601.62 2.34 2.82 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmtNasdaq 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.