THE WALL STREET JOURNAL. Friday, March 13, 2020 |B9
RoyalDutchB RDS.B28.02-14.6
RoyalGold RGLD72.82 -8.1
RubiusTherap RUBY 3.40-39.1
RushEnt A RUSHA30.66-12.5
RushEnt B RUSHB28.54 -9.8
RuthsHospitalityRUTH11.77-13.3
RyderSystem R 27.57 -9.4
RyersonHoldingRYI 5.61-15.5
RymanHospitalityRHP 32.47-22.4
SAP SAP 100.68 -9.9
S&T Bancorp STBA24.29-10.2
SB FinancialSCE III Pfd SBFG 15.33 -9.1
SCEIVPfd SCEpHSCEpJ20.1919.46 -9.6-11.5
SCEVPfd SCEpK20.58 -7.6
SCE Tr VI 5% Pfd LSCEpL19.71 -7.4
SC Health SCPE.U10.00 -2.2
SCYNEXIS SCYX 0.61-16.7
Seacor CKH 23.75 -6.3
SEI InvestmentsSEIC 44.65 -9.2
SellasLifeSci SLS 1.79-11.7
SFL SFL 10.10 -9.3
SG Blocks SGBX 1.32-16.6
SI-BONE SIBN 12.70 -9.1
Sina SINA 28.51 -7.4
SITE Centers SITC 7.01-24.2
SITECtrsPfdA SITCpA23.00 -5.0
SITECtrsPfdK SITCpK22.67 -5.7
SJW Group SJW 56.06 -4.5
SK Telecom SKM 18.05 -7.2
SLGreenRealtySLG 58.30-11.8
SLGreenRealtyPfdSLM SLGpI23.00 -8.4
SLM Pfd B SLM 7.62 -9.6
SPI Energy SLMBPSPI 37.940.78-14.0-19.9
SP Plus SP 29.18-13.5
SPS CommerceSPSC 40.95 -8.8
SPX FLOW FLOW23.16-11.4
SS&C Tech SSNC41.48 -7.7
STAGIndlPfdCSTAGpC23.25 -4.2
STAG Indl STAG 19.34-14.8
StoreCapital STOR25.00 -8.6
SVB Fin SIVB127.56 -7.9
SVB Fin PfdASIVBP21.00-12.3
SVMK SVMK13.00 -7.9
SabineRoyaltySBR 26.88 -2.0
SabraHealthcareSBRA 9.47-27.7
Sabre SABR 6.99-10.2
SachemCapitalSACH 2.57-14.9
SachemNts2024SCCB 22.50 -4.7
SachemNts2024SACC 14.57 -9.9
SAExplorationSAEX 1.06 -4.6
SafeBulkersPfdCSafeBulkersPfdDSBpC 15.15-12.1
SafeBulkers SBpDSB 13.98 -9.71.08 -3.4
Safe-T SFET 0.97 34.3
SafeguardSci SFE 5.78-16.9
SafetyInsuranceSAFT 67.77 -9.0
SagaComm SGA 21.00-11.3
SageTherap SAGE34.15-18.0
SalariusPharmSLRX 0.66 -1.4
SalisburyBancorpSAL 33.50 -2.7
SallyBeauty SBH 9.38-13.9
SanJuanBasinSJT 1.97 -4.6
SandersonFarmsSAFM110.21 -8.8
SandRidgePermianPER 0.57 -9.7
SandstormGoldSAND 4.00-16.8
SandySpringBncpSASR22.57 -9.5
Sanfilippo JBSS 66.35 -4.8
SangamoTherapSGMO 6.05-10.5
Sanmina SANM19.57-16.8
SantanderConsSC 18.28 -9.8
SaratogaInvtSaratogaInv6.25NtsSAR 15.00-30.5
Sasol SAFSSL 23.00 -8.02.10-20.8
Satrn JCPen HJV 2.67-29.0
SaulCenters BFS 33.04-13.9
SaulCentersPfdDBFSpD23.07 -6.9
SaulCentersPfdEBFSpE22.00 -8.2
ScanSource SCSC 16.76-22.7
SchneiderNatlSNDR15.36 -2.5
SchnitzerSteelSCHN12.63 -6.8
Scholastic SCHL 26.91 -7.0
SchwabC SCHW28.11-12.3
SchweitzerMaudSWM24.99 -8.6
ScienceApplicatSAIC 61.19-10.9
ScientificGamesSGMS 8.02-26.0
SciPlay SCPL 7.70-16.5
ScrippsEW SSP 7.90-13.6
ScullyRoyalty SRL 6.77 -8.0
Seaboard SEB2800.00-2.2
SeabridgeGoldSA 6.38-17.6
SeacoastBkgFLSeaDrill SBCF 17.96 -9.3
Seagate SDRLSTX 40.64 -1.70.49 -9.4
SealedAir SEE 24.35 -8.0
SeanergyMarWtSHIPW 0.00-83.6
SeaSpine SPNE 8.54-19.3
SeaWorldEnt SEAS11.76-24.5
SecondSightMedEYES 3.30 -5.7
SecooHolding SECO 4.33 2.1
SecureWorks SCWX 9.06-17.7
SeelosTherap SEEL 0.55-24.4
SelectBancorpSLCT 7.76 -9.9
SelectEnergySvcsWTTR 2.87-14.9
SelectInterior SIC 3.55-24.7
SelectiveIns SIGI 45.05 -8.9
SempraEnPfdASREpA87.95-10.9
SempraEnPfdBSREpB84.50-16.0
SempraEnergySRE 103.85-15.2
SempraEnNts79SREA20.72 -7.8
Semtech SMTC31.25 -4.8
SenecaBiopharmaSNCA 0.62 -8.4
SensataTechsSensientTech ST 32.90 -8.2
SequentialBrandsSXTSQBG42.29 -8.00.16 -5.9
SeritageGrowthSRG 20.89-15.6
SeritageGrwPfdASRGpA15.40 -5.9
ServicePropertiesSVC 8.79-20.9
ServiceMasterSERV28.67 -6.5
ServisFirstBcshsSFBS 24.82 -9.5
Servotronics SVT 8.03 -4.1
SesenBio SESN 0.56-12.5
SevernBancorpSVBI 6.27 -9.2
ShakeShack SHAK35.67-12.7
SharpSpring SHSP 7.83-17.9
ShawComm BSJR 13.72-11.4
ShellMidstreamSHLX 9.29-22.3
ShiftPixy PIXY 4.02-25.8
ShilohIndustriesSHLO 1.72-17.0
Shineco TYHT 0.45 -9.1
ShinhanFin SHG 22.24 -9.3
ShockwaveMedSWAV27.88-15.8
ShoreBancsharesShutterstock SHBI 8.56-11.6
SiebertFin SSTKSIEB 29.26 -8.16.15-12.9
Sientra SIEN 1.68-23.4
SierraBancorpBSRR16.50-15.0
SierraMetals SMTS 0.85-20.6
SierraWirelessSWIR 5.68-11.4
SifyTech SIFY 0.76-13.5
SigmaLabs SGLB 4.02-13.3
SignatureBankSBNY87.99 -9.6
SilganHoldingsSLGN25.25 -5.0
Silicom SILC 22.51 -1.0
SiliconLab SLAB 69.41-17.1
SilverSpikeAcqnWtSSPKW 0.27 -2.5
SilvercrestAssetSAMG 8.50 -8.2
SilvergateCapitalSI 7.60-31.5
SimmonsFirstNatSFNC 14.59 -8.8
SimonPropertySPG 82.76-17.7
SimonPropPfdJSPGpJ66.95 -4.6
SimplyGoodFoodsSMPL14.89 -5.2
SinclairBroadcastSiNtxTech SBGI 15.99-14.6
SiriusIntlIns SINTSG 0.36 13.56.42 -8.4
SiTime SITM 15.42-11.9
SixFlags SIX 13.26-22.1
SkechersUSA SKX 25.00 -8.5
SkylineChampSKY 18.08-11.1
SkyWest SKYW26.04-26.8
SmartSand SND 0.88 -7.9
SmartFinancialSMBK13.98 -2.5
Smartsheet SMAR34.01 -4.1
SmileDirectClubSDC 5.06-18.3
SmithAO AOS 38.00 -3.1
Smith&NephewSNN 33.54-11.8
Smucker SJM 99.03 -6.0
Snap SNAP 9.71 -3.6
SnapOn SNA118.08 -8.2
SOQUIMICH SQM 20.55-10.4
SocketMobile SCKT 1.11 -2.1
SolarCapital SLRC 13.89-15.6
SolarSeniorCapSUNS12.92-14.7
SolarisOilfieldSolarWinds SOI 5.00-16.6
SolidBiosci SWISLDB 14.641.96 -7.0-12.3
SolitarioZinc XPL 0.20-11.1
SonimTech SONM 0.70-24.6
SonocoProductsSON 42.32 -7.2
Sonos SONO 8.10-16.9
SotherlyHotelsPfBSOHOB 7.01-38.8
SotherlyHotelsPfCSOHOO 5.96-44.6
SotherlyHtlsPfdSOHON 6.31-57.3
SotherlyHotelsSOHO 1.50-30.6
SoJerseyInd SJI 22.42-10.0
SouthJerseyIndsUnSJIU 38.56-11.1
SouthJerseyNts2079SJIJ 20.41-14.8
SouthPlainsFinSPFI 14.90 -7.0
SouthState SSB 51.78 -6.1
SouthernNt2015ASOJA 24.66 -2.9
SouthernNt2016ASOJB 24.01 -4.8
SouthernNts77SOJC 22.13 -5.3
SouthernNts20SOJD 21.36-11.2
SouthernSouthernUnSeriesASO 50.03-10.3
SoCopper SOLNSCCO 41.5026.14-10.0-15.7
SouthernFirstBcshSFST 28.25 -6.4
SoMO BancorpSMBC25.01-12.2
SoNtlBcpVA SONA10.40 -9.9
SouthsideBcshsSBSI 25.02-10.0
SouthwestAir LUV 35.61-15.1
SouthwestGasSWX 51.46-14.8
SparkEnergyPfdASPKEP19.61-15.9
SparkEnergy SPKE 7.24 -6.2
SparkNetworksLOV 3.15-14.9
SpartanEnerWtSPAQ.WS 0.35-27.1
SpectrumBrandsSPB 40.78-16.5
SpectrumPharmSPPI 2.00-10.9
SperoTherap SPRO 7.16 -7.5
Sphere3D ANY 0.33-23.5
SpirePfdA SRpA24.16 -7.0
Spire SR 62.93-13.4
SpiritAeroSys SPR 31.90-13.8
SpiritAirlinesSpiritofTexas SAVE14.00-32.8
SpiritRealtyPfdASTXBSRCpA11.6321.03-13.3-11.7
SpiritRealtyCapSRC 35.50-11.3
Splunk SPLK105.00-13.0
SpokHoldings SPOK 8.72-12.1
SpringBkPharmSBPH 0.99-10.3
SproutSocial SPT 14.02-12.3
SproutsFarmersMktSFM 13.27-17.1
Square SQ 52.97-14.2
Staffing360 STAF 0.43-20.7
StageStores SSI 0.46 -4.5
StdAVBFin STND23.18-12.1
StdDiversifiedSDI 9.40-14.8
StandardMotorSMP 37.04 -8.3
StandexInt SXI 41.41-21.0
StanleyBlackDeckUnSWP 76.19-12.4
StanleyB&D UnSWT 74.97-12.3
StanleyBlackDckSWK104.66-14.3
StarBulkNts22SBLKZ20.34 -7.6
StarGroupStarbucks SGU 7.11 -5.6
Starrett A SBUX61.46 -9.1
Startek SCXSRT 3.43 -4.73.57 -6.2
StarwoodPropSTWD16.50-15.2
StateAutoFin STFC 19.97-10.2
StateStreetPfdGSTTpG22.80 -6.2
StateStreet STT 47.48-11.2
StateStreetPfdDSTTpD23.44 -5.8
StealthBioTherMITO 1.28-14.4
SteelConnect STCN 1.02-21.1
SteelDynamicsSTLD 18.68-11.4
SteelPtrsPfdASPLPpA17.54 -3.7
SteelPartners SPLP 8.85 -7.4
Steelcase SCS 11.34-14.2
StellusCapNt22SCA 23.89 -5.5
StemlineTherapSTML 4.02-13.6
Stepan SCL 69.33 -6.9
SterlingBancorpSTL 10.86-11.1
SterlingBncpPfdASTLpA21.00 -4.9
SterlingBancorpSBT 4.00 -3.0
SterlingCnstrStevenMaddenSTRL 8.91 -8.1
StewartInfo SHOOSTC 25.97 -7.528.36-12.0
StifelFinlPfdA SFpA 22.42-10.4
StifelFinlPfdB SFpB 21.86 -8.7
StifelFinancialSF 35.42-14.1
StitchFix SFIX 12.20-11.8
StockYardsBncpSYBT 26.09 -8.2
StokeTherap STOK 17.78 -5.9
Stoneridge SRI 16.47 -4.8
StrataSkinSci SSKN 1.23-15.4
Stratasys SSYS 12.18 -8.1
Strats Allst GJTGJT 19.40 -7.8
Strats GSG GJSGJS 19.95 -0.9
Strattec STRT 16.05-20.2
StratusProp STRS 21.95-10.5
Stryker SYK 153.92-12.2
SturmRuger RGR 38.44 4.9
SumitomoMitsSMFG 4.71-11.4
SummitFin SMMF17.24 -9.9
SummitHotelPfdDSummitHotelPfdEINNpD12.18-28.4
SummitHotelPropINNpEINN 12.505.23-19.9-12.1SummitMidstreamSMLP 0.70-31.4
SummitStateBkSSBI 7.76-13.8
SunLifeFinancialSLF 31.08-15.7
SunCokeEnergySXC 2.78-13.1
SuncorEnergySU 14.70-21.5
SundanceEnergySNDE 1.90-36.0
SundialGrowersSNDL 0.68-11.1
SunlandsTech STG 1.93-13.6
SunlinkHealthSSY 0.95-20.2
Sunoco SUN 16.37-23.4
SunPower SPWR 4.85-18.6
SunRun RUN 11.62-22.4
SunstoneHotelPfESHOpE21.04-10.2
SunstoneHotelInvSHO 7.81 -9.5
Sunworks SUNW 0.51-10.8
SuperCom SPCB 0.36-10.6
SuperiorDrillingSDPI 0.32-21.3
SuperiorGroupSGC 8.64-25.7
SuperiorIndsIntlSupernusPharmsSUP 1.21 -5.2
support.com SUPN 15.12 -0.9
Surmodics SPRTSRDX 25.960.96 -1.0-12.1
SutroBioph STRO 7.45 -3.9
Suzano SUZ 6.02-18.2
SwitchbackEnerSBE.U 9.60 -1.9
SykesEnterprisesSYKE 24.51-13.9
Synacor SYNC 0.90 -3.8
Synchronoss SNCR 2.88-21.4
SynchronyPfdASYFpA19.62-17.2
SynchronyFin SYF 21.65-11.5
Synlogic SYBX 1.38 -9.7
SynovusFinPfdDSNVpD22.86 -7.8
SynovusFinPfdESNVpE22.01-10.2
SynovusFin SNV 19.04-15.7
SyntheticBio SYN 0.28-17.1
SyprisSolutionsSYPR 0.64 -9.8
Sysco SYY 43.49-21.1
Systemax SYX 15.56-11.2
TC Energy TRP 35.70-21.6
TCF Fin PfdC TCFCP20.46 -7.8
TCF Financial TCF 22.96-11.7
TCG BDC CGBD 9.74-13.7
TC PipeLines TCP 28.49-16.8
TCR2 Therap TCRR 6.82-19.7
TD AmeritradeAMTD28.59-13.9
TE ConnectivityTEL 65.10 -7.4
TelaBio TELA 9.78 -8.5
Telus TU 29.48-13.7
Ternium TX 11.11-11.3
TFF Pharm TFFP 3.61 ...
TFI IntlTHLCreditNts22TFII 22.43-13.4
THLCreditNts23TCRZ 21.45 -1.7
THL Credit TCRWTCRD 24.00 -3.32.88-21.0
TJX TJX 48.00-11.2
TOP Ships TOPS 0.11-32.7
TPGREFin TRTX 14.60-11.6
TPICompositesTPIC 13.63-14.1
TraconPharm TCON 1.05-19.1
TRI Pointe TPH 11.11-16.8
TRowePrice TROW91.68-13.1
TTEC TTEC 32.14 -8.4
T2BiosystemsTTOO 0.38-19.3
TactileSystemsTCMD 38.42 -9.5
TailoredBrandsTLRD 1.82-13.3
Taitron TAIT 2.02 -5.8
TaiwanLiposomeTLC 3.09-14.3
TakedaPharm TAK 14.81-12.0
Talend TLND 24.56 -7.2
Tanger SKT 8.01-10.2
TanzanianGoldTRX 0.43 -8.2
Tapestry TPR 14.71-14.6
TargaResourcesTRGP 10.62-23.0
TargaRscsPfdANGLSpA11.10-24.1
TargetHosp TH 1.69-31.2
TaroPharm TARO 58.00 -3.5
TasekoMines TGB 0.27 -3.0
TatTechnologiesTATT 3.67 -8.8
TataMotors TTM 5.00-18.0
TaubmanCtrsPfdJTCOpJ22.04 -7.0
TaubmanCtrsPfdKTCOpK22.78 -7.6
TaylorDevices TAYD 8.60 2.2
TaylorMorrisonTeam TMHC13.73-17.1
TechnipFMC TISI 7.64-23.2
TeckRscsB FTITECK 6.516.96 -9.6-17.3
TeekayLNG PfdATGPpA16.20-18.6
TeekayLNG PfdBTGPpB15.25-14.1
TeekayLNG unTGP 8.76-15.4
TeekayOffPfdETOOpE 9.63-29.6
TeekayOffshorePfTOOpA 9.62-29.9
TeekayOffshrPfBTOOpB10.37-24.9
TejonRanch TRC 13.24 -4.9
Ericsson ERIC 6.16-12.6
TelefonicaBrasVIV 9.00-10.9
Telefonica TEF 4.21 -9.6
TelekmIndonesiaTLK 20.73 -7.9
Telephone&DataTDS 14.05 -5.9
Tele&DataNtsTDE 19.09-19.8
Tele&DataPfd TDJ 19.00-19.0
Tele&Data NtsTDI 18.58-19.7
Tele&DataNtsTDA 16.96-21.1
Teligent TLGT 0.23-16.4
Tellurian TELL 0.80 -0.4
TempurSealy TPX 51.61-10.2
Tenable TENB 18.34 -8.5
Tenaris TS 10.23-14.1
TenaxTherap TENX 0.25-36.5
TencentMusicTME 10.90 -4.1
TenetHealthcareTHC 15.93-12.4
Tennant TNC 53.53-14.0
Tenneco TEN 4.65 -4.2
TVA Bds D TVC 24.90 -1.8
TenzingAcqnWtTZACW 0.14-30.0
TeradataTerex TDC 18.28 -4.2
TerritBanc TEXTBNK 14.50 -7.120.65 -6.7
TesscoTech TESS 4.35 4.0
TetraTech TTI 0.36-18.3
TetraphasePharmTTPH 1.46 -5.7
TexasCapBcshsTCBI 27.09 -6.3
TexasCapNts TCBIL 24.55 -1.9
TexasCapPfd TCBIP 21.06-10.2
TexasInstrumentsTXN 96.55 -8.4
TexasPacLandTPL 390.00-10.3
TexasRoadhouseTXRH 34.05 -3.2
Textainer TGH 5.50 -9.1
Textron TXT 24.34-17.1
TheBancorp TBBK 7.39-15.2
TherapeuticsMDTXMD 1.34-10.5
TherapixBiosciTRPX 0.36-12.7
TheratechnologiesTHTX 1.63-24.7
Thermon THR 12.98 -8.3
ThirdPointReinsTPRE 6.81-11.6
36Kr KRKR 4.25 -9.0
3D Systems DDD 6.41-15.2
3M MMM130.34 -9.3
360Finance QFIN 7.01-10.3
TiberiusAcqn TIBR 8.01-28.1
TidewaterWtBTDW.WS.B 0.61-15.3
Tidewater TDW 6.05-14.1
Tilly's TLYS 4.27 -7.1
Tilray TLRY 5.93-16.1
TimberlandBncpTSBK 17.00-13.8
Timken TKR 31.57-11.7
TimkenSteel TMST 3.44-10.8
TiptreeTitanMachineryTIPT 4.75-15.8
TivityHealth TITNTVTY 7.244.89-12.8-37.6
TiVo TIVO 5.69 -7.5
Toll Bros TOL 25.26-12.0
TompkinsFin TMP 61.68-12.6
TorchlightEnerTRCH 0.31-15.8
Toro TTC 57.55 -4.4
TorontoDomBkTD 36.15-11.2
TortoiseAcqnWtSHLL.WS 0.24-14.3
Total TOT 28.81-15.6
TowerSemi TSEM 14.12-14.1
TownSports CLUB 0.50-36.4
TowneBank TOWN18.51 -8.5
TownsquareMediaTSQ 4.37-26.4
ToyotaMotor TM 111.48 -8.6
TractorSupplyTSCO 71.79 -8.2
TransActTechsTACT 7.29 -8.2
Transalta TAC 4.28-18.9
TransDigm TDG 390.02-11.9
TransGlobeEnerTGA 0.49-12.4
TransMedics TMDX11.01-12.3
Transocean RIG 1.13 -1.5
TransportadGasTGS 4.57 -7.6
TravelCtrsNt30TANNZ17.17-21.9
TravelCtrsNt28TANNI19.00-18.2
TravelCtrsNt29TANNL16.01-20.2
Travelers TRV 101.22 -9.3
Travelzoo TZOO 4.81-28.3
Tredegar TG 11.31-17.7
TreeHouseFoodsTHS 33.50 -6.9
TremontMortgageTreviTherap TRMT 3.55-14.4
TriCoBancsharesTRVI 2.06 4.7
TridentAcqnsWtTCBKTDACW26.64 -9.00.05-37.3
TrilogyMetals TMQ 1.10 -2.6
TriMas TRS 21.55 -3.4
Trimble TRMB26.55-18.6
TriNet TNET 44.98 -6.1
TrinityIndustriesTRN 15.22 -5.9
TrinityPlace TPHS 1.35-23.5
Trinseo TSE 14.16-13.1
TrioTech TRT 2.75-11.7
Trip.com TCOM 25.25 -6.0
TripAdvisor TRIP 14.67-18.2
TriplePtNts22TPVY 23.40 -6.4
TriplePtVent TPVG 7.35-20.4
TriStateCapPfBTSCBP23.00-10.5
TriStateCapitalTSC 13.89 -8.2
TritonIntl TRTN 21.80-17.6
TritonIntlPfdATRTNpA18.65-14.7
TritonIntlPfdBTRTNpB16.13-19.2
TritonIntlPfdDTRTNpD12.00-30.8
TritonIntlPfdCTRTNpC14.44-26.9
TriumphBancorpTBK 19.63-11.6
TriumphGroupTGI 8.27-30.5
trivago TRVG 1.33 -7.1
Tronox TROX 4.93-14.6
TrueBlue TBI 12.02 -9.8
TruistFinPfdH TFCpH22.10 -7.1
TruistFinPfdI TFCpI 18.95 -5.7
TruistFinl TFC 28.94-10.2
TrustcoBank TRST 5.01-17.0
TrustmarkTsakosEnergyPfdETRMK20.47 -5.5
TsakosEnergyPfdFTNPpE13.26 -8.7
TsakosEnergyPfdCTNPpFTNPpC13.3621.80 -2.7-18.6
Tucows TCX 42.60 -8.6
TufinSoftwareTUFN 7.25-11.2
Tuniu TOUR 0.97 -9.2
Tupperware TUP 1.61 20.1
TurningPoint TPB 16.90-15.8
TurtleBeach HEAR 5.00 -9.7
Tuscan THCBU 9.82 -1.9
22ndCentury XXII 0.60 -8.4
Twilio TWLO75.75-10.0
TwinDisc TWIN 6.87 -8.1
TwinRiver TRWH15.86-15.2
Twitter TWTR26.70-14.4
TwoHarborsPfdATWOpA21.69-10.8
TwoHarborsPfdBTWOpB20.82-12.0
TwoHarbors TWO 9.07-22.6
TwoHarborsPfdCTWOpC18.50-11.8
TwoHarborsPfdDTWOpD17.72-19.9
TwoHarborsPfdETWOpE17.20-19.5
TysonFoods TSN 49.94-11.5
UBS Group UBS 8.17-12.6
UDR UDR 40.35 -7.3
UGI UGI 29.14 -7.5
UMB Fin UMBF41.33 -2.7
UMH PropPfdBUMHpB20.51-12.5
UMH Prop UMH 10.95 -5.8
UMH PropPfdCUMHpC18.76-19.9
UMH PropPfdDUMHpD18.58-16.8
Unitil UTL 49.00-11.8
USA CompressionUSA Truck USAC 6.92-16.8
US BancorpPfdKUSAK 3.32 8.2
US BancorpPfdBUSBpPUSBpH24.76 -4.618.45 -8.8
US BancorpPfdFUSBpM25.14 -2.7
US BancorpPfdHUSBpO23.56 -2.8
USCellularNts64UZC 20.91-14.7
USCellularNts60UZA 19.78-18.6
US Cellular USM 23.91 -6.1
USCellularNt63UZB 21.01-15.8
US Concrete USCR 15.06-22.1
USD PartnersUSDP 3.71-26.6
US Ecology WtECOLW 5.39-11.2
US Ecology ECOL 29.91 -5.6
US Foods USFD 19.46-23.7
US Gold USAU 0.39-11.6
US Lime&MinUSLM 60.99 -5.5
US PhysTherapyUSPH 80.00-11.4
US Silica SLCA 1.13-16.9
USWellServicesAUSWS 0.46-15.5
US Xpress USX 2.89 -4.5
Uber UBER 22.11-13.8
UltaBeauty ULTA190.83-10.2
Ultralife ULBI 5.48-14.0
UltraparPart UGP 2.61-19.9
Umpqua UMPQ10.00 -7.6
UnderArmour CUA 8.67-12.4
UnderArmour AUAA 9.59-14.9
Unifi UFI 13.91-10.5
Unilever UN 46.61 -8.4
Unilever UL 47.00 -7.3
UnionAcqnII LATNU 9.90 -0.8
UnionAcqnIIUnionAcqnIIWtLATN 8.99 0.4
UnionBanksharesLATNW 0.24-29.4
UnionPacific UNBUNP 125.00 -6.719.38-26.3Unit UNT 0.15 5.3
UnitedAirlinesUAL 37.01-24.8
UnitedBancorpOHUBCP10.10 -9.6
UnitedBancsharesUBOH15.75-10.0
UnitedBkshrsWVUBSI 20.02 -6.7
UtdCmtyBks UCBI 16.79 -8.9
UnitedFire UFCS 27.44-18.5
UnitedGuardianUG 12.04-20.8
UnitedInsuranceUIHC 7.75 -9.3
UPS B UPS 82.00 -2.1
UnitedRentalsURI 83.00-16.5
UnitedSecBcshrsUS Bancorp UBFO 5.49-26.3
USBrentOilFd USBBNO 31.0210.52 -9.1-12.7
USComdtyIndxFdUSCI 27.19 -6.0
USCopperIndexCPER 14.51 -1.6
USGasolineFdUGA 15.12-18.3
US GlobalInv GROW 0.91 -6.8
UnitedStatesOilFdUSO 6.43 -5.8
US Steel X 4.97-15.4
UnitedTech UTX 92.80 -4.7
UnityBiotech UBX 4.89 -6.5
Univar UNVR10.69-16.1
Universal UVV 39.63 -9.9
UnivDisplay OLED132.82 -5.0
UniversalHealthBUHS 98.02 -9.4
UnivInsuranceUVE 17.59-17.3
UnivLogistics ULH 11.72-11.9
UnivStainless USAP 7.75 -9.4
UnivestFin UVSP16.74 -8.4
UnumNts061558UNMA21.76-12.7
UnumGroupUnumTherap UNM 13.56-22.4
UpFintech UMRX 0.31 -9.0
UplandSoftwareTIGRUPLD 22.25 -7.72.50-14.4
Ur-Energy URG 0.35 -8.1
UraniumEner UEC 0.35-24.7
UrbanEdgePropUE 13.19-11.2
UrbanOne A UONE 1.50 3.7
UrbanOne D UONEK 1.21-16.6
UrbanOutfittersURBN13.64 -7.7
UroGenPharmaURGN18.12-22.5
Urstadt Pfd HUBPpH21.60 -3.8
UrstadtProp AUBA 14.05-18.5
Urstadt Pfd KUBPpK20.01-14.2
UrstadtBiddle UBP 12.00-16.6
Usio USIO 1.25 7.8
VEON VEON 1.50-11.1
VEREIT VER 6.12-15.7
VEREIT Pfd FVERpF22.66 -5.9
VF VFC 53.19-11.8
VICI Prop VICI 16.09-21.3
VOC EnergyVOXX Intl VOC 2.30-20.9
VSE VOXXVSEC 20.522.76 -4.8-11.2
VaalcoEnergy EGY 1.25-16.7
VailResorts MTN125.00 -6.7
Valaris VAL 0.47 0.5
Vale VALE 6.61-15.8
ValeroEnergy VLO 42.69-19.2
Valhi VHI 0.84-15.0
ValleyNatlPfdAVLYPP20.92-17.3
ValleyNatlBncpVLY 6.66 -2.0
ValleyNatlPfdBVLYPO20.75-16.5
ValmontInds VMI 88.13-12.1
Valvoline VVV 15.83 -9.2
Vapotherm VAPO 6.86 23.5
VarexImaging VREX19.91 -7.8
VarianMed VAR 102.64 -7.8
VectorGroup VGR 7.92 -2.8
Vedanta VEDL 4.11-14.6
VelocityFinl VEL 8.63-11.4
VenatorMaterialsVentas VNTR 1.80-11.1
Veoneer VTRVNE 25.907.36-27.9-16.9
VeraBradley VRA 4.75-16.5
Veracyte VCYT 19.24-16.0
Vericel VCEL 10.50 -8.9
VerintSystemsVRNT37.62-13.7
VeriSign VRSN159.77 -6.9
Veritex VBTX15.49 -7.3
Veritiv VRTV 5.85 -6.4
Veritone VERI 1.80 -5.6
Verizon VZ 50.75 -6.6
VermilionEnergyVET 3.02-14.2
VerraMobility VRRM 7.73-18.9
VerricaPharm VRCA 6.79-22.8
VertexEnergy VTNR 0.65-13.2
VertivUn VERT.U 8.25-22.4
ViacomCBS AVIACA20.08-14.1
ViacomCBS BVIAC 16.11-18.5
Viad VVI 29.79-10.5
ViaSatViaviSolutionsVSAT 42.74 -9.6
VictoryCapitalVIAVVCTR 10.0911.67-15.7-14.9
ViemedHealthcareVMD 2.67 -8.1
ViewRay VRAY 1.36-17.2
VikingTheraWtVKTXW 2.52-30.9
VikingTherap VKTX 4.00-19.3
VillageBank&TrVBFC 32.51 -7.1
VillageFarms VFF 2.50 -6.6
VillageSuper AVLGEA16.48 -1.9
VinceHolding VNCE 3.82-31.6
ViomiTech VIOT 4.76-10.8
VircoMfg VIRC 3.03 4.6
VirtusInvtPtrsVRTS77.86-13.0
Virtusa VRTU30.99-17.9
Vishay VSH 12.59-14.7
VishayPrecisionVPG 19.70 -7.2
VislinkTech VISL 0.13-13.2
VistaGold VGZ 0.40-24.5
VistaOil&Gas VIST 2.31-22.0
VistaOutdoor VSTO 4.29 2.7
VistraEnergyVistraEnergyWtVST 14.27-18.2
ViveveMedicalVST.WS.AVIVE 0.71 3.30.60-26.2
VivoPowerIntlVVPR 0.71 -9.8
Vivus VVUS 0.95 9.6
VMware VMW96.38 -7.7
Vodafone VOD 12.73-10.5
VolitionRX VNRX 2.50-16.1
VoltInfoSci VOLT 1.08-21.7
Vonage VG 5.62-19.4
VornadoRealtyVNO 42.10-10.1
VornadoPfdK VNOpK21.75-10.5
VornadoPfdL VNOpL21.75 -9.5
VornadoPfdMVNOpM22.01-12.3
voxeljet VJET 1.10-15.1
VoyaFinlPfdB VOYApB21.12-13.6
VoyaFinancial VOYA38.47-11.4
VoyagerTherapVYGR 7.40-20.1
VulcanMatls VMC106.78 -8.9
Vuzix VUZI 1.00-13.3
WEXWNS WEX110.01-14.7
W.P.Carey WNSWPC 50.1760.00-11.8-11.1
WPP WPP 34.80-12.3
WRBerkleyDeb56WRBpC23.75 -5.3
WRBerkleyDeb2056WRBpD22.96 -8.0
WRBerkleyDeb58WRBpE22.07 -9.0
W.R.BerkleyDeb59WRBpF22.71 -7.4
WRBerkleyDeb53WRBpB22.17-10.0
WSFS FinancialWSFS24.37-11.5
WVS FinancialWVFC14.70 -1.0
WabashNationalWNC 7.81-14.9
Wabtec WAB 50.54 -5.1
Waddell&ReedFinWDR 9.87 -8.4
WalgreensBootsWBA 40.52-11.0
WandaSports WSG 2.10-18.1
WarriorMetCoalHCC 11.39-19.3
WashingtonFederalWAFD23.31-10.0
WashingtonPrmPfHWPGpH 7.25-28.7
WashingtonPrmPfIWPGpI 7.40-28.9
WashingtonPrimeWashingtonREITWPG 1.27-21.5
WashTrBcp WREWASH22.73 -7.033.26 -6.1
WasteConnectionsWCN 82.51-10.5
Waters WAT166.22 -9.3
WaterstoneFinlWSBF14.63 -5.4
Watford WTRE18.00-13.2
Wayfair W 32.51-26.7
WebsterFinlPfdFWBSpF21.86 -8.1
WebsterFin WBS 25.50-12.3
Weidai WEI 1.31 -7.5
WeingartenRealtyWRI 19.90-11.4
WeisMarkets WMK32.44-10.4
Welbilt WBT 6.53-21.9
WellesleyBancorpWEBK26.81 -9.7
WellsFargoPfdNWFCpN23.25 -6.6
WellsFargoPfdVWFCpV23.81 -1.8
WellsFargoPfdWWFCpW20.62 -5.9
WellsFargoPfdAWFCpX23.18 -6.2
WellsFargoPfdAYWFCpY22.50 -7.7
WellsFargoPfdAZWFCpZ21.60 -9.6
WellsFargoPfdPWellsFargo WFCpP23.03 -7.2
WellsFargoPfdQWFCWFCpQ27.1223.00 -6.1-15.9
WellsFargoPfdTWFCpT24.49 -0.7
WellsFargoPfdOWFCpO23.00 -7.1
WellsFargoPfdLWFCpL1259.94-14.2
Welltower WELL39.94-18.7
Wendy's WEN 15.26-13.3
WesBanco WSBC21.61 -9.5
WescoIntl WCC 22.52-10.4
WestBancorp WTBA15.40 -5.9
WestamericaBncpWABC46.94 -9.3
WesternAllianDebWALA21.29 -3.4
WestAllianceBcpWAL 27.18 -9.5
WesternAssetMortWMC 7.21-18.6
WesternCopperWRN 0.31-12.4
WestNewEngBncpWNEB 5.94 -9.7
WestlakeChemWLK 31.59-16.9
WestlakeChemPtrsWLKP14.45-12.1
WestpacBankingWBK 10.59-14.1
WestportFuelSysWestRock WPRT 1.02-13.5
WestwaterRscsWRKWWR21.860.25-15.8-11.1
Westwood WHG 17.40-13.4
WeycoGroup WEYS15.40-15.5
WeyerhaeuserWY 18.20-16.9
WheelerREITPfdDWHLRD10.32-11.8
WheelerREITPfdBWHLRP 6.18-18.2
Whirlpool WHR 99.61 -7.0
WhiteMtnIns WTM814.28-10.3
WhiteHorseNts2025WHFBZ23.00 -7.1
WhitestoneREITWSR 8.76-18.5
WideOpenWestWOW 2.95-17.4
Wiley A JW.A 31.88 -4.1
Wiley B JW.B 30.44 -4.2
WillametteValleyWVVI 5.10 -8.9
Willdan WLDN21.62 -8.1
Williams-SonomaWSM42.61-16.4
WillisLease WLFC30.51-12.3
WillisTowers WLTW165.42 -8.2
WillScotWingstop WSC 10.18-11.3
WintrustFin WINGWTFC63.92 -4.633.78 -9.6
WintrustFinPfdWTFCM25.01 -6.0
Wipro WIT 2.82 -8.3
WirelessTel WTT 0.82-19.0
WisdomTreeInvsWETF 2.25-11.8
Wix.com WIX 98.39 -8.9
WolverineWwideWWW19.73-12.0
Woodward WWD68.50-12.1
WooriFin WF 19.06 -9.4
Workday WDAY128.63 -7.6
Workiva WK 30.10-10.5
WorldAcceptanceWRLD55.46 -9.7
WW Ent WWE32.12-16.1
WorthingtonIndsWOR 21.96-11.8
WyndhamDestWYND22.13 -7.2
WyndhamHtlsWH 32.71 -9.2
WynnResorts WYNN65.00-15.9
XFinancial XYF 0.98 -8.0
XPXPO LogisticsXP 16.02-23.8
XTL BiopharmXPO 47.46 -7.2
XcelBrands XTLBXELB 0.83 -8.60.75-31.7
Xencor XNCR24.87 -9.3
XeneticBiosci XBIO 0.55 -9.0
XeniaHotels XHR 10.18-15.8
Xerox XRX 23.59-14.2
Xilinx XLNX67.68 -6.4
XinyuanRealEstXIN 2.50 -3.7
Xperi XPER 12.99-10.5
XpresSpa XSPA 0.17-28.1
XtantMedical XTNT 0.65 2.4
Xylem XYL 61.00-11.5
Yeti YETI 20.50 -4.7
Y-mAbsTherapYMAB18.82-14.4
YPF YPF 4.45-14.0
YRC WorldwideYRCW 1.35-11.0
YatraOnline YTRA 1.70-11.6
Yelp YELP 19.29-10.6
Yext YEXT 11.87-11.3
Yield10BioYoungevityPfdDYTEN 3.98-14.5
YumBrands YGYIPYUM 12.4474.61 -3.1-13.6
ZAGG ZAGG 2.42-54.4
Ziopharm ZIOP 2.03-13.4
ZK Intl ZKIN 0.75 -2.3
ZebraTech ZBRA161.42-15.6
Zedge ZDGE 0.66-26.2
Zendesk ZEN 59.74 -8.4
ZimmerBiometZBH 99.26 -8.2
ZionsBancorpWtZIONW 0.55-40.2
ZionsBancorpPfdGZIONO21.22-12.3
ZionsBancorp ZION 27.23 -7.8
ZionsBncpPfdAZIONP19.00 -8.8
ZionsBancorpPfdHZIONN21.01-12.2
ZionsBancorpNtsZIONL23.50 -1.9
Zix ZIXI 4.88-18.5
ZosanoPharmaZSAN 0.45-16.7
Zovio ZVO 1.15 ...
Zscaler ZS 35.00 -7.9
ZumiezZuora ZUMZ18.18-12.3
ZynerbaPharmaZUOZYNE 8.503.27-13.8-14.1PerformShippingDCIX 0.40-11.5
PerkinElmer PKI 66.47 -3.3
PermianBasin PBT 3.10-10.1
PermianvilleRTPVL 0.67-17.6
PermRock PRT 2.73-13.4
Perrigo PRGO 40.17-11.7
Personalis PSNL 4.69-15.8
Perspecta PRSP 17.63-13.7
PetIQ PETQ 19.38-13.7
PetroChina PTR 30.45 -9.3
PetroleoBrasil PBR 4.83-20.4
PetroleoBrasilAPBR.A 4.55-21.9
Pfizer PFE 30.00 -6.7
PhaseBioPharmPHAS 2.60-14.1
PhibroAnimal PAHC 19.88-15.3
Phillips66 PSX 44.81-15.9
Phillips66Ptrs PSXP 30.04-24.5
PhioPharm PHIO 2.11-22.4
PhoenixNewMediaPhoenixTree FENG 1.36 -9.4
Phreesia DNKPHR 10.63 -4.719.80-10.9
Phunware PHUN 0.60-15.7
PhysiciansRealtyDOC 14.98 -9.6
PiedmontLith PLL 5.42-12.4
PiedmontOfficeAPDM 16.23-12.9
PierisPharm PIRS 1.60-27.8
PilgrimPride PPC 16.49 -7.0
PinnacleFinPtrsPNFP 37.75 -5.4
PinnacleWest PNW 77.83-10.6
Pinterest PINS 12.19-13.9
PioneerBancorpPBFS 10.01-12.2
PioneerNatRscsPXD 58.81-13.6
PiperSandler PIPR 44.47-16.0
PitneyBowes PBI 2.25 -8.6
PitneyBowesNt43PBIpB 9.15-27.3
PivotalInvtII PIC.U 9.90 -1.5
PlainsAllAmPipePAA 6.30-24.8
PlainsGP PAGP 6.46-21.2
PlanetFitness PLNT 46.17-15.2
PlayaHotels PLYA 3.11-13.2
PlayAGS AGS 3.72-24.9
PlumasBancorpPLBC 18.05 -4.2
Pluralsight PS 10.84 -4.8
PluristemTherapPSTI 2.82 6.6
PlusTherap PSTV 0.93-22.5
PlymouthIndREITPLYM 13.20 -1.5
PlymouthREITPfdAPLYMpA22.61 -6.8
Polaris PII 59.84-16.8
PolarityTE PTE 0.92 -7.5
PolyOnePopularCapPfdPOL 17.17-14.4
Popular BPOPMBPOP 23.61 -4.133.26-12.5
PortlandGenElecPOR 44.68-16.1
PortmanRidgePTMN 1.42 -9.8
PortolaPharm PTLA 6.99-18.0
PostHoldings POST 80.57 -8.9
Potbelly PBPB 3.09-16.4
PotlatchDelt PCH 26.79-18.4
PowellIndustriesPOWL23.87 -9.4
PowerbridgeTechPBTS 2.30-14.3
PowerFleet PWFL 3.76-21.5
Precigen PGEN 1.91-11.4
Precipio PRPO 1.00-10.5
PrecisionBio DTIL 5.24-16.5
PrecisionDrillingPDS 0.41-14.3
PrefApartmentAPTS 7.07 -4.8
PreferredBankLAPFBC 34.77-14.3
PPlus CZN-1 PIY 7.16-21.8
PreformedLinePLPC 39.94 -3.7
PremierFinBncpPFBI 10.83-13.4
PretiumResourcesPVG 5.39-11.7
PriceSmart PSMT 43.53-13.8
PrimeEnergy PNRG 64.66-11.8
Primerica PRI 83.47 -7.9
PrimoWater PRMW11.61-13.8
PrimorisSvcs PRIM 9.42-35.0
PrincipalFin PFG 30.86-13.8
PriorityIncmPfdAPRIFpA22.50 -2.9
PriorityIncmPfdBPRIFpB23.01 -3.0
PriorityIncmPfdCPRIFpC22.35 -6.4
PriorityIncmPfdDPriorityIncmPfdFPRIFpD21.84 -7.4
PriorityIncmPfdEPRIFpFPRIFpE20.00 -9.221.20 -6.5
ProfessionalHldgPFHD 16.02 ...
ProficientAlphaUnPAACU 9.74 1.8
ProficientAlphaRtPAACR 0.10 34.8
ProfireEnergy PFIE 0.73 -1.1
ProgenicsPharmPGNX 2.69-22.8
ProgressSoftwarePRGS 28.14 -4.0
Prologis PLD 62.01 -4.8
Proofpoint PFPT 90.53-11.8
ProPetro PUMP 3.02 6.4
PropTechAcqnWtPTACW 0.74 -2.7
PropTechAcqnAPTAC 9.80 -1.5
ProSightGlobalPROS 11.80 -7.0
ProspectCapNt24PBB 19.22-13.4
ProspectCapNt28PBY 22.00 -6.4
ProspectCapNt29PBC 21.58-12.4
ProspectCapitalPSEC 4.00 -2.1
ProsperityBcshsPB 45.66 -2.0
ProtectiveInsBPTVCB12.64 -6.4
ProtoLabs PRLB 69.54-11.0
ProvidentBncpPVBC 8.31 -6.1
ProvidentFin PROV 13.51-11.2
ProvidentFinSvcsPFS 13.24-17.1
PrudentialBncpPBIP 11.65-18.2
PrudentialNt58PRS 24.01 -2.9
PrudentialFinNt53PRH 23.70 -3.1
PrudentialFin PRU 46.30-20.1
PrudentialNts PJH 24.01 -4.8
Prudential PUK 21.00-14.1
PrudentialPfdPsychemedicsPUKpA24.94 -3.2
PublicServiceEntPMDPEG 44.25 -8.56.28 -3.6
PublicStoragePfBPSApB23.91 -4.2
PublicStoragePfCPSApC23.51 -6.9
PublicStoragePfDPSApD23.08 -6.0
PublicStoragePfFPSApF23.82 -6.9
PublicStoragePfGPSApG23.63 -6.2
PublicStoragePfIPSApI22.20 -7.3
PublicStoragePfKPSApK23.62 -6.0
PublicStoragePfJPSApJ23.20 -7.6
PublicStorage PSA 201.19 -8.6
PublicStoragePfVPSApV23.87 -5.6
PublicStoragePfXPSApX23.10 -6.7
PublicStoragePfWPSApW23.01 -7.3
PulseBiosciencesPLSE 5.69 -4.4
PureStorage PSTG 11.60-15.4
PyxisTankers PXS 0.72-15.2
PyxusIntl PYX 2.21-26.7
PzenaInvtMgmtPZN 5.00-11.6
QAD B QADB 25.50 -7.3
QAD A QADA34.98-14.1
QCR HoldingsQCRH 28.68-11.5
QEP ResourcesQEP 0.49-12.6
QIWI QIWI 12.62-12.7
QTSRealtyPfdAQTSpA24.05 -4.6
Q2Holdings QTWO59.68 -4.9
QVC Nts2067QVCD 19.97-17.7
QVC Nts 2068QVCC 17.05-25.0
QuadGraphicsQUAD 2.80-14.2
QuakerChemicalKWR128.41-10.5
QualstarQualys QBAK 3.15 3.1
QuanexBldg QLYS 67.40 -8.6
QuantaServicesNXPWR 12.8328.95 -9.0-12.6
Quanterix QTRX 16.32-11.5
Qudian QD 1.74-12.6
QuinStreet QNST 7.74-15.8
QuintanaEnergyQES 0.85-20.6
Qumu QUMU 1.44 -7.2
QuorumHealthQHC 0.33 -6.2
Quotient QTNT 3.59-21.6
QuotientTech QUOT 5.69 -7.5
QurateRetailBQRTEB 4.24-13.3
QurateRetailAQRTEA 4.14-10.8
QwestNts2055CTZ 19.16-18.7
Qwest7%Nts2056CTAA 20.08-19.3
QwestNts2053CTY 17.26-19.5
QwestNts2054CTV 19.55-17.8
QwestNts2057CTDD 20.18-16.2
RBB Bancorp RBB 12.38 -6.1
RBC BearingsROLL110.97-20.6
RCI HospitalityRICK 10.50-16.8
RCM Tech RCMT 1.33-27.0
REGENXBIO RGNX 25.51-17.1
RELX RELX 17.70-11.2
RE/MAX RMAX21.89 -5.3
RENN Fund RCG 1.08-11.7
REV REVG 5.21-15.5
RF Industries RFIL 4.56 -6.1
RISE EducationREDU 4.00 -9.7
RLI RLI 66.02 -6.4
RLJLodgingPfdARLJ Lodging RLJpA16.16-27.5
RMR Group RLJ 7.10-22.9
RPTRealty RMRRPT 27.609.85-11.0-13.8
RPTRealty7.25%PfdDRPTpD44.33-11.6
RR Donnelley RRD 1.30 -9.7
RTW Retail RTW 0.18-12.0
RYBEducationRYB 3.50 -4.1
Radcom RDCM 5.66 -6.7
RadianGroup RDN 16.70 -4.9
RadiantLogisticsRLGT 3.20 -7.2
RadiusHealth RDUS 14.19 0.6
Radware RDWR19.41 -8.0
Rafael RFL 11.00-19.2
RalphLauren RL 77.84-12.1
RamacoRscs METC 2.05 -9.1
Rambus RMBS 9.72-15.1
RandolphBancorpRNDB 10.51-12.8
RangeResourcesRRC 1.61 6.7
RangerEnergySvcsRNGR 2.49 39.3
Rapid7 RPD 36.16 -5.8
RattlerMidstrmRTLR 4.57 -8.3
RaveRestaurantRAVE 0.69-27.7
RavenIndustriesRAVN 21.81-13.4
RaymondJamesRJF 58.79 -9.9
RayonierAdvMatlsRYAM 0.98-24.2
Rayonier RYN 18.72-17.2
Raytheon RTN 135.00 -8.1
Reading A RDI 4.79 -6.3
ReadyCapNts081523RCA 20.88-11.7
ReadyCapNts2026RCB 19.27-17.8
ReadyCapitalReadyCapNts2021RC 10.24-11.1
RealReal RCP 22.65 -5.6
RealtyIncome REALO 66.06 -7.98.43-22.7
RedLionHotelsRLH 2.01 -4.5
RedRiverBcshsRRBI 38.56-10.2
RedRobin RRGB 7.81-30.4
RedRockResortsRRR 8.10-27.1
RedHillBio RDHL 3.50-12.0
RedwoodTrustRWT 12.90-17.8
Reebonz RBZ 0.31-24.2
RegalBeloit RBC 63.35-12.6
RegencyCtrs REG 50.91 -6.7
RegionalHealthRHE 0.75 -7.3
RegionalHlthPfdARHEpA 2.20-27.8
RegionalMgmtRM 19.80 -8.6
RegionsFinPfdCRFpC 21.26-15.4
RegionsFinPfdARFpA 23.40 -4.6
RegionsFin RF 9.20-11.5
RegionsFinPfdBRFpB 23.50-10.5
Regis RGS 8.47 -1.1
ReinsGrp RGA 82.52-14.2
ReinsuranceGrpDebRZB 22.55-14.6
ReinsuranceGrpDebRZA 23.10 -9.9
RelianceSteel RS 80.10 -9.3
ReliantBancorpRBNC 12.08-11.0
RenaissancePfdFRNRpF22.57 -6.8
RenaissancePfdERNRpE21.63-12.6
Renasant RNST 20.91 -7.2
Renren RENN 0.81 -9.4
Rent-A-CenterRCII 15.18-11.7
RepublicBcpKYARepublicFirstBncpRBCAA30.53-12.1
ResideoTech FRBK 2.34 -8.5
ResoluteForestREZIRFP 6.701.80 -9.4-11.9
Resonant RESN 0.95-14.4
ResourcesConnectRECN 9.99-12.0
RestaurantBrandsQSR 42.06-10.6
RetailOppor ROIC 12.02-10.8
RetailPropofAmerRPAI 7.65 -9.0
RetailValue RVI 18.60-16.9
Revlon REV 10.98-21.2
RevolutionMedRVMD24.53-17.3
Revolve RVLV 9.00-18.6
RexAmerRes REX 33.81-22.0
RexfordIndPfdAREXRpA22.00 -7.3
RexfordIndPfdBREXRpB22.00 -8.6
RexfordIndPfdCREXRpC20.33-12.4
Rexnord RXN 21.86-18.1
ReynoldsCnsmrREYN 24.60-11.7
RhinebeckBncpRBKB 7.75-17.1
RhythmPharmRYTM 14.04 -3.3
RibbonCommsRBBN 2.09-15.9
RiceBranTech RIBT 0.80-10.8
RichmondMutBncpRMBI 10.50 -6.1
RigelPharm RIGL 1.48-13.3
RiminiStreet RMNI 3.61 -9.9
RioTinto RIO 37.14 -9.0
RiotBlockchainRIOT 0.53-27.9
RiverNorthMktPfARMPLp23.83 -4.4
RiverviewBncpRVSB 4.48-13.5
RiverviewFinl RIVE 9.11-13.9
RobertHalfRockyBrands RHI 42.87 -6.3
RogersComm BRCKY 18.75-13.4
Rogers RCIROG 36.6484.64-13.2-14.4
RoperTech ROP 290.48-10.0
RosehillRscs ROSE 0.50-20.2
RosettaStone RST 10.19-17.5
RoyalBkCanadaRY 56.08-10.5
RoyalBkScotlandRBS 3.12 -7.9
RoyalCaribbeanRCL 29.01-31.8
RoyalDutchA RDS.A28.60-15.0NewYorkMtgPfBNYMTP16.80-23.6
NY MtgPfdC NYMTO17.41-12.1
NewaterTech NEWA 2.08 -4.2
NewbornAcqnNBACU 9.95 -0.2
NewellBrands NWL 11.26-17.1
Newgioco NWGI 1.60 0.1
NewLinkGeneticsNLNK 1.11 -5.0
Newmark NMRK 5.86-10.6
NewMarket NEU 362.43 -8.4
NewparkResourcesNR 1.08 7.1
NewsCorp B NWS 9.38 -9.0
NewsCorp A NWSA 9.11 -8.6
NewtekNts2023NEWTI22.72 -6.0
NewtekNts2024NEWTL16.31-11.3
NewtekBusSvcsNEWT11.89-13.6
NexaResourcesNEXA 3.96-18.1
NexGenEnergyNXE 0.60 -9.5
NexPointResidentlNXRT32.15-18.6
NexstarMediaNextEraEnDebKNXST68.24-17.0
NextEraEnDebNNEEpKNEEpN24.00 -3.624.04 -4.1
NextEraEnDebINEEpI23.75 -5.5
NextEraEnergyUnNEEpO42.00-14.9
NextEraEnergyUnNEEpP36.34 -8.6
NextEraEnergyNEP 42.85-16.1
NextGenHlthcrNXGN 7.45-18.2
NexTierOilfieldNEX 1.02-17.5
NicholasFin NICK 7.53 -5.0
NicoletBanksharesNCBS52.80 -5.0
NielsenHoldingsNLSN13.48-11.5
Nike NKE 73.00-11.7
NiSourcePfdB NIpB 21.29 -5.4
NiSource NI 23.94-11.4
nLIGHT LASR 10.52-13.6
NoahHoldingsNOAH21.99 -8.7
Noble NE 0.20 -4.0
NobleEnergy NBL 5.87-15.3
Nokia NOK 2.61-16.6
NomadFoods NOMD15.52-12.9
Norbord OSB 14.59-22.2
Nordson NDSN115.81-12.8
Nordstrom JWN 19.22-17.3
NorfolkSouthernNSC 129.24-11.8
NorthAmConstrNOA 6.75 -2.9
NortheastBankNBN 12.16-11.7
NorthernDynastyNAK 0.36 -5.2
NorthernTechsIntlNTIC 8.44 -4.0
NorthernTrustNTRS63.02-10.9
NorthernTrPfdENorthfieldBancNTRSO22.16 -7.6
NorthrimBanCorpNFBK11.22 -7.9
NorthwestBcshsNRIMNWBI25.21 -7.210.54 -9.5
NorthwestNatNWN 51.60-15.8
NorthwesternNWE 61.65-12.3
NortonLifeLockNLOK15.90 -3.3
NorwegCruiseNCLH 9.60-35.8
NorwoodFin NWFL24.04 -7.4
NovaLifestyle NVFY 1.02-24.1
Novartis NVS 72.16 -9.8
NovusThera NVUS 0.34-11.9
NuSkinEnts NUS 18.32-10.9
Nucor NUE 31.60-10.3
NuSTAR PfdANSpA 9.62-20.9
NuSTAR PfdBNSpB 9.00-21.6
NuSTAR PfdCNSpC 11.48-23.2
NuSTARLogNtsNSS 14.84-25.1
Nutanix NTNX13.34-15.8
Nutrien NTR 27.58-12.6
Nuvasive NUVA42.62-13.0
NuverraEnvl NES 1.22-11.8
nVentElectric NVT 16.05-12.1
Nxt-ID NXTD 0.21-21.8
OFGBancorpPfAOFGpA20.86 -6.4
OFGBancorpPfBOFGpB23.02 -2.9
OFGBancorpPfDOFGpD21.25 -7.9
OFSCapNts2025OFSSL20.01-15.4
OFSCap6.5%Nts25OFSSZ16.47-14.5
OFSCapNts2026OFSSI20.14-14.9
OGE Energy OGE 30.42 -5.6
O-I GlassONE Gas OI 5.25 10.0
ONE GroupHospOGS 65.85-11.3
ONEOK STKSOKE 28.001.56 -5.3-20.8
OP Bancorp OPBK 6.58-12.3
Orbcomm ORBC 1.88-12.9
OReillyAuto ORLY330.24-11.8
OSI Systems OSIS 70.04 -9.7
O2MicroIntl OIIM 1.05 -9.0
OaktreeCapPfdAOAKpA23.46 -5.4
OaktreeCapPfdBOAKpB22.90 -8.4
OaktreeSpecNts28OCSLL23.85 0.4
OaktreeSpec OCSL 3.79-11.4
OasisMidstreamOMP 4.92-18.5
ObalonTherapOBLN 0.80-18.4
ObsEva OBSV 1.97-19.8
ObsidianEnergyOBE 0.19 1.5
OccidentalPetrolOXY 9.44 0.8
OceanPwrTechOPTT 0.39 -8.9
OceaneeringIntlOII 3.01-11.8
OceanFirstFinOCFC 14.55 -7.1
OdysseyMarineOMEX 2.90 -5.1
OfficePropNts46OPINI18.19-26.1
OfficePropIncmOPI 23.01-15.5
OhioValleyBancOVBC20.95-21.1
OldNatlBncp ONB 12.76 -4.3
OldPointFinl OPOF18.95 -6.9
OldRepublic ORI 15.75 -7.9
Old2ndBcp OSBC 7.38 -9.1
Olin OLN 9.00-12.9
Ollie'sBargain OLLI 38.63-15.0
OlympicSteelOmegaFlex ZEUS 9.38 -3.7
OmegaHealthcareOFLX 63.00 0.2
Omnicell OHIOMCL23.7564.87-20.9-15.4
Omnicom OMC 55.35 -9.1
OnDeckCapitalONDK 1.31-23.0
ON Semi ON 12.61-14.2
OncoSecMedicalONCS 1.21 -4.1
1895Bancorp BCOW 8.52 -7.2
180DegreeCapTURN 1.56-12.8
OneLiberty OLP 16.99-19.9
OneStopSystemsOSS 1.33-10.3
OneMain OMF 28.01 -9.6
OneSpan OSPN12.49-13.0
OneSpaWorldOSW 4.03-18.6
OneWaterMarineONEW 7.52-15.6
OntoInnovationONTO24.02 -8.8
OpenText OTEX33.44-11.0
Opera OPRA 5.50-15.5
OpesAcqnWt OPESW 0.07-30.5
OpiantPharm OPNT 9.90 -7.8
OportunFin OPRT12.77-19.1
Oppenheimer AOPY 16.90-14.0
OpticalCable OCC 2.63-10.8
OptimizeRx OPRX 6.70 -8.0
OpusBank OPB 15.01 -2.1
Oracle ORCL 39.71-11.0
Orange ORAN10.58-10.4
OraSureTechsOSUR 5.55 -5.6
OrchardTherapORTX 7.78-11.2
OrchidIslandCapORC 3.70-21.5
OrganiGramOriginAgritechOGI 1.41-16.3
OriginBancorpSEED 3.73-23.7
OrionEngCarbonsOBNKOEC 21.97 -8.99.62 -8.6
OrisunAcqnRtORSNR 0.15-30.0
Orix IX 63.90-10.2
OrrstownFinSvcsORRF14.31 -9.7
OrthofixIntl OFIX 25.78-12.0
Oshkosh OSK 54.38 -6.6
OsiskoGoldRoyalOR 5.50-14.4
Otelco OTEL 5.82-11.4
OttawaBncp OTTW11.68 -7.8
OtterTail OTTR 38.14-15.8
OutfrontMediaOUT 15.98-17.0
Overstock OSTK 3.30-24.9
OwensCorningOC 38.65 -8.5
OwlRock ORCC 11.58 -6.7
OxfordImmunotecOXFD10.17 -8.9
OxfordIndustriesOXM 44.66-10.6
OxfordLanePfd2024OXLCM22.01-10.8
OxfordLanePfd2027OXLCP22.00 -7.1
OxfordLane OXLC 4.63-23.9
OxfordLanePfdOXLCO22.48 -6.8
OxfordSquareNt26OXSQZ21.51-12.2
OxfordSquareOXSQ 2.50-30.6
PAE PAE 6.76-19.8
PAE Wt PAEWW 0.83 -9.0
PAM TransportPTSI 29.42 -5.4
PBF Energy PBF 10.17-18.1
PBF Logistics PBFX 8.81-19.8
PCB Bancorp PCB 9.36-14.0
PCSB FinPDC Energy PCSB 13.53 -8.1
PDF SolutionsPDCE 5.41 0.6
PDLCommBncpPDFSPDLB 10.599.75-13.0-11.3
PDS Biotech PDSB 0.75 0.5
PEDEVCO PED 0.75 -7.0
PFSweb PFSW 1.86-11.9
PGT InnovationsPGTI 10.14-18.6
PICO PICO 8.15 -8.9
PJT Partners PJT 34.64-12.0
PLDT PHI 17.75 -7.8
PNC Fin PfdP PNCpP24.10 -4.8
PNC Fin PfdQPNCpQ24.00 -4.7
PNC Fin PNC 90.89 -7.1
PNM ResourcesPNM 38.53-13.5
POSCO PKX 33.04 -7.6
PPD PPD 19.64-16.0
PPG Ind PPG 86.44 -7.3
PPL Capital NtsPPX 23.55 -4.9
PPL PPL 26.30 -9.0
PQ Group PQG 8.71-11.3
PRA HealthSciPRAH78.70 -9.4
PRGX Global PRGX 2.94 -4.5
PROS PRO 30.45-17.0
PSBusParksPfdWPSBpW22.23 -9.1
PSBusParksPfdXPSBpX22.36 -6.8
PSBusParksPfdYPSBpY21.51 -9.0
PSBusParksPfdZPSBpZ21.34 -9.3
PSBusinessParksPSB 122.03 -6.2
PTC PTC 53.35 -9.3
PVH PVH 44.02-21.9
PaccarPacBiosciCA PCAR57.27 -5.2
PacificDrilling PACBPACD 2.750.59 7.2-12.8
PacificEthanolPEIX 0.26 -8.4
PacificMercBncpPMBC 4.40 -1.6
PacificPremBncpPPBI 16.74 -3.7
PaciraBioSci PCRX 31.90 -5.9
PackagingCpAmPKG 71.05 -8.5
PacWestBancorpPACW20.76-13.9
PagerDuty PD 15.23-12.9
PagSeguroDigPAGS20.25-19.3
PalatinTech PTN 0.43-16.0
PaloAltoNtwksPANW140.01-10.8
PampaEnergiaPAM 9.26 -8.3
PangaeaLogisticsPANL 2.25 -6.6
PanhandleOil&GasPHX 4.00 6.9
ParPacific PARR 8.99 -8.6
ParTechnologyPAR 15.00-23.5
ParamountGoldNVPZG 0.60-11.7
ParamountGroupPGRE 9.09 -9.4
ParkAerospacePKE 11.69 -9.3
ParkCity PCYG 3.51 -5.2
ParkHotels PK 7.86-27.5
ParkNational PRK 74.68 -6.3
Park-Ohio PKOH10.91-26.9
ParkeBancorp PKBK13.40-16.2
ParkerHannifinPH 126.19-11.7
Parsons PSN 27.37-11.5
PartnerCommsPTNR 3.27-15.0
PartnerRePfdFPREpF20.91-12.0
PartnerRePfdGPREpG24.21 -5.0
PartnerRePfdHPartnerRePfdIPREpH24.50 -5.4
PartyCity PREpIPRTY 22.000.54-12.7-47.8
PassageBio PASG16.36-11.0
PathfinderBncpPBHC12.11 -5.0
PatrickIndustriesPATK 30.07-18.3
Paychex PAYX 64.61-11.0
PayPal PYPL 94.50 -6.7
Paysign PAYS 4.30 -3.9
PeabodyEnergyBTU 2.51 -9.5
PeapackGladFinlPGC 20.01-10.6
Pearson PSO 6.40 -4.8
PebblebrookPfdFPEBpF14.01-19.7
PebblebrookPfdDPEBpD14.58-22.5
PebblebrookHotelPEB 10.12-24.5
PebblebrookPfdEPEBpE13.92-26.8
PebblebrookPfdCPEBpC14.79-21.9
Peloton PTON18.01-11.3
PembinaPipelinePBA 18.77-20.5
PennNational PENN15.06-22.1
PennVirginia PVAC 3.95-19.5
PennantPark PNNT 3.69-18.4
PennantPark5.50%NtPNNTG22.75 -4.8
PenneyJC JCP 0.36-18.0
PennsWoodsBncpPWOD24.47 -3.3
PA Reit Pfd DPEIpD 6.62-12.9
PA Reit PEI 0.90 -4.2
PA Reit Pfd BPEIpB 3.84-27.8
PennREITPfdCPEIpC 3.80-19.0
PennyMacMtgPfAPMTpA19.62-13.1
PennyMacPfdBPMTpB18.87 -8.6
PennyMacMtgPenskeAuto PMT 14.31-19.5
Pentair PAG 34.19-14.0
PeoplesUtdPfdAPNRPBCTP33.16 -7.520.76 -8.0
People'sUtdFinPBCT 10.83-10.2
People'sUtahBncpPUB 17.57 -3.3
PeoplesBncpOHPEBO20.63-10.0
PeoplesBncpNCPEBK 20.80-10.5
PeoplesFinSvcsPFIS 33.11 -8.3
PepsiCo PEP 113.59-11.1
PerdoceoEducPRDO 9.47 -2.6
PerformanceFoodPFGC 21.45-23.9MTBC PfdA MTBCP20.16 -8.4
MTS SystemsMTSC 22.67-19.4
MVB FinancialMVBF13.86 -2.1
MVC CapNts22MVCD22.61 -1.4
MVC Capital MVC 7.89 -7.7
MYR Group MYRG20.06-19.5
Macatawa MCBC 7.25 -8.9
Macerich MAC 12.25-11.2
Mack-Cali CLI 16.05 -8.0
MackinacFin MFNC10.79 -9.9
MacquarieInfrMIC 26.73-19.8
Macrogenics MGNX 5.50 -9.4
Macy's M 7.21-19.0
MadisonSquGardenMSG 193.40-10.2
MadrigalPharmMDGL69.50 -2.4
MagalSec MAGS 2.72 -9.3
MagellanHealthMGLN47.29-11.2
MagellanMid MMP 37.68-14.1
MagentaTherapMagicSoftwareMGTA 7.82-11.4
MagnaIntl MGICMGA 35.557.00-11.3-12.3
MagyarBancorpMGYR 8.64-10.8
MaidenHldgsPfdCMHpC 3.88-26.6
MainStreetCapMAIN 24.46-15.4
MainStreetBcshsMNSB14.00-19.3
Majesco MJCO 4.78-11.1
MakeMyTrip MMYT14.56-11.7
MalibuBoats MBUU24.68-11.6
MalvernBancorpMLVF 15.01 -9.8
ManchesterUnitedMANU13.29-13.8
ManhattanBridgeLOAN 4.01-15.1
Manitex MNTX 2.76-12.6
Mannatech MTEX 12.50 -7.0
Manning&NapierMN 1.27-13.6
MannKind MNKD 0.90-14.5
Manpower MAN 63.07 -7.0
ManulifeFin MFC 11.60-17.4
MarathonPatentMARA 0.52-24.5
MarathonPetrolMPC 22.50-27.0
Marchex MCHX 1.78-11.4
Marcus&MillichapMMI 24.92 -6.7
Marcus MCS 14.00-24.9
MarinSoftwareMRIN 1.02 -6.9
MarineProductsMPX 8.47-14.9
MarineMax HZO 9.56-20.8
Markel MKL 936.82-12.8
MarkerTherapMRKR 1.52-19.7
MarlinBusSvcsMRLN11.61-24.1
MarriottMarriottVacationsMAR 88.76 -6.4
MarroneBioInnovaVAC 64.44 -7.0
MartinMariettaMBIIMLM185.710.72 -6.9-10.1
MartinMidstreamMMLP 1.03-20.0
MasTec MTZ 26.65-21.1
MasterCraftBoatMCFT 9.74-16.4
MatadorRscs MTDR 1.59 2.0
Materialise MTLS 12.14-10.6
Materion MTRN34.50-10.7
Matson MATX26.36-11.9
Mattel MAT 7.02-11.7
MatthewsIntl MATW20.09-20.5
MauiLand MLP 9.20 -4.2
MaverixMetalsMMX 2.62-18.2
MaximIntProductsMXIM44.67 -9.6
Maximus MMS 52.82-13.3
MaxLinear MXL 10.67-12.4
MayvilleEngg MEC 3.89-29.3
McCormick MKC 131.09-10.5
McCormickVtgMKC.V131.38-11.9
McDonalds MCD 169.38 -9.6
McEwenMiningMUX 0.65-12.3
McGrathRent MGRC46.45-11.3
MechelPfd MTLp 0.42-16.3
Mechel MTL 1.46-23.6
MedalistDivREITMDRR 1.37-21.7
Medallia MDLA16.67 -4.0
MedallionBkPfdFMBNKP14.00-30.2
MedallionFinNtsMFINL20.70 -6.1
MedallionFin MFIN 3.06-21.9
MedicalPropMediciNova MPW 16.55-14.6
Medifast MNOV 2.79 -4.9
Medigus MEDMDGS61.99 -5.41.02 -9.5
MediWound MDWD 1.96-10.0
MedleyCapNts21MCX 22.48 -6.4
MedleyCapitalMCC 0.83-20.5
MedleyCapNts23MCV 19.63 -5.9
MedleyNts24 MDLQ 6.57-31.3
MedleyNts26 MDLX 6.57-28.8
MedleyMgmt MDLY 0.96-33.3
Mednax MD 11.77-13.3
MeiraGTx MGTX11.91-14.0
MelcoResorts MLCO 14.01 -7.1
MellanoxTech MLNX103.59 -7.3
MenloTherap MNLO 2.49-19.7
MercantileBankMBWM20.56 -7.6
MerchantsBancorpMBIN 14.00-10.4
MerchantsBncpPfdAMBINP25.00 -0.2
MerchantsBncpPfdBMBINO20.51-14.7
MercuryGeneralMCY 34.42 -7.4
Meredith MDP 20.00 -4.4
MeridianBancorpEBSB 12.56 -9.4
MeridianBiosciVIVO 5.53-13.4
Meridian MRBK15.47 -6.3
Meritor MTOR14.35 -3.4
MerrimackPharmMACK 2.51 -6.9
MesaAir MESA 3.63-17.7
MesaRoyalty MTR 3.88 9.4
Methanex MEOH14.50-15.5
MetLifePfdE METpE23.01 -7.1
MetLifePfdFMetLife METpF21.44-11.6
Metlife pfA MET 28.12-15.0
MetroCityBkshsMETpAMCBS22.00 -8.511.02 -5.4
MetropolitanBkMCB 26.94-20.5
MettlerToledoMTD 595.91 -2.9
MexcoEnergy MXC 2.55 -7.1
Michaels MIK 2.30-22.7
MicroFocus MFGP 5.83-18.5
MicrochipTechMCHP61.84-15.1
MicroStrategyMSTR108.06-12.6
MicroVision MVIS 0.19-16.3
MidConEnergyMCEP 0.11-19.8
MidPennBancorpMPB 15.50-11.3
MidSouthBncpMSVB 9.73 -4.1
MidatechPharmaMTP 1.68-21.2
Middleby MIDD 74.66-13.9
MiddlefieldBancMBCN17.78-13.7
MidlandStBncpMSBI 17.35 -6.6
MidWestOneFinMOFG20.87-13.1
MillerHerman MLHR21.96-15.6
MillicomIntl TIGO 30.13-15.6
Mimecast MIME 29.00 -7.3
MineralsTechsMTX 31.24 -9.4
Misonix MSON 9.00-10.0
MistrasGroup MG 4.26-21.7
MitchamIndsPfdAMINDP12.48-39.3
MitsubishiUFJMUFG 3.61-11.4
MiXTelematicsMIXT 8.33-11.6
MizuhoFin MFG 2.08 -7.5
MMTec MTC 0.73-31.5
MobileMiniMobileTeleSysMINI 24.88 -5.7
MobileIron MBT 7.23 -9.7
ModineMfg MOBLMOD 3.054.26 -9.1-12.0
Moelis MC 25.12 -8.9
Mogo MOGO 1.26-19.0
MohawkGroupMWK 2.60-17.7
MohawkInds MHK 97.42-10.2
MoleculinBiotechMBRX 0.45 -7.0
MolsonCoorsATAP.A 42.00-31.8
MolsonCoorsBTAP 36.32 -6.2
Momo MOMO23.43 -5.3
MonarchCasinoMCRI 20.52-19.5
Mondelez MDLZ 46.57 -9.2
MongoDB MDB 101.00 -9.9
MonmouthRE PfdCMNRpC22.17 -3.8
MonmouthRealEstMNR 10.30 -6.7
MonocleAcqnWtMNCLW 0.14 ...
MonoparTherapMNPR 8.00 1.2
Monro MNRO45.55 -7.3
MonroeCapNts23MRCCL21.34 -4.3
Moog B MOG.B48.27-19.0
Moog A MOG.A46.37-16.8
MorganStanleyPfdKMSpK 22.20-14.3
MorganStanleyPfdLMSpL 23.20 -4.4
MorganStanleyPfdAMSpA19.10-12.1
MorganStanleyMS 31.21-15.1
MorganStanleyPfdFMSpF 24.06 -7.4
MorganStanleyPfd1MSpI 23.00 -6.3
MorganStanleyPfdEMSpE 25.50 -6.4
Morningstar MORN114.32 -8.2
MosaicMoSys MOS 9.62-15.5
MotorolaSol MOSY 1.28-17.3
MotusGI MSIMOTS136.010.85 -6.6-12.0
Movado MOV 11.20 -6.8
MudrickCapA MUDS 7.35 1.0
MuellerIndustriesMLI 22.03-12.6
MuellerWater MWA 8.63-12.6
MurphyOil MUR 5.96-14.4
MuscleMaker GRIL 2.07-15.2
MustangBio MBIO 1.89-18.7
MutualFirstFinMFSF 25.33-11.2
MySize MYSZ 1.39-11.7
MyersIndustriesMYE 11.54 -9.2
Mylan MYL 13.05 -8.4
Myomo MYO 3.80 -8.3
MyriadGeneticsMYGN11.81-10.6
NACCO Inds NC 27.01-10.7
Napco SecurityNSSC 14.64 -4.6
NBT Bancorp NBTB 27.54 -5.8
NCR NCR 16.37-17.2
NCS MultistageNCSM 0.81-26.3
NGL EnergyPfdBNGLpB 8.17-32.1
NGLEngyPfdCNGLpC 9.51-27.0
NI NODK 13.00 -4.1
NMI Holdings NMIH 18.35 -5.3
NN NNBR 4.20-16.5
NOW DNOW 6.07 -7.1
NRG Energy NRG 26.46-11.3
NTN BuzztimeNTN 1.59 4.7
NVE NVEC 50.25 -5.1
NV5GlobalNaborsIndsPfdANVEE 33.60-22.4
NaborsIndustriesNBRpANBR 3.520.31-27.0-19.3
NabrivaTherapNBRV 1.01-15.7
NamTaiPropertyNTP 5.60 -6.9
NanoDimensionNNDM 0.83-17.0
Nathan's NATH 55.20 -5.6
NatlBankHoldingsNBHC 22.29 -8.4
NatlCineMediaNCMI 3.41-27.8
NatlEnerSvs NESR 5.53-14.6
NationalFuelGasNFG 34.42 -8.0
NatlGeneralPfdCNGHCN17.00 -8.7
NatlGeneral NGHC 15.46 -9.0
NatlGeneralPfdANGHCP17.05-14.7
NatlGeneralPfdBNGHCO17.90-10.1
NatlGeneralNtsNGHCZ16.65-10.8
NatlHealthInv NHI 55.33-21.8
NatlHealthcareNHC 62.50 -7.9
NatlHoldings NHLD 1.72-20.6
NatlInstrumentsNATI 30.30 -8.2
NatlOilwell NOV 8.57-16.6
NatlPrestoIndsNPK 69.89 -4.6
NatlRetailPropNNN 41.70 -5.8
NatlRetailPropPfdFNNNpF22.16 -8.4
NatlRurUtilNt2064NRUC 23.75 -8.6
NatlStoragePfdANSApA22.05 -1.5
NatlWesternLifeNWLI178.07-10.7
Natura&Co NTCO 10.50-16.8
NaturalAlt NAII 6.00 -4.0
NaturalGasSvcsNGS 5.50-12.2
NaturalGrocersNGVC 5.41 -4.4
NaturalHlthTrendsNatureSunshineNHTC 3.01 -3.4
Natuzzi NATRNTZ 7.25 -6.90.50-34.2
NavientNts2043JSM 17.00-10.0
Navient NAVI 8.08-14.9
NaviosMaritimeNNA 3.01-14.5
NaviosMaritimeNMCI 0.82 ...
NaviosMariPfdHNMpH 3.08-32.3
NaviosMaritimeNMM 6.25 -7.7
Neenah NP 42.31-15.2
NektarTherap NKTR 14.10 -2.2
Nelnet NNI 43.89 -7.7
NeosTherap NEOS 1.09-11.6
Neovasc NVCN 2.08 -2.9
NeptuneWellnessNEPT 0.96-14.9
NescoWt NSCO.WS 0.25 -7.4
NetElement NETE 1.50-10.6
NetApp NTAP 35.86-11.2
NetfinAcqnA NFIN 9.70 -1.0
NetScout NTCT 19.58 -7.2
NetSolTech NTWK 2.41-18.3
NeuroMetrix NURO 1.27 -8.5
NewAgeBev NBEV 1.41-16.3
NewConceptEnerGBR 0.64-12.0
NE Realty NEN 52.33 -6.6
NewFrontierHlthNFH 8.20 -5.1
NewGold NGD 0.56-16.3
NewHome NWHM 3.08-17.2
NewJerseyRscsNJR 29.49-10.3
NewMountainNtNMFX24.45 -3.9
NewMountainFinNMFC 9.22 -9.0
NewProvidenceANewRelic NPA 9.76 -1.2
NewResidentPfdANEWR36.04-13.8
NewResidentialPfdBNRZpANRZpB19.6418.41-15.4-20.0
NewResidentialPfdCNRZpC16.41-16.1
NewResidInvtNRZ 10.90-15.6
NewSeniorInvtSNR 3.41-20.0
NY CmntyBcpNYCB 9.11 -5.6
NYComBncpPfdANYCBpA23.07 -8.8
NewYorkMtgPfdDNYMTN15.34-22.6
NewYorkMtgPfdENYMTM12.00-25.2
NY Mortgage NYMT 4.04-21.1IntlBcshs IBOC 24.72 -5.3
IBM IBM 102.28-12.9
IntlFlavors IFF 94.98-10.2
IntlFlavorsUn IFFT 35.24 -5.8
IntlGameTech IGT 5.52-10.0
IntlPaper IP 28.61-11.2
IntlSeawaysNts23INSWpA23.09 -2.2
InterPrivate IPV.U 9.95 -1.3
Interpublic IPG 15.24-15.3
InterstateP&LPfdDIPLDP23.19 -7.1
inTEST INTT 3.00-11.0
Intevac IVAC 4.22 -7.6
IntrepidPotashIPI 0.91-19.3
Intricon IIN 11.16 -8.7
Intuit INTU235.96 -8.9
Inuvo INUV 0.19-15.5
InvescoMtg IVR 10.35-22.6
InvescoMtgPfdAIVRpA20.59 -8.5
InvescoMtgPfdBInvescoMtgPfdCIVRpB17.91 -5.6
InvestcpCreditIVRpCICMB 19.43 -9.93.25-36.4
InvestorsBancorpISBC 8.51 -9.4
InvestorsRE PfdCIRETpC24.05 -3.9
InvestorsTitle ITIC 132.69 -4.5
Invitae NVTA11.84-25.0
InvitatHomes INVH 22.00 -4.8
InVivoTherap NVIV 1.40 -6.9
IonisPharma IONS 44.30 -9.8
IridiumComm IRDM18.91 -5.3
iRobot IRBT 35.37 -8.1
IronMountain IRM 26.24-11.1
IsraelChemicalsICL 2.70 -1.7
IssuerDirect ISDR 8.79 -5.6
iStarPfdD STARpD20.94-10.8
iStarPfdG STARpG20.15-14.2
iStarPfdI STARpI19.68 -7.9
ItauCorpBancaITCB 4.63-10.5
ItauUnibanco ITUB 4.43-13.7
Iteris ITI 3.25-14.4
IturanLocationITRN 16.08 -6.1
JAKKS PacificJAKK 0.31-15.6
J Alexander's JAX 3.82-35.3
J&JSnackFoodsJJSF125.94-13.4
JBG SMITH PropJBGS 29.14 -8.8
JELD-WEN JELD 12.10-16.3
J.Jill JILL 0.50-27.8
JMP Nts2027JMPNL13.70-29.3
JMPGroup6.875%SrNtJMPNZ16.25-12.9
JMUJoyy MFH 0.69 -3.8
JPMorganChaseYY 47.50 -3.7
j2Global JPMJCOM86.32 -8.274.12 -9.0
Jabil JBL 23.29-14.1
JackintheBox JACK 39.63-15.8
JaguarHealth JAGX 0.37-15.6
JamesRiver JRVR 32.35 -9.8
JanusHendersonJHG 14.25-12.2
JazzPharma JAZZ101.00 -3.2
JefferiesFin JEF 14.88-13.4
JerashHldgs JRSH 5.70 -1.6
JerniganCap JCAP 13.02-13.6
JerniganCapPfdBJCAPpB22.50 -6.8
JetBlue JBLU 11.48-15.3
Jewett-CameronJCTCF 6.00-13.7
JianpuTech JT 0.92-12.1
Jiayin JFIN 1.60-27.6
JohnBeanTechJBT 65.72 -8.7
HancockHdgEquityHEQ 10.17-16.9
J&J JNJ 124.50 -4.8
JohnsonControlsJCI 30.52-13.3
JohnsonOutdoorsJOUT 52.75 -8.1
Joint JYNT 12.06 -3.7
JonesLang JLL 121.40-12.3
JPMorganPfdAAJPMpG24.70 -1.6
JPMorganPfdBBJPMpH24.71 -1.3
JPMorganPfdDDJPMpD24.90 -4.2
JPMorganPfdGGJPMpJ23.58 -4.7
JumiaTech JMIA 2.30-12.6
JuniperNetworksJNPR 17.79 -5.4
JupaiHoldingsJustEnergyPfdAJP 1.03 -9.4
JustEnergy JEpA 3.15-34.8
KAR Auction JEKAR 15.77 -8.90.53-16.2
KB Fin KB 25.30-11.4
KBR KBR 16.58-19.6
KCAPFinNts22KCAPL22.50 -5.6
KKR Pfd A KKRpA22.58 -4.7
KKR Pfd B KKRpB23.04 -7.3
KKR KKR 21.21 -8.7
KKR RealEstFinKREF 15.99-11.5
KLX Energy KLXE 1.10 -9.9
KT KT 8.41 -7.2
KVH Inds KVHI 7.91 -7.5
Kadant KAI 68.97-10.7
KaiserAlum KALU73.62 -9.3
KaixinAuto KXIN 0.63-15.8
KaleidoBiosci KLDO 4.10-22.2
Kaleyra KLR 6.03-13.4
KalVistaPharmKALV 7.55-11.6
Kamada KMDA 4.42-11.3
Kaman KAMN38.08-19.9
KandiTech KNDI 2.62 -9.3
KSCitySouthernKSU 109.85-11.4
KearnyFinancialKRNY 8.95 -6.7
KellyServices AKELYA11.28-16.9
KelsoTechs KIQ 0.55 -3.2
Kemper KMPR61.81 -3.1
KemPharm KMPH 0.19-14.4
Kennametal KMT 17.00-12.2
KennedyWilsonKW 14.71-12.7
KenonHoldingsKY FirstFedBncpKEN 11.02-11.6
KewauneeSci KFFB 6.22 -5.3
KeyTronic KEQUKTCC 8.13 -5.33.56 -5.5
KeyCorpPfdE KEYpI23.98 -2.3
KeyCorpPfdF KEYpJ23.00 -2.7
KeyCorpPfdG KEYpK23.21 -7.0
KeyCorp KEY 10.53-11.3
Kforce KFRC 25.99-10.6
KilroyRealty KRC 59.13-10.3
KimballElec KE 9.78 -8.1
KimballIntl B KBAL11.61 -9.8
KimcoRealtyPfdLKIMpL22.15 -9.2
KimcoRealty KIM 10.00-14.3
KinderMorganKMI 13.45-10.6
KingoldJewelryKGJI 1.00-15.4
Kingstone KINS 3.87 -3.1
Kirby KEX 38.34-13.5
KirklandLakeGoldKL 23.84-16.8
Kirkland's KIRK 0.81-21.7
KiteRealty KRG 11.66-21.6
KitovPharma KTOV 0.24-32.4
Knoll KNL 11.25-13.0
KnotOffshore KNOP10.40 -9.6
Knowles KN 13.14-11.0
Kohl's KSS 23.00-19.1
KoninklijkePhilPHG 33.87 -7.9
Kopin KOPN 0.25 -5.7
Koppers KOP 13.01-15.0
KoreaElcPwr KEP 7.73 -8.4
KornFerry KFY 23.52-15.0
KossKraftHeinz KOSS 0.85 -2.0
Kraton KHC 20.04-13.8
KratosDefenseKRAKTOS12.415.55-22.4-20.4
KronosWorldwideKRO 6.81 -9.4
Kulicke&SoffaKLIC 18.43-10.6
KuraOncologyKURA 8.33-12.8
KuraSushiUSAKRUS12.52 -9.3
LatamAirlinesLTM 4.47-18.1
L Brands LB 15.79-19.3
LCNB LCNB 12.07-11.2
LG Display LPL 4.72-12.2
LKQ LKQ 23.79-11.1
LM Funding LMFA 0.51-25.7
LMP Auto LMPX 4.01-17.9
LPL Financial LPLA 49.49-13.1
LSB Inds LXU 1.55 -3.5
LTC PropertiesLTC 29.35-20.2
La-Z-Boy LZB 20.10-15.7
LabCpAm LH 136.53-13.9
LadderCapital LADR10.73-17.3
LakeShoreBancorpLSBK 12.40 -2.7
LakelandBcp LBAI 10.75 -7.9
LakelandFin LKFN 30.72 -7.4
LamarAdv LAMR56.24-17.0
LancasterColonyLANC129.81 -7.4
LandcadiaII A LCA 8.82 -1.2
Landec LNDC 8.85 -5.7
LandmarkBncpLARK18.20 -6.5
LandmarkInfrPfdALMRKP22.40 -5.1
LandmarkInfrPfdBLMRKO15.01-35.0
LandmarkPfdLandmarkInfrPtrsLMRKN18.12-11.4
Lands'End LMRK 9.26-22.5
LandstarSystemLELSTR 88.33 -5.65.50-20.1
Lantheus LNTH11.48-11.1
Lantronix LTRX 1.91-16.5
LasVegasSandsLVS 39.06 -9.2
LaureateEduc LAUR13.62-16.5
Lazard LAZ 24.00-17.1
Lazydays LAZY 3.19 -4.3
Lear LEA 85.25-10.3
LeeEnterprisesLEE 1.00 -9.0
LeggMasonNts56LMHA22.41 -7.5
LeggMasonNtsLMHB22.75 -7.9
Leggett&PlattLEG 29.67-12.3
LeisureAcqnWtLACQW 0.37-28.4
LeisureAcqnUnLACQU10.02 -0.7
LeMaitreVascularLMAT21.24-18.1
LendingClub LC 7.84 -9.0
LendingTree TREE219.75-10.6
Lennar B LEN.B33.79-13.8
Lennar A LEN 43.74-13.1
LennoxIntl LII 206.65 -9.1
LevelOneBncpLEVL 15.06-25.2
LeviStrauss LEVI 12.95-15.1
LexingtonRealtyLXP 8.64-10.9
LexingtonRltyPfCLXPpC50.46-10.3
Libbey LBY 0.81-18.8
LibertyGlobal ALBTYA15.24 -7.3
LibertyGlobal BLBTYB16.18-16.5
LibertyGlobal CLBTYK14.63 -7.2
LibertyLatAmALibertyLatAmCLILA 9.71-17.3
LibertyFormOne ALILAKFWONA22.589.81-17.2-11.8
LibertyFormOne CFWONK23.51-10.7
LibertyBraves ABATRA16.63-13.8
LibertyBraves CBATRK16.53-13.6
LibertySirius ALSXMA34.94-11.1
LibertySirius BLSXMB35.66-13.9
LibertySirius CLSXMK35.25-10.9
LibertyOilfieldLBRT 2.59-12.0
LibertyTripAdvBLTRPB 3.08-20.0
LibertyTripAdvALTRPA 1.18-47.6
LifeSciAcqnUnLSACU10.00 -1.4
Lifevantage LFVN 9.50-16.1
LifewayFoods LWAY 1.75-13.9
LigandPharm LGND81.63-10.5
Lightbridge LTBR 2.52-10.7
Limoneira LMNR10.60-23.6
LincolnElectricLECO 64.18 -4.3
LincolnNationalLNC 23.26-26.7
LindbladExpedLIND 6.31-25.3
Linde LIN 157.00 -9.1
Linx LINX 3.30-20.2
LionsGate B LGF.B 4.35-16.6
LionsGate A LGF.A 4.63-17.4
Littelfuse LFUS123.33 -6.8
LivaNova LIVN 53.06-14.0
LiveNationEntLYV 31.80-13.8
LiveOakBcshsLOB 9.99 -6.8
LiveVentures LIVE 5.10 -4.6
LivePerson LPSN 18.31 -1.3
LiveRampLiveXLiveMediaRAMP23.44 -9.7
Lizhi LIVXLIZI 1.01 -6.16.15-30.1
LloydsBankingLYG 1.75-12.0
Loews L 33.18-16.5
LogicBioTherapLOGC 3.05-40.1
LogitechIntl LOGI 31.50 -8.8
LomaNegra LOMA 3.80-20.9
LoralSpace LORL 22.06-13.6
LouisianaPacificLPX 17.97-17.6
Lovesac LOVE 5.75-21.3
Lowe's LOW 89.11 -9.3
Luby's LUB 1.02-23.8
LumberLiqu LL 6.39-16.7
LuokungTech LKCO 0.56 -8.0
LutherBurbankLBC 8.04 -6.4
Luxfer LXFR 11.01-14.8
Lydall LDL 8.67 -4.4
Lyft LYFT 23.87-17.7
LyondellBasellLYB 45.06-14.7
MAG Silver MAG 5.32-21.2
M&T Bank MTB101.03 -8.0
MBIA MBI 6.19-12.3
MDC HoldingsMDC 26.28-20.7
MDU Rscs MDU 22.75-13.6
MEI Pharma MEIP 1.13-22.6
MFA FinancialMFA 6.00-12.8
MFAFinNts2042MFO 23.30 -6.4
MFAFinPfdB MFApB21.75 -8.3
MFAFin6.5%PfdCMFApC17.83-19.5
MGE Energy MGEE53.97-17.1
MGIC InvestmentMGMGrowthPropMTG 9.30 -7.3
MGM ResortsMGP 18.80-14.6
MGP IngredientsMGMMGPI 14.8522.51-15.6-17.1
MI Homes MHO 23.39-14.9
MMA Capital MMAC24.50 -9.1
MOGU MOGU 1.05-29.7
MPLX MPLX11.71-14.0
MSA Safety MSA 94.13 -9.7
MSB Fin MSBF10.82 -8.0
MSC IndustrialMSM 48.61 -1.5
MSG NetworksMSGN10.41-11.652-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
Graco GGG 42.65-10.7
GrafIndlWt GRAF.WS 0.19-12.3
GrafTechIntl EAF 5.90 -9.9
Graham GHM 11.26 -6.6
GrahamHoldingsGHC 403.00-10.0
Grainger GWW242.23-10.3
GranTierraEnerGTE 0.23-22.7
GrandCanyonEducLOPE 69.81 -4.7
GraniteConstrGVA 10.29-21.8
GranitePointMtgGPMT11.00-18.9
GraniteREIT GRP.U40.97 -9.3
GraphicPkg GPK 11.67 -4.7
GrayTelevisionGTN 9.49-14.3
GrayTelevision AGreatAjax GTN.A 8.55-21.1
GreatAjaxNts24AJX 10.93-10.0
GreatElmCap AJXAGECC 23.79 -3.74.61-10.6
GreatElmNts22GECCL18.31 -9.9
GreatElmNts25GECCM18.00-17.3
GreatElmNts24GECCN20.50-11.1
GreatLakesDredgeGLDD 6.78-16.3
GreatPanther GPL 0.28-18.8
GreatSouthernBncpGSBC 38.81 -8.1
GreatWesternBncpGWB 19.08 -5.8
GreenBrickPtrsGRBK 7.80 -8.4
GreenDot GDOT 20.81-25.6
GreenPlains GPRE 4.55-17.5
GreenPlainsPtrsGPP 8.50-11.1
Greenbrier GBX 15.07 -5.5
GreeneCnty GCBC 15.01-29.5
Greenhill GHL 8.00 -7.4
GreenlandTechGTEC 1.12 78.9
Greenlane GNLN 1.13 -2.8
GreenlightCapReGLRE 6.29-10.7
GreenproCap GRNQ 0.21-20.2
GreenroseAcqnGNRSU 9.85 -0.5
GreenSky GSKY 4.62-10.4
GreenVisionAcqnGRNVU 9.75 -0.9
Greif A GEF 23.65 -9.3
Greif B GEF.B 30.89 -5.3
GridDynamicsGDYN 7.46 -9.1
Griffon GFF 10.57-25.3
Grifols GRFS 17.00 -9.0
GrindrodShippingGRIN 2.96-15.0
GritstoneOncologyGRTS 5.60-15.4
Group1Auto GPI 50.00-16.7
Groupon GRPN 0.67-13.7
GrAeroportuarioOMAB33.90-12.8
GpoAeroportuarPAC 69.80-16.5
GpoAeroportSurGpoAvalAcc ASR 118.31 -7.5
GpoFinGalicia AVAL 5.16-16.2
GrupoSimec GGALSIM 8.457.10-14.1-17.5
GpoSupervielleSUPV 1.45-25.4
GrupoTelevisaTV 6.15-15.0
GuangshenRailGSH 11.14 -3.4
GuarantyBcshrsGNTY 21.82 -9.9
GuardantHealthGH 56.00 6.4
Guess GES 8.13-21.9
Guidewire GWRE73.83 -4.2
GulfportEnergyGPOR 0.35 2.7
H&E EquipmentHEES 14.85-12.3
HBT Finl HBT 11.95 -6.9
HCA HealthcareHCA 101.01 -9.8
HCI Group HCI 35.50 -9.5
HDFC Bank HDB 43.45 -7.5
HD Supply HDS 29.60 -9.5
HEXO HEXO 0.62-21.3
HF Foods HFFG 10.27-34.7
HMG Court HMG 9.92 -1.9
HMN Fin HMNF17.65 -8.5
HMS HoldingsHMSY20.00 -0.9
HNI HNI 23.26-11.9
HSBC HSBC 27.70 -7.6
HSBC PfdA HSBCpA24.81 -2.2
HUYA HUYA 14.58-12.9
HVBancorp HVBC 10.84-15.9
HackettGroupHCKT 12.60-10.0
Halliburton HAL 6.42-18.0
HallmarkFin HALL 5.70-29.5
HamiltonBeachHBB 9.61 -0.6
HancockJaffeLabsHJLI 0.34-29.8
HancockNts2045HWCPL20.31 -5.7
HancockWhitneyHWC 18.25 -6.0
Hanesbrands HBI 8.96 -8.6
HanmiFinancialHanoverIns HAFC 11.69-11.8
HanoverInsDebTHGTHGA 85.0020.70 -6.9-10.6
HarborOneBncpHONE 8.06 -8.2
HarleyDavidsonHOG 19.23-11.7
Harmonic HLIT 4.90-11.2
HarrowHealthHROW 4.00-10.7
Harsco HSC 6.28-13.9
HartfordFinPfdGHIGpG25.04 -4.7
HartfordFinl HIG 36.57-11.0
HartfordFinDeb42HGH 25.13 -7.1
HarvestCap6.125NtHCAPZ24.41 -3.5
Hasbro HAS 53.78-14.6
HavertyFurn AHVT.A13.37-11.6
HavertyFurn HVT 13.52 -8.7
HawaiianElec HE 38.25 -5.0
HawaiianHoldingsHA 12.25-22.1
HawthornBcshHWBK16.17 -7.0
HaymakerII WtHYACW 1.04 -0.7
HaynesIntl HAYN 19.12 -8.5
HealthCatalystHCAT 24.24-11.2
HealthcareMergWtHCCOW 1.00-19.2
HealthcareMergerHCCO 9.94 -0.3
HealthcareSvcsHCSG 18.28 -8.7
HlthcrTrAmerPfdAHTIA 22.23 -9.6
HealthEquity HQY 42.03 -6.8
HealthpeakPropPEAK 23.23-13.5
HealthStreamHSTM20.03-12.8
HeartlandExp HTLD 15.65 -6.0
HeartlandFinUSAHTLF 29.33 -9.8
Heico A HEI.A 73.12-11.1
Heico HEI 78.48-10.1
Heidrick&StrugHSII 20.25 -5.2
HeliosTechnologiesHLIO 31.87-13.4
HelixEnergy HLX 1.41-31.5
Helm&PayneHemisphereMediaHP 15.85-20.2
HennessyAdvsrsHMTV 9.55 -5.4
HepionPharm HNNAHEPA 8.85 -1.81.58-24.4
Herbalife HLF 24.96-14.7
HercHoldings HRI 21.61-15.8
HerculesCapNts33HCXY 23.02 -9.4
HerculesCapitalHTGC 8.59-10.6
HeritageCommerceHTBK 6.88 -6.4
HeritageCrystalHCCI 16.93-15.9
HeritageFin HFWA18.18 -6.8
HeritageInsuranceHRTG 7.50 -9.4
HermitageOffshPSV 0.48-21.5
HeronTherap HRTX 11.79 -9.5
HershaHospPfdDHTpD 9.34-37.7
Hersha Pfd E HTpE 8.40-39.9
HershaHospitalityHT 5.06-26.0
HershaHospPfdCHTpC 10.00-44.0
HertzGlobal HTZ 6.91-14.6
HessMidstreamHESM 8.78-19.6
HewlettPackardHPE 8.98-13.7
Hexcel HXL 44.14 -8.2
Hexindai HX 0.35 1.0
Hi-Crush HCR 0.26 -6.7
HibbettSportsHIBB 13.82 -7.0
HighlandGlbAllocHGLB 5.53-14.9
HighlandIncmPfdAHFROpA21.94 -7.3
HighwoodsPropHIW 33.73 -9.4
HillIntl HIL 1.50 -7.0
Hillenbrand HI 17.30-11.2
HiltonGrandVacHGV 14.36-13.9
Hilton HLT 71.40 -5.4
HinghamSvg HIFS 142.00 -0.5
HoeghLNG PfdAHMLPpA11.66-24.0
HollyEnergy HEP 11.85-10.6
HollyFrontier HFC 18.80-12.1
HollysysAutoHologic HOLI 11.76-11.0
HomeBancorpHOLX 39.36 -9.9
HomeBancSharesHBCPHOMB21.57 -9.312.29-11.0
HomeFedBncpLAHFBL 21.11-23.6
HomeStreet HMST20.39-11.8
HomeTrustBcshsHTBI 17.72 -8.4
HondaMotor HMC 21.23 -9.0
Honeywell HON 134.44-12.1
HookerFurnitureHOFT 13.32 -7.1
HopeBancorp HOPE 8.48-10.6
HoraceMannEduHMN 33.68-11.1
HorizonBancorpHBNC 10.50-11.9
HorizonTechNts22HTFA 23.00 -6.0
HorizonTechFinHRZN 9.52-19.7
DR Horton DHI 36.23-14.0
HostHotels HST 9.95 -9.0
HostessBrandsTWNK10.91 -5.7
HostessBrandsWtTWNKW 0.52-14.9
HoughtonMifflinHMHC 3.08-16.7
HoustonAmEnerHUSA 0.10 -9.2
HoustonWire HWCC 1.67 -8.3
HowardBancorpHBMD11.43 -5.1
HowardHughesHHC 76.46-13.9
HuanengPowerHNP 14.41 -7.6
Huazhu HTHT 27.98 -7.5
HubGroup HUBG 37.07 -2.6
Hubbell HUBB106.92-12.4
HubSpot HUBS120.83-10.8
HudbayMineralsHBM 1.39-16.6
HudsonGlobalHSON 8.17 -9.4
Hudson HUD 2.47-26.3
HudsonPacPropHPP 23.47-14.8
HuizeHolding HUIZ 7.47-18.7
JBHunt JBHT 81.26 -5.6
HuntCosFin HCFT 2.18-11.7
HuntingtonBcPfDHuntingtonBcPfCHBANO24.07 -5.4
HuntingtonBcshsHBANNHBAN22.68 -4.17.96 -8.2
HuntingIngallsHII 176.54-10.7
Huntsman HUN 14.29-10.5
Hurco HURC 23.50 -5.7
HuttigBuildingHBP 0.80 -5.0
HyattHotels H 51.25-14.3
HyreCar HYRE 1.61-21.8
HysterYaleMatlsHY 33.30-13.3
IAA IAA 32.67-13.8
IAC/InterActiveIAC 165.24-11.8
IberiabankPfdBIBKCP23.40 -9.5
IBERIABANKPfdDIBKCN22.01-10.5
ICF Intl ICFI 67.95-10.7
ICICI Bank IBN 10.00-12.8
IDACORP IDA 81.94-12.9
IDEAYA Bio IDYA 3.31-15.3
IDT IDT 4.81-12.7
IF Bancorp IROQ 18.11 -9.4
IHS Markit INFO 52.25-11.2
II-VI IIVI 19.00 -6.0
ING Groep ING 5.61-15.9
INTL FCStoneINTL 32.33-14.2
Invesco IVZ 9.17-15.3
IPG PhotonicsIPGP 98.47 -4.5
IQVIA IQV 110.35 -9.9
IRSA Prop IRCP 8.37-20.4
ITT ITT 41.45-10.4
IZEA IZEA 0.15-13.6
IamGold IAG 2.01-19.0
Iberiabank IBKC 36.17 -8.7
IcahnEnterprisesIEP 48.31 -9.9
Identiv INVE 3.01-17.1
IderaPharm IDRA 1.03-23.2
IDEXiHeartMedia IEX 122.48 -8.7
Ikonics IHRT 7.51-22.1
Illumina IKNXILMN222.32 -9.23.01-20.9
ImageSensingSysISNS 4.10-10.3
Imara IMRA 13.40 -6.3
Imax IMAX 10.77-25.7
iMediaBrands IMBI 1.50 -2.3
Immersion IMMR 4.42-14.0
Immucell ICCC 3.88 -7.4
ImmunomedicsIMMU11.28-12.9
ImperialOil IMO 11.62-18.0
Incyte INCY 67.93 -5.4
Independence IHC 30.46 -8.6
IndependentBankINDB 52.18-11.8
IndepBankMI IBCP 14.27 -7.6
IndependentBankIBTX 28.05 -7.3
IndiaGlblCap IGC 0.35-12.7
IndonesiaEnergyINDO 2.69-10.3
IndLogistics ILPT 16.36 -6.2
IndustrsBachocoIBA 31.68 -6.6
InfoSvcsGrp III 1.61-35.4
Infosys INFY 8.00 -9.6
IngersollRand IR 19.89 -9.2
Ingevity NGVT 31.43-11.1
Ingredion INGR 67.94-12.5
INmuneBio INMB 3.10-29.8
InnatePharmaIPHA 5.01-18.7
InnerWorkingsINWK 1.58-31.1
Innospec IOSP 64.73 -9.7
InnovateBio INNT 0.37 -9.5
InnovativeIndPropIIPR 65.10-14.6
InnovativeIndPfdAIIPRpA26.80 -7.6
Inogen INGN 37.22 -0.1
Inpixon INPX 1.40-19.4
InsightEnt NSIT 38.89-15.1
InsperityInspiredEnt NSP 48.96-12.0
InspireMD INSE 4.67 -6.2
InstalledBldg NSPRIBP 41.810.50-14.6-15.1
InsteelInds IIIN 12.84-18.9
IntecPharma NTEC 0.20-16.2
IntegraLifeSci IART 41.69 -9.0
IntegratedMediaIMTE 2.99-14.0
Intelsat I 1.90-16.2
InterParfums IPAR 44.67-14.6
InterContinentlIHG 40.00-10.0
InterDigital IDCC 39.53-11.6
Interface TILE 8.99-25.9
InterNAP INAP 0.18 -7.852-Wk %
Stock Sym Hi/Lo Chg
FarmersNatlBancFMNB11.56 -9.1
FarmlandPtrsPfdBFPIpB19.90 -8.4
FarmlandPtrs FPI 5.50 -0.7
Fastly FSLY 12.41-13.9
FedAgriMtg CAGM 55.00-15.0
FedAgriMtg AAGM.A52.90-19.5
FedAgricMtgPfdDAGMpD22.50 -7.3
FedAgricMtgPfdCAGMpC24.91 -2.2
FedAgricMtgPfdAAGMpA23.10 -3.7
FedRealtyInvPfdCFRTpC23.00 -8.4
FederalRealty FRT 104.29 -7.9
FederatedHermesFHI 18.49-14.6
FedEx FDX 96.20-12.6
FedNatFerrari FNHC10.07 -3.2
Ferro RACE128.24 -9.1
Ferroglobe FOEGSM 8.890.37 -6.1-13.4
FiatChrysler FCAU 8.60-15.2
FibroGen FGEN30.39-12.6
FidelityD&D FDBC 40.30 -3.0
FidNatlFin FNF 32.24 -6.5
FidusNts2023FDUSL23.20 -0.8
FidusNts2024FDUSZ21.51-10.0
FidusNts2024FDUSG19.51-10.8
FiestaRestaurantFRGI 4.72-29.3
FifthThirdPfdBFITBP23.00 -5.8
FifthThirdPfdKFITBO20.77-11.9
FifthThirdBncpFITB 14.89-10.0
FifthThirdPfdI FITBI 23.00-15.1
FinInstitutionsFISI 17.91 -8.4
Finjan FNJN 1.05 -6.1
FinVolution FINV 1.46 -8.5
FireEye FEYE 10.02-15.3
FirstBanCorp FBP 5.25 -8.1
FirstBancorpNCFBNC 22.84 -8.1
FirstBancorp FNLC 18.28-19.1
FirstBancsharesFBMS21.91-11.9
FirstBank FRBA 7.18 -9.9
FirstBusey BUSE14.46-11.9
FirstBusFinSvcsFBIZ 15.81-13.4
FirstChoiceBncpFCBP 16.00-18.9
FirstCitizBcshAFCNCA321.08 -6.8
FirstCmwlthFinFCF 8.64 -4.1
FstCmntyBcshFCBC 20.57 -9.0
FirstComSC FCCO 14.26-12.9
1stConstBncp FCCY 10.80 -9.9
FirstDefiance FDEF 18.45-11.5
FirstFinBncpOHFFBC 13.19 -3.9
FirstFinBkshs FFIN 20.70 -0.9
FirstFinIN THFF 33.14 -6.9
FirstFinNWFirstFoundationFFNW10.27-10.9
FirstGuarBcshsFFWM 9.89-16.6
FirstHawaiian FGBIFHB 11.3317.08 -5.5-25.9
FirstHorizonNatlFHN 8.38 -8.2
FirstHorizonPfdAFHNpA22.64 -4.8
FirstIndRlty FR 29.81 -9.3
FirstInternetNtsINBKL22.00 4.2
FirstInternetNt29INBKZ23.97 -5.2
FirstInternetBncpINBK 15.51-13.7
FirstInterBancFIBK 24.89 -5.4
FirstMajestic AG 5.40-14.2
FirstMerchantsFRME26.55 -7.9
FirstMidBcshsFMBH21.28 -8.6
FirstMidwestBncpFMBI 13.11 -8.1
FirstNatlVA FXNC 14.01 -7.4
FirstNWBncp FNWB12.27 -9.0
FirstLongIslandFLIC 14.97 -8.8
FirstRepBkPfdFFRCpF23.10 -3.8
FirstRepBkPfdGFRCpG22.75 -1.3
FirstRepBkPfdHFRCpH22.00 -6.2
FirstRepBkPfdFRCpJ21.94-10.2
FirstRepBank FRC 81.21 -2.0
FirstSavingsFinFSFG 50.00-10.5
FirstSeacoastBncpFSEA 7.75 -6.5
FirstSolar FSLR 33.00 -1.8
1stSource SRCE 28.06 -9.6
FirstUS BcshsFUSB 7.20-12.7
FirstUnited FUNC16.16-15.0
FirstCash FCFS 72.95 -2.5
FirstEnergy FE 37.95-10.7
FirsthandTechValSVVC 4.60 -6.8
FirstService FSV 81.25-11.5
FiveBelow FIVE 72.01-20.9
FivePoint FPH 4.97-16.5
FivePrimeTherapFPRX 2.44-15.0
FiveStarSrLivingFlagstar FVE 2.92-10.0
Flanigans FBC 25.38-11.9
FleetCorTech BDLFLT 204.26 -3.616.97 -7.8
FlexLNG FLNG 4.07 -7.8
Flex FLEX 7.93-14.1
FlexSolInt FSI 1.80 -7.1
Flexsteel FLXS 10.82 -8.6
FlirSystems FLIR 29.63-11.7
FlotekIndustriesFTK 0.84-13.2
FlowersFoodsFLO 19.66 -6.3
Flowserve FLS 22.69-10.1
Fluor FLR 5.93-11.5
FlushingFin FFIC 13.43 -8.8
FlyLeasing FLY 9.83-21.6
FlyingEagleAcqnFEAC.U10.02 -1.3
FocusFinPtrs FOCS 16.11-18.3
FomentoEconMexFMX 57.90 -0.5
Fonar FONR13.29 -9.9
FootLocker FL 20.57-14.2
FordMotor6%NtsFpC 17.04-28.4
FordMotor F 5.20 -9.3
FordMotor6.2%NtFpB 18.25-25.2
ForesightAutoFRSX 0.60 -6.2
Forestar FOR 12.92-11.1
FormulaSys FORTY42.36-13.9
ForresterResearchFORR29.91-10.2
Fortis FTS 32.63-12.1
Fortive FTV 52.41 -6.2
FortivePfdA FTVpA738.59 -4.0
FortressBioPfdAFBIOP15.02 -9.4
FortressTechPfdBFTAIpB14.83-25.3
FortressTransportFTAI 8.72-13.4
FortressTransPfdAFTAIpA16.15-12.5
FortunaSilver FSM 1.65-22.6
ForumMergerIIFMCI 9.76 -0.2
ForwardAirForwardPharmaFWRD45.17 -5.0
Fossil FWP 5.08 -6.8
FosterLB FOSLFSTR 10.883.54 -2.0-13.7
FourCornersPropFCPT 20.94-17.0
FoxB FOX 24.29 -7.1
FoxA FOXA24.87 -5.6
FoxFactory FOXF 47.50-10.7
Frank'sIntl FI 1.66 7.0
FranklinCovey FC 21.87-12.3
FranklinElec FELE 42.64-13.7
FranklinFin FSB 22.29-12.2
FranklinFinlSvcFRAF 24.40 -6.7
FranklinRscs BEN 16.43-10.9
FranklinStPropFSP 4.75-23.5
FreeportMcM FCX 6.81-11.7
FreightCarAmerRAIL 0.90-19.8
FrequencyElecFEIM 5.95-19.4
FrontierCommFTR 0.24 10.3
FuelTech FTEK 0.41-21.9
FullHouse FLL 0.97-38.3
FullerHB FUL 27.58-12.4
FultonFin FULT 10.91 -4.7
Funko FNKO 4.56-18.7
FutureFuel FF 8.75 -3.9
FVCBankcorp FVCB 11.76 -9.8
GATX Nts GMTA23.51 -6.7
GATX GATX51.97 -7.9
GCI Liberty PfdAGLIBP23.56 -9.9
GEO Group GEO 10.53-15.6
GFLEnvironmentalGFL 15.47 -1.9
GFL Env Un GFLU 44.79 -1.6
GMACCapTrSer2ALLYpA21.98 -9.9
GNC HoldingsGNC 0.95-20.2
GOL Linhas GOL 4.01-35.6
G1TherapeuticsGTHX11.89-17.2
GP StrategiesGPX 5.80-24.9
GRAVITYGSI Tech GRVY22.30 -3.0
GTY Tech GSIT 5.50-11.0
GWPharm GTYHGWPH72.013.54 -8.0-12.0
GabelliDivPfdAGDVpA25.20 -1.4
GabelliDivPfdGGDVpG23.02 -4.6
GabelliEqPfdJ GABpJ25.02 0.8
GabelliEquityPfdKGABpK24.17 -2.4
GabelliPfdB GLUpB51.02 -0.7
GabelliGoAnyPfdAGGOpA40.35 -0.7
GabelliHlthPfdAGRXpA25.35 -2.6
GabelliMultiPfdGGGTpG23.50 -2.6
GabelliUtilPfdCGUTpC24.40 -4.5
GabelliUtilPfdAGUTpA24.85 -5.8
Gaia GAIA 5.17 -9.1
GalectinTherapGALT 1.60-12.3
GalileoAcqnWtGLEO.WS 0.37-16.4
GalileoAcquisitionGLEO.U10.01 -1.9
GalmedPharmGLMD 3.14-19.5
Gaming&LeisureGLPI 32.81-16.4
Gannett GCI 2.67 -5.1
Gap GPS 9.35 -8.2
Garmin GRMN72.38 -9.5
GarrettMotionGTX 4.06-16.3
Gartner IT 96.27 -4.5
GasLogPfdA GLOGpA15.01 -8.5
GasLog GLOG 3.32-10.1
GasLogPtrsPfdAGLOPpA 7.88-41.7
GasLogPtrsPfdBGLOPpB 7.65-38.5
GasLogPtrsPfdCGLOPpC 7.28-38.8
GasLogPartnersGLOP 2.07-15.2
Genasys GNSS 2.08-11.1
GencoShippingGNK 5.01-19.5
GencorIndustriesGENC 9.60 -5.9
GeneralDynamicsGD 128.53-10.9
GeneralElec GE 6.83-11.9
GeneralFinGeneralFin9%PfdCGFN 6.32-11.6
GeneralFinSrNt21GFNCP92.61-10.5
GeneralMotorsGFNSLGM 23.75 -4.322.50-11.4
Genesco GCO 21.11 -8.2
GenesisHealthcareGEN 0.73-23.3
Genfit GNFT12.00-12.9
GenieEnergy GNE 4.60 -0.9
GenieEnergyPfdGNEpA 6.92 -7.1
GeniusBrands GNUS 0.05-12.5
GenoceaBiosciGNCA 1.63 -9.8
Genpact G 31.34-12.8
Gentherm THRM33.76-10.4
GenuineParts GPC 75.22 -6.5
GeoPark GPRK 8.43-12.5
GeorgiaPwrNt77GPJA 24.01 -3.9
GeospaceTechGEOS 5.75-15.8
Gerdau GGB 1.82-17.6
GermanAmerBncpGABC23.87 -8.0
Geron GERN 0.98 -3.9
GettyRealty GTY 20.74-18.1
Gevo GEVO 0.61 -6.2
GIIIApparel GIII 13.22-18.2
GilatSatellite GILT 7.30-10.0
Gildan GIL 15.95-16.2
GlacierBancorpGBCI 26.66-15.1
GladstoneNts2023GLADD24.91 -5.3
GladstoneNts2024GLADL21.95 -5.5
GladstoneCapGLAD 6.51-16.1
GladstonePfdDGOODM24.14 -4.1
GladstonePfdEGOODN23.88 -5.2
GladstoneCommGOOD13.32-15.3
GladstonePfdDGAINM23.01 -4.3
GladstoneInvtGAIN 8.38-10.5
GladstoneInvPfdEGAINL23.26 -7.0
GladstoneLandLAND11.21-11.2
GladstoneLandPfdGlatfelter LANDP24.76 -0.8
Glaukos GLT 9.93-10.3
GSK GKOSGSK 32.48 1.235.62 -8.4
GlobalIndemNtGBLIZ20.05-14.3
GlbIndemnityNtsGBLIL21.35 -8.7
GlMedREIT PfdAGMREpA20.75-14.0
GlobalNetLeaseGNL 13.09-19.2
GlbNetLeasePfdAGNLpA17.55-20.3
GlbNetLeasePfdBGNLpB17.24-13.9
GlobalPtrsPfdAGLPpA12.79-31.8
GlobalPtnrs GLP 9.00-19.2
GlbShipNts24GSLD 17.31 -7.4
GlobalShipLeaseGSL 3.77-14.5
GlShipLeasePfdBGSLpB12.67-21.7
GlobeLifeDeb GLpC 22.00-13.0
GlobeLife GL 62.57-13.1
GlobusMaritimeGLBS 0.30-11.9
GlobusMedicalGMED35.93 1.1
GlycoMimeticsGLYC 2.62-10.0
GoDaddy GDDY51.18-11.0
Gogo GOGO 1.78-22.5
GolarLNG PfdAGMLPP 9.20-29.8
GolarLNG GLNG 7.24-17.4
GoldResource GORO 2.71-18.1
GoldStandrdVntrGSV 0.41-19.8
GoldenEnt GDEN 7.71-19.6
GoldenMineralsAUMN 0.18-14.3
GoldenOcean GOGL 2.96 -9.9
GoldenStarRscsGSS 2.18 -6.9
GoldmanSachsBDCGSBD13.50-18.4
GoldmanSachsPfNGSpN24.95 -2.9
GoldmanSachsPfAGSpA18.34-10.4
GoldmanSachsPfCGSpC 19.26-10.7
GoldmanSachsPfJGSpJ 22.58 -8.9
GoldmanSachsGS 150.00-12.3
GoldmanSachsPfKGolubCapital GSpK 24.66 -3.9
GoodTimesRestGBDC14.52 -7.8
Goodyear GTIM 0.80 -6.1
GoPro GTGPRO 6.192.62-10.8-18.7
GoresHldgsIV GHIVU10.10 -2.3
GoresMetrop GMHIU10.01 ...
Gorman-RuppGRC 25.66-12.8
GossamerBio GOSS 9.32 -4.0
GraceWR GRA 42.94 -6.8Continued From Page B6
DesignerBrandsDBI 9.00-15.0
Despegar.comDESP 8.00-11.5
DestinationXLDXLG 0.40 0.8
DeutscheBankDB 5.40-15.1
DevonEnergy DVN 7.01-12.6
Diageo DEO 118.00 -4.4
DiamondHillInvtDHIL 97.01-10.0
DiamondOffshoreDO 1.22 1.4
DiamondbkEnerFANG 22.56 -2.2
DiamndrckHsptyDRH 5.00-19.0
DianaShippingDSX 1.54 -8.6
DianaShippingPfdDSXpB15.06-26.5
Dick's DKS 25.77-11.6
DieboldNixdorfDBD 4.11-18.8
DigiIntl DGII 9.67-13.1
Digimarc DMRC10.77-34.8
DigitalRealtyPfCDLRpC24.41 -4.0
DigitalRealtyPfJDigitalRealtyPfKDLRpJ23.12 -5.6
DigitalRealtyPfdLDLRpKDLRpL24.15 -5.421.06 -9.5
DigitalRealtyPfGDLRpG22.92 -5.8
DigitalRealtyPfIDLRpI 24.00 -4.4
DillardsCapPfdDDT 20.00 -7.7
Dillard's DDS 36.94-11.6
DimeComPfdADCOMP22.21 -4.2
DimeComBcshrsDCOM13.15 -9.4
DineBrands DIN 34.13-31.8
DiscoverFinSvcsDFS 44.79-15.6
DiscoveryA DISCA20.88 -7.4
DiscoveryC DISCK19.86 -7.8
Disney DIS 91.64-13.0
DivrsHlthcrNts46DHCNL15.63-31.2
DiversifiedHlthcrDHC 3.45-26.9
DivrsHlthcrNts42DHCNI15.95-27.5
dMY Tech DMYT.U10.01 -1.1
DolbyLab DLB 53.32-11.1
DollarTree DLTR 70.10-15.9
DolphinEnt DLPN 0.41 1.4
DominionEnNts76DRUA 21.88 -6.4
DominionEnerUnDCUE 89.01-11.4
DominionEnerD 69.80 -9.7
Domo DOMO10.25 -6.3
DomtarDonaldson UFS 21.00 -7.6
DonegalGroup ADCI 39.50 -8.9
DonnelleyFin DGICADFIN 11.72 -7.05.21-20.6
DorchesterMnlsDMLP 10.33 -8.7
DormanProductsDORM55.00 -7.0
DouglasDynamicsPLOW34.06 -5.1
DouglasEmmettDEI 30.35 -9.0
Dover DOV 84.38-10.4
DoverMotorsportsDVD 1.37 -6.1
Dow DOW 22.39-15.4
DriveShack DS 1.27 -4.1
DriveShackPfdBDSpB 9.00-38.6
DriveShackPfdCDSpC 12.00-19.9
Dropbox DBX 14.55 -2.9
DropCar DCAR 0.40-29.8
DuPont pfB CTApB88.10-11.8
Ducommun DCO 29.53-15.0
DukeEnerDeb78DUKB 24.06 -7.9
DukeEnergyPfdADUKpA25.00 -4.1
DukeEnergy DUK 76.00-11.5
DukeEnerDeb73DUKH 23.43 -7.1
DukeRealty DRE 26.88 -9.6
DuluthHoldingsDLTH 4.55-13.1
Dunkin' DNKN54.36-15.2
DuosTechs DUOT 4.01-22.9
DuPontDycomInds DD 32.93 -9.2
DynagasLNG PfdBDYDLNGpB14.449.90-12.4-25.5
DynagasLNG DLNG 0.98-20.6
DynagasLNG PfdADLNGpA12.27-22.7
DynavaxTechsDVAX 2.38-13.4
DynexCapPfdCDXpC 18.20-15.7
DynexCapPfdADXpA 24.97 -0.6
DynexCapital DX 12.29-17.1
DynexCapPfdBDXpB 20.77-11.8
EDAP TMS EDAP 2.15-10.5
EMCOR EME 54.83-18.3
ENI E 14.56-17.0
EOG Rscs EOG 31.66-16.4
EPR PropPfdGEPRpG14.46-31.3
EPR Prop EPR 27.01-36.0
EPR PropPfdCEPRpC15.19-29.5
EPR PropPfdEEPRpE19.98-25.7
ESSA BancorpESSA 11.50-12.4
E*TRADE ETFC 30.75-16.3
EVI IndustriesEVI 17.80-10.5
EVO PaymentsEVOP 18.39-12.3
EXFO EXFO 2.59-11.6
EagleBancorp EGBN 27.49 -8.8
EagleBncpMTEBMT 15.00 -6.5
EagleBulkShipEGLE 2.11-10.9
EagleMaterialsEaglePharm EXP 53.48-15.9
EaglePointNts27EGRXECCY 34.0720.07 -6.5-12.0
EaglePointPfdBECCB 24.09 -2.9
EaglePointNts28ECCX 21.15 -5.8
EarthstoneEnerESTE 1.66-21.9
EastStoneAcqnESSCU 9.83 -1.5
EastWestBncpEWBC28.46 -6.8
EastGroup EGP 91.59-13.4
EastmanChemEMN 36.55-10.7
EastsideDistillingEAST 1.57-13.2
EatonVance EV 27.69-12.5
eBay Nts2056EBAYL24.01 -5.6
eBay EBAY 32.51 -5.2
Ebix EBIX 15.26-15.5
EchoGlobalLogECHO 14.17 -1.3
Ecolab ECL 165.00-11.5
Ecopetrol EC 9.49-14.8
EdesaBiotech EDSA 1.97-19.6
EdgewellPersonalEPC 24.53-16.5
EdisonInt EIX 51.28-12.2
EditasMedicineEDIT 16.94-12.4
EducDev EDUC 3.07 -9.9
eGain EGAN 5.69-11.8
EigerBioPharmaEIGR 5.55-17.8
8x8EksoBionics EGHT 10.94-22.0
ElPasoEngy pfCEKSO 0.20 -4.4
ElPolloLoco EPpCLOCO 40.138.53 -6.9-10.5
ElancoAnimal ELAN 20.00-10.0
ElancoAnimalUnELAT 39.54-13.0
Elastic ESTC 45.02 -7.7
ElbitSystems ESLT 116.84 -9.1
EldoradoResortsERI 14.66-37.5
ElectraVehiclesSOLO 1.00-34.2
Electro-SensorsELSE 3.10 -6.8
electroCore ECOR 0.40-19.4
ElementSolns ESI 7.45 -4.6
ElevateCredit ELVT 2.20 -5.9
EllingtonFin EFC 11.60-21.4
EllingtonFinPfdAEFCpA17.04-17.5
EllsworthPfdAECFpA24.00 -3.0
ElmiraSvgsBankESBK 13.56 -4.4
EloxxPharm ELOX 2.51 10.6
eMagin EMAN 0.16 -4.3
EmbotellAndinaAAKO.A11.00 2.3
EmbotellAndinaBAKO.B12.72 -3.5
Embraer ERJ 8.28-23.5
Emcore EMKR 2.10 -5.5
EmeraldHldg EEX 3.80-10.8
EmersonElec EMR 45.12-11.4
EmersonRadioEmmisComm MSN 0.70 -3.0
EmpireStateReal250EMMSFISK 2.80 -4.38.35-13.9
EmpireStateReal60OGCP 8.77-13.2
EmpireStateRealESESBA 8.67-11.7
EmpireStateRealtyESRT 8.64-10.7
EmployersHldgsEIG 33.19-10.0
EnbridgeNts2078ENBA 18.02-17.2
Enbridge ENB 25.59-16.8
EncompassHealthEHC 54.50 -7.6
EncoreWire WIRE 40.33 -8.5
EndeavourSilverEXK 1.07-19.6
EnduranceIntl EIGI 2.13-15.4
EnelAmericas ENIA 6.96 -9.4
Energous WATT 0.90-15.6
EnergyFocus EFOI 0.16-12.7
EnergyFuels UUUU 0.78-17.0
EnergyRecoveryERII 6.87-16.0
EnergyTransferET 5.53-10.6
EnerTransferPfdDETPpD13.00-16.4
EnerTransferPfdEETPpE13.48-16.5
EnerTransferPfCETPpC13.05-15.5
EnerpacTool EPAC 17.21 -8.5
Enerplus ERF 1.63-15.4
EnerSys ENS 37.60-13.8
EnLinkMidEnlivexTherapENLC 1.50-21.9
Ennis ENLV 4.96-13.5
EnochianBio EBFENOB 16.291.95 -4.4-11.4
EnovaIntl ENVA 14.40 -6.2
EnPro NPO 39.91-11.7
Enservco ENSV 0.09-15.7
EnsignGroup ENSG 30.14-13.2
EnstarPfdD ESGRP21.76-14.8
EnstarPfdE ESGRO20.81-11.0
EnstarGroup ESGR147.73 -7.8
EntasisTherapETTX 2.99-25.5
Entercom ETM 1.94-14.8
EntergyBds66EAI 23.17 -6.4
EntergyBds52EAB 23.31 -4.8
EntergyBds63EAE 23.51 -5.4
EntergyLA Bds52ELJ 24.01 -4.5
EntergyLA BdELU 22.56 -5.5
EntergyLA Bds66ELC 23.51 -5.6
EntergyMS BdsEMP 22.46 -7.9
EntergyBds66ENO 24.00 -5.1
EntergyTX PfdAETIp 22.15 -4.0
EntergyTX BdsEZT 24.25 -3.9
EnterpriseBncpEBTC 22.00-10.6
EnterpriseFinSvcsEFSC 26.68 -9.5
EnterpriseProdEPD 13.26-17.1
EnvistaEnvivaPartnersNVST 17.94 -8.6
ePlus EVAPLUS 23.69 -8.055.06-12.2
EpsilonEnergyEPSN 2.60 -3.7
Equinor EQNR 9.68-13.1
Equitable EQH 13.42-10.6
EquitablePfdAEQHpA18.09-22.3
EquitransMdstmETRN 4.23-22.0
EquityBcshs EQBK 19.04 -7.9
EquityCommonPfdDEQCpD24.99 -5.4
EquityCommnwlthEQC 27.65 -1.7
EquityResdntlEQR 68.30 -6.8
EraGroup ERA 6.00-10.9
ErieIndemnity AERIE 133.45 -7.1
ErosIntl EROS 1.10-25.9
Escalade ESCA 5.96 -3.9
Espey ESP 17.95-10.3
EsquireFinancialESQ 17.23 -3.0
EssentGroup ESNT 32.85 -5.9
EssentialProp EPRT 17.08-18.1
EssentialUtil WTRG33.90 -8.3
EssentialUtilUnWTRU45.58 -6.9
EssexProp ESS 250.24 -5.3
EstablishLabs ESTA 13.58-10.4
EsteeLauder EL 152.47 -8.8
EthanAllenEtonPharm ETH 10.41 -9.2
EuronetWorldwideETON 2.90-14.8
Euroseas EEFTESEA 85.291.23 2.0-12.8
EvansBancorpEVBN 22.98-12.6
EveloBiosci EVLO 3.01 -1.1
Eventbrite EB 7.13-19.6
EvercoreA EVR 43.52-15.4
EverestRe RE 200.82-11.9
Evergy EVRG 54.87-10.2
Everi EVRI 5.95 -9.7
Evertec EVTC 23.48-10.0
Evogene EVGN 0.86 -4.0
Evolus EOLS 4.91-16.1
EvolutionPetrolEPM 3.30 -6.8
ExactSciencesEXAS 50.00-10.9
ExantasCap XAN 8.52-11.4
ExantasCapPfdCXANpC20.08-13.6
ExelaTech XELA 0.16 -9.9
Exelon EXC 34.42-11.4
Exicure XCUR 1.10-21.1
ExlService EXLS 55.98-17.5
ExOne XONE 4.18-13.4
Expedia EXPE 64.30-15.2
ExpeditorsIntlEXPD 61.98 -7.9
ExtendedStayAmerSTAY 6.51-19.4
ExtraSpaceStExtractionOil EXR 95.91 -7.8
ExtremeNetworksXOG 0.22 6.7
ExxonMobil EXTRXOM 37.003.13-20.9-11.4
Eyenovia EYEN 2.00-25.0
EyePointPharmEYPT 0.93 -9.5
Ezcorp EZPW 3.80 -9.7
FAT Brands FAT 2.40 -7.9
FB Financial FBK 21.15-12.2
FBL Financial FFG 31.00-21.3
F5Networks FFIV 96.61 -8.8
FNB FNB 7.37 -9.9
FNB PfdE FNBpE23.96 -9.3
FNCB BancorpFNCB 5.15 -6.1
FRP Holdings FRPH 36.21 -8.0
FSB Bancorp FSBC 13.60 -5.8
FS Bancorp FSBW34.28 -8.2
FSDPharma HUGE 3.30-12.6
FTS Intl FTSI 0.23 -5.5
Facebook FB 154.34 -9.3
FactSet FDS 220.65 -8.4
FalconMineralsFLMN 2.27 -8.8
FalconMineralsWtFLMNW 0.11-44.0
Fanhua FANH 16.19-10.1
FarPointAcqnWtFPAC.WS 0.77 -7.4
FarPointAcqnUnFarfetch FPAC.U10.15 -1.9
FarmerBros FTCH 7.37-18.0
FarmersBancpFARMFMAO17.408.68-11.9-12.6
52-Wk %
Stock Sym Hi/Lo Chg
NEW HIGHS AND LOWS WSJ.com/newhighs
wsj_20200313_b009_p2jw073000_0_b00900_1____xa2020.crop.pdf 1 13-Mar-20 06:10:19