Barron\'s - April 6 2020

April 6, 2020 BARRON’S M17

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

Nasdaq Issues

Nasdaq Issues includes stocks traded on the Nasdaq Global Select and Nasdaq Global Market tiers. They are eligible for inclusion on the basis of SEC-approved market

value of publicly-held shares, trading volume, price and number of market-makers.

A

60.0040.48AAON AAON .7 4444.91–1.35.16

53.7021.56ACADIAPharmACAD ... dd40.76+1.93 ...

39.3720.03ACIWorldwideACIW ... 3921.75–1.42 ...

10.144.07ACImmune ACIU ... 12 7.51+1.16 ...

51.2012.51ACMResearchACMR ... 2827.20–1.18 ...

5.481.45ADMABiologicsADMA ... dd 3.09+0.02 ...

19.656.25AGNCInvt AGNC20.2 8 9.51–3.64.16

1.93 0.35 ALJRegional ALJJ ... dd .47–0.20 ...

13.534.41AMAGPharmAMAG ... dd 6.14+0.20 ...

61.13 19.62 AMCNetworksAMCX ... 320.58–4.25 ...

80.6548.02Amerisafe AMSF1.7 13 63.16+5.53.27

15.157.47A-MarkPrecMetAMRK ... 6012.83+0.58 ...

18.624.10ANGIHomesvcsANGI ... 67 4.54–0.66 ...

86.9628.28ANIPham ANIP ... 7838.22+0.46 ...

299.06174.25Ansys ANSS ... 42218.30–4.72 ...

23.607.19ARKRestaurantsARKR12.1 7 8.25–5.25.25

319.22186.31ASML ASML .9 41244.61–8.011.1586

4.500.70ATACreativityAACG ... dd .95–0.02 ...

70.0037.01ATNIntl ATNI1.2dd56.44+3.02.17

12.302.23AveoPharmaAVEO ... dd 3.47–0.81 ...

29.329.76AVROBIO AVRO ... dd13.51–1.36 ...

6.141.85AXT AXTI ... dd 2.84+0.06 ...

288.09119.01Abiomed ABMD ... 27141.40–3.84 ...

69.0044.38AcaciaCommsACIA ... 8666.40–1.01 ...

3.501.75AcaciaResearchACTG ... dd 2.31+0.06 ...

35.4011.09AcadiaHealthcareACHC ... 1315.53–2.50 ...

97.5637.01AcceleronPharmaXLRN ... dd80.78–6.27 ...

4.681.33Accuray ARAY ... dd 1.73+0.06 ...

4.000.70AcelRxPharmACRX ... dd 1.05–0.22 ...

7.150.70AclarisTherapACRS ... dd 1.10–0.03 ...

13.300.70AcordaTherapACOR ... dd .87–0.17 ...

64.5341.84ActivisionBliz ATVI .7 3159.98+3.02.41

7.781.90AdamasPharmADMS ... dd 2.59–0.08 ...

6.000.71AdaptimmuneTherADAP ... dd 2.63–0.22 ...

55.1215.19AdaptiveBiotechADPT ... dd25.72+0.34 ...

104.5643.13AddusHomeCareADUS ... 4871.53+4.77 ...

6.491.23ADDvantage AEY ... dd 2.03–0.45 ...

386.75255.13Adobe ADBE ... 44293.61–12.22 ...

17.814.80Adtran ADTN4.4dd 8.26+0.21.09

4.590.90AduroBiotechADRO ... dd 2.54–0.01 ...

15.344.45AdvEmissionsADES19.0 3 5.25–1.53.25

78.4933.38AdvEnergyIndsAEIS ... 2643.07–7.11 ...

59.2726.03AdvMicroDevicesAMD ... cc42.59–3.99 ...

4.060.21Advaxis ADXS ... dd .54–0.02 ...

16.814.20AdverumBiotechADVM ... dd 8.95–2.48 ...

23.6513.26Aegion AEGN ... dd14.92+0.02 ...

9.103.50AegleaBioTherapAGLE ... dd 4.01–0.71 ...

1.700.37Aemetis AMTX ... dd .50–0.05 ...

49.1610.80AeriePharm AERI ... dd12.17–0.88 ...

72.7045.00AeroVironmentAVAV ... 4453.72–1.57 ...

12.566.03AestheticMed AIH ... dd 8.63–0.23 ...

4.261.42Affimed AFMD ... dd 1.58+0.02 ...

34.8713.98Afya AFYA ... 4118.10–1.05 ...

37.1712.61Agilysys AGYS ... dd14.13–1.74 ...

68.8527.77AgiosPharm AGIO ... dd37.49+2.42 ...

3.481.00AgroFresh AGFS ... dd 1.84+0.14 ...

0.10 ...AgroFreshWtAGFSW ... ... .01 ... ...

37.0010.09AimmuneTherapAIMT ... dd13.36–0.62 ...

24.509.41AirT AIRT ... 1812.44+1.49 ...

0.300.03AirTWt AIRTW ... ... .10 ... ...

25.6013.20AirTransportSvcsATSG ... dd17.32+0.13 ...

103.3473.19AkamaiTechAKAM ... 3395.36+4.75 ...

32.578.00AkceaTherapAKCA ... 5614.55+1.24 ...

10.532.99AkebiaTherapAKBA ... dd 6.73–0.32 ...

34.0010.78AkeroTherapAKRO ... dd20.00+3.88 ...

5.46 0.18 Akorn AKRX ... dd .20–0.44 ...

71.5032.00Alarm.com ALRM ... 3537.84–1.99 ...

2.281.44AlaskaCommSysALSK .0 19 1.71–0.02.09

35.9313.64Alector ALEC ... dd21.90–0.86 ...

141.8672.67AlexionPharmALXN ... 889.77+5.76 ...

38.2522.55Alico ALCO1.2 5 29.51+2.38.09

334.64127.88AlignTech ALGN ... 28154.20–22.84 ...

15.90 ...AlimeraSciencesALIM ... dd 3.80–0.59 ...

37.7511.98Alkermes ALKS ... dd14.12–0.28 ...

139.9930.32Allakos ALLK ... dd45.01–2.93 ...

38.95 21.26 AllegianceBcshsABTX1.8 9 21.69–2.00.10

183.2660.06AllegiantTravelALGT4.0 5 69.35–21.56.70

6.910.53AllenaPharm ALNA ... dd .98–0.01 ...

19.90 2.70 AllianceResourceARLP53.3 1 3.00–0.60.40

60.2837.66AlliantEnergy LNT3.4 19 45.15–2.60.38

49.9819.00AlliedMotionTechAMOT .6 1120.68–3.96.03

33.8017.43AllogeneTherapALLO ... dd18.89–1.03 ...

13.056.44Allot ALLT ... dd 8.76–0.45 ...

12.024.56AllscriptsHlthcrMDRX ... dd 6.16–0.43 ...

134.5165.81AlnylamPharmALNY ... dd105.82+1.62 ...

14.505.82Alpha&OmegaSemAOSL ... cc 6.53–0.28 ...

1530.741008.87AlphabetA GOOGL ... 221092.70–17.56 ...

1532.111013.54AlphabetC GOOG ... 221097.88–12.83 ...

7.932.19Alphatec ATEC ... dd 3.20–0.58 ...

8.242.05AlpineImmuneALPN ... dd 2.88+0.40 ...

43.28 23.04 AltairEngg ALTR ... dd23.49–1.47 ...

4.451.51Altimmune ALT ... dd 2.90+0.05 ...

25.566.35AltisourcePortfASPS ... dd 6.97–0.73 ...

38.4312.00AltraIndlMotionAIMC4.4 8 15.62–1.77.17

6.290.56AltusMidstreamALTM ... dd .67+0.10 ...

20.007.90AmalgamBankAMAL3.6 6 8.84–0.38.08

26.12 3.95 Amarin AMRN ... dd 4.78–8.46 ...

2185.951626.03Amazon.comAMZN ... 831906.59+6.49 ...

73.5936.02Ambarella AMBA ... dd45.43–2.45 ...

77.2944.05Amdocs DOX2.4 15 54.29+2.43.3275

202.76106.65Amedisys AMED ... 46176.66+10.65 ...

23.5910.95AmerantBancorpAAMTB ... 1113.62–0.86 ...

17.508.01AmerantBancorpBAMTBB ... 8 9.56–0.44 ...

426.50222.34Amerco UHAL .0 15250.97–37.27.50

8.183.76AmerFirstMultifamATAX10.611 4.72–1.06.125

35.24 9.09 AmerAirlines AAL4.3 2 9.39–4.65.10

15.184.20AmericanFin AFIN17.1dd 4.98–2.13 .0708

41.50 20.15 AmNtlBcsh AMNB5.3 10 20.27–3.04.27

126.97 63.93 AmericanNatlInsANAT5.1 3 64.61–14.91.82

10.945.41AmerOutdoorAOBC ... 30 7.89+0.49 ...

34.9718.47AmericanPubEduAPEI ... 3421.04–0.77 ...

16.438.00AmRvrBkshAMRB3.4 9 8.29–0.92.07

19.829.05AmerSoftwareAMSWA3.3 54 13.45–0.19.11

13.474.40AmerSupercondAMSC ... dd 5.58+0.36 ...

117.7035.30AmericanWoodmarkAMWD ... 837.54–8.86 ...

129.7035.18AmerCarMartCRMT ... 646.89–7.02 ...

44.9017.89AmerisBancorpABCB2.9 7 20.66–1.86.15

4.302.36AmeriServFinASRV3.6 8 2.74–0.10.025

244.99166.30Amgen AMGN3.1 16 205.41+7.141.60

14.626.25AmicusTherapFOLD ... dd 9.33+0.39 ...

15.255.40AmkorTech AMKR ... 15 7.39–0.34 ...

23.0612.33AmphastarPharmAMPH ... 1514.78+0.72 ...

7.963.55AmtechSystemsASYS ... dd 4.48+0.23 ...

5.751.40Amyris AMRS... dd 2.23–0.05 ...

127.3079.08AnalogDevices ADI2.9 27 86.56–2.11.62

83.1010.00AnaptysBio ANAB... dd14.10+0.10 ...

33.5510.00Andersons ANDE4.1 32 17.12–0.62.175

23.617.48AngioDynamicsANGO... 7 9.63+0.33 ...

75.7222.01AnikaTherap ANIK ... 1527.83–1.46 ...

12.185.22AnPacBioMedANPC... ... 7.12–0.88 ...

45.0416.85ApellisPharm APLS ... dd25.25–1.01 ...

46.7013.77ApogeeEnt APOG4.3 7 17.34–3.77.1875

4.081.24ApolloEnd APEN... dd 2.18+0.14 ...

18.335.20ApolloInv AINV33.1 6 5.43–2.34.45

148.0779.95AppFolio APPF ... 8587.17–17.79 ...

63.7729.07Appian APPN... dd31.36–7.64 ...

327.85170.27Apple AAPL1.3 19 241.41–6.33.77

10.422.29AppliedGeneticAGTC... dd 3.00–0.33 ...

69.4436.64ApplMaterialsAMAT2.1 14 42.28–2.77.22

15.985.00AppliedOptoelecAAOI ... dd 7.45–0.03 ...

57.397.95AppliedTherapAPLT ... dd31.86+1.42 ...

53.1115.10ApreaTherapAPRE... ...30.99–3.76 ...

5.251.60Aptinyx APTX ... dd 1.99–0.18 ...

33.281.66Aptorum APM ... ... 2.81+0.01 ...

8.592.92ApyxMedicalAPYX... dd 3.58–0.05 ...

10.001.41AquestiveTherapAQST... dd 1.84–0.45 ...

15.623.34Aravive ARAV... dd 5.37–0.49 ...

4.560.82ArbutusBiopharmaABUS... dd .91–0.30 ...

34.4513.54ArcBest ARCB1.9 11 16.68–2.70.08

48.3222.54ArchCapital ACGL... 624.61–4.46 ...

59.4928.35ArcoPlatformARCE... dd37.46–7.30 ...

19.005.70ArcturusTherapARCT... dd12.99–2.83 ...

40.8817.10ArcutisBiotherapARQT... ...25.35–2.00 ...

8.822.10Ardelyx ARDX... dd 5.75+0.16 ...

64.4832.95ArenaPharmARNA... 645.09+0.55 ...

19.337.90AresCapital ARCC17.5 5 9.13–2.16.40

169.50103.75arGEN-X ARGX... dd132.11+1.43 ...

38.3120.79ArrowFinancialAROW4.3 10 23.95–1.90.26

73.7217.30ArrowheadPharmARWR... 4826.12–2.00 ...

39.6030.01ArtesianRscsAARTNA2.8 22 35.17–0.89.2496

54.9515.19Arvinas ARVN... dd39.73+0.37 ...

30.00 0.91 AscenaRetailASNA... dd .91–0.72 ...

145.5990.06AscendisPharmaASND... dd112.00–1.41 ...

2.340.90AsiaPacificWireAPWC... dd .95–0.06 ...

8.180.35AslanPharm ASLN ... dd .97–0.16 ...

10.273.58AspenGroupASPU... dd 6.61–1.02 ...

142.8973.07AspenTech AZPN... 2588.80–6.30 ...

25.078.13AssemblyBiosciASMB... dd15.10+0.65 ...

5.760.55AssertioTherapASRT... dd .63–0.02 ...

10.444.41AstaFunding ASFI ... 8 8.18+0.52 ...

46.3725.17AstecIndustriesASTE1.1 39 38.49+6.96.11

44.346.99Astronics ATRO... 5 7.37–1.99 ...

27.965.29AstroNova ALOT4.626 6.10–1.85.07

41.934.52AtaraBiotherapATRA... dd 7.53–0.91 ...

21.115.63Athenex ATNX... dd 7.11–0.42 ...

2.951.46AtlanticAmericanAAME1.0dd 2.10–0.15.02

20.218.89AtlCapitalBcshsACBI ... 1510.55–1.12 ...

40.2018.84AtlUnionBkshsAUB5.0 8 19.86–1.31.25

32.5017.74AtlanticaYield AY7.6 34 21.07–0.93.41

18.283.22Atlanticus ATLC ... 3 9.08–0.95 ...

51.9914.97AtlasAir AAWW... dd20.17–2.00 ...

14.145.00AtlasTech ATCX... dd 8.20–1.00 ...

1.400.31AtlasTechWtATCXW... ... .71–0.01 ...

156.12100.25Atlassian TEAM... dd129.96–12.29 ...

29.359.51Atreca BCEL ... dd12.52–2.82 ...

44.5122.57AtriCure ATRC... dd31.78+1.15 ...

948.03579.00Atrion ATRI .9 33658.00+42.501.55

61.6022.51AuburnNatlBncpAUBN2.6 14 39.33–1.26.255

28.739.00AudioCodesAUDC1.0cc25.59+4.05.13

21.933.52AuriniaPharmAUPH... dd14.43+0.07 ...

9.051.50AuroraMobile JG ... dd 2.23–0.06 ...

211.58125.38Autodesk ADSK... cc139.00–2.57 ...

32.523.00AutolusTherapAUTL ... dd 5.38–0.06 ...

182.32103.11ADP ADP2.8 23 128.57–2.81.91

10.751.03AvadelPharmAVDL ... dd 7.98–1.08 ...

15.277.10AviatNetworksAVNW... 7 8.40+0.37 ...

10.795.36AvidTechnologyAVID ... 36 5.99–1.12 ...

52.986.35AvisBudget CAR ... 310.58–4.07 ...

49.0317.85Avnet AVT3.4 26 24.96+0.71.21

3.752.02Aware AWRE... dd 2.76+0.22 ...

29.2412.99AxcelisTechs ACLS ... 3416.82–0.92 ...

15.992.25AxcellaHealthAXLA ... dd 3.38+0.77 ...

90.1049.80AxonEnterpriseAAXN... cc61.51–12.90 ...

43.3715.25AxonicsModulAXNX... dd22.91+0.30 ...

9.681.41AxovantGeneAXGT... dd 2.49+0.16 ...

109.9413.25AxsomeTherapAXSM... dd55.02–8.25 ...

B

5.961.51BBQHoldingsBBQ ... dd 1.64–0.76 ...

14.968.51BCBBancorpBCBP5.7 8 9.86–0.16.14

2.150.52BCommunicationsBCOM... dd .90+0.03 ...

11.68 2.97BELLUSHealth BLU ... dd11.00+1.79 ...

6.15 2.07 BGCPartnersBGCP25.614 2.19–0.23.14

53.006.01BJsRestaurantsBJRI4.4 5 11.74–1.99.13

31.6713.38BMCStock BMCH... 1016.26–0.26 ...

88.7034.57BOKFin BOKF4.9 6 41.89+0.56.51

18.50 8.35 BRPGroup BRP ... ... 8.92–2.37 ...

56.8912.97BRP DOOO2.2 5 14.05–2.82.0762

30.1712.94BRileyFin RILY6.2 5 16.04–1.29.10

186.2282.00Baidu BIDU ... cc97.20–0.43 ...

113.9378.30Balchem BCPC.6 3994.54–0.74.52

14.203.04BallardPowerBLDP ... dd 7.58–0.12 ...

63.9626.00BancFirst BANF4.1 8 31.18–2.28.32

90.6342.61Bandwidth BAND... cc67.54+0.09 ...

34.3414.20BankOZK OZK6.7 5 15.55–0.52 .27

12.316.02BankofCommerceBOCH2.9 8 6.80–0.23.05

32.7519.09BankofPrincetonBPRN2.1 13 19.34–2.87.10

20.045.58Bank7 BSVN6.0 8 6.70–1.33.10

15.63 6.91 BankFinancialBFIN5.7 9 6.96–1.87.10

30.93 12.07 BankwellFinBWFG4.4 6 12.76–3.07.14

60.2127.12Banner BANR5.7 7 28.62–4.59.41

56.4722.19Baozun BZUN... 3326.04–0.98 ...

95.6427.25BarrettBus BBSI3.5 5 34.35–2.97.30

18.91 4.25 BassettFurnitureBSET .0 dd 4.49–1.86.125

24.89 10.65 BayCom BCML... 711.10–1.31 ...

40.0011.67BeaconRoofBECN... dd13.31–2.53 ...

31.8013.00BeamTherapBEAM... ...16.11–1.94 ...

4.151.28BeasleyBroadcastBBGI12.7 3 1.58–0.38.05

19.57 3.43 BedBath BBBY17.3dd 3.94–0.71.17

210.35113.01BeiGene BGNE... dd139.98+14.46 ...

22.996.08BelFuseA BELFA3.8dd 6.26–1.27.06

26.586.88BelFuseB BELFB3.5dd 8.11–1.20.07

40.503.32BellicumPharmBLCM... dd 4.13–0.64 ...

44.976.09Benefitfocus BNFT ... dd 8.45–0.18 ...

35.0015.60BenefyttTech BFYT ... 717.48–4.87 ...

13.291.82Berry(bry) BRY21.4 4 2.24+0.04.12

239.7145.00BeyondMeatBYND... dd59.91–6.21 ...

19.796.24BicycleTherapBCYC... dd13.46+0.69 ...

4.14 0.65 Big5SportingGdsBGFV28.2 2.71–0.50.05

29.2813.23Bilibili BILI ... dd24.11+2.00 ...

223.29155.17Bio-Techne TECH.7 38186.39+2.00.32

9.261.38BioCryst BCRX... dd 1.95+0.04 ...

7.212.85BioDeliverySciBDSI ... dd 3.79+0.26 ...

374.99215.78Biogen BIIB ... 10300.51+3.76 ...

97.1062.88BioMarinPharmBMRN... dd84.21+4.70 ...

105.0012.53BioNTech BNTX... dd52.75–2.25 ...

70.0042.00BioSpecificsTechBSTC... 1652.60+1.10 ...

63.2427.35BioTelemetry BEAT ... 4435.88–1.07 ...

41.7917.63BlackDiamondBDTX... dd23.80–0.31 ...

97.3538.22Blackbaud BLKB1.0cc48.91–4.27.12

74.4438.32BlackLine BL ... dd49.50–3.32 ...

6.301.47BlackRockCapInvtBKCC31.3dd 1.79–0.72.14

14.804.02BlkRkTCPCapTCPC27.610 5.22–2.45.36

24.294.54BloominBrandsBLMN13.7 4 5.83–0.83.20

37.178.66Blucora BCOR... 1110.55–1.02 ...

23.99 8.40 BlueBird BLBD ... 9 8.87–2.23 ...

162.5238.95bluebirdbio BLUE ... dd41.88–5.89 ...

1.540.53BlueknightEnerBKEP18.6dd .86+0.06.04

102.9843.29BlueprintMedBPMC... dd59.69+1.58 ...

25.986.66BoingoWireless WIFI ... dd10.25+0.39 ...

2094.001107.29BookingHldgsBKNG... 111230.68–24.47 ...

13.085.18BostonPrivFinBPFH7.0 7 6.87–0.17.12

57.2227.82Bottomline EPAY... cc31.97–3.08 ...

12.535.10Brainsway BWAY... ... 7.40+0.75 ...

34.25 17.71 BridgeBancorpBDGE5.3 7 18.02–2.06.24

48.3614.23BridgeBioPharmaBBIO ... dd22.22–4.45 ...

38.0014.06BridgfordFoodsBRID ... 2920.50+1.12 ...

12.885.44Brightcove BCOV... dd 6.97+0.01 ...

48.2512.05BrighthouseFin BHF ... dd19.70–5.58 ...

331.58155.67Broadcom AVGO5.5 39 234.26+3.573.25

21.22 7.10 BrookfieldProp BPY18.2 4 7.32–1.43.3325

21.197.15BrookfieldPropREITBPYU17.3dd 7.70–1.36.3325

16.969.62BrooklineBcp BRKL4.5 9 10.22–0.68.115

50.3521.19BrooksAuto BRKS1.5 70 26.54–2.97.10

54.49 30.78 Bruker BRKR.5 2733.68–3.19.04

41.4122.20BrynMawrBankBMTC4.1 9 25.56–1.06.26

28.439.00BuildersFirstSrcBLDR... 610.91–2.42 ...

26.649.17BusFirstBcshsBFST3.6 6 11.00–2.42.10

C

13.158.42Cadiz CDZI ... dd11.80+0.47 ...

57.6129.71C&FFin CFFI4.6 6 33.03–2.06.38

30.9516.25CBFinSvcs CBFV5.2 7 18.30–1.20.24

33.2612.50CBTX CBTX2.5 8 16.20–1.32.10

63.9029.12CDKGlobal CDK2.0 79 30.03–2.91.15

146.0973.39CDW CDW1.7 17 86.89–6.86.38

36.6220.45CEVA CEVA... ...25.73+4.68 ...

91.9756.94CHRobinsonCHRW3.0 16 68.15+5.64.51

69.316.27CimComm CMCT3.1 0 9.57–1.27.075

10.091.62CLPS CLPS ... 51 1.76–0.22 ...

225.36131.80CMEGroup CME2.0 29 173.74+2.40.85

33.78 15.31 CNBFinPA CCNE4.3 6 15.99–1.42.17

58.1921.96CRAIntl CRAI2.9 13 31.88+0.53.23

74.0032.30CRISPRTherapCRSP... 4139.38–2.44 ...

58.6936.33CSGSystemsCSGS2.3 16 41.32+0.12.235

3.980.45CSICompresscoCCLP5.6dd .72+0.02.01

15.854.51CSP CSPI9.3dd 6.46–0.39.15

81.0650.13CSWIndustrialsCSWI .9 2058.59–3.41.135

80.7346.81CSX CSX1.8 14 56.77+0.48.26

22.2314.92CVBFin CVBF3.7 13 19.50+0.28 .18

19.635.51CabalettaBioCABA... ... 6.73–0.55 ...

169.1385.26CabotMicro CCMP1.8 46 100.17–6.88.44

80.4051.39CadenceDesignCDNS... 1863.93+1.65 ...

14.743.22CaesarsEnt CZR ... dd 6.28–0.57 ...

17.857.65CaesarstoneCSTE.0 25 9.45–0.66.15

46.65 30.74Cal-MaineFoodsCALM.7 dd40.49–1.93.272

14.693.70CalAmp CAMP... dd 3.99–0.86 ...

100.5848.31CalavoGrowersCVGW1.9 32 57.50+4.041.10

21.009.11CaliforniaBncpCALB ... 1311.32–0.67 ...

8.042.45CalitheraBiosciCALA ... dd 4.42–0.39 ...

5.000.82CalumetSpecialtyCLMT... dd .96–0.21 ...

17.902.40Calyxt CLXT ... dd 3.09–0.65 ...

11.753.60CambiumNtwksCMBM... dd 6.00+1.00 ...

48.48 27.73 CamdenNational CAC4.7 8 28.30–0.94 .33

14.246.27Camtek CAMT.0 14 7.90–0.50.17

13.002.53Canaan CAN ... ... 2.88–0.17 ...

25.3512.00CanadianSolarCSIQ ... 514.90–0.38 ...

14.997.80CanterburyParkCPHC.0 1710.01+0.64.07

15.076.98CapitalBancorpCBNK... 910.33–1.46 ...

30.9515.61CapitalCityBankCCBG3.1 10 18.14–0.73.14

14.205.18CapitalProductCPLP22.0dd 6.37–0.62.35

22.907.39CapitalSouthwestCSWC17.612 9.07–3.76.10

9.99 2.50 CapitalaFinanceCPTA39.4dd 2.54–0.85.0833

14.5710.01CapitolFedFinCFFN3.0 17 11.15–0.11.085

17.487.44CapStarFin CSTR2.2 7 8.95–0.05.05

27.558.88CaraTherap CARA... dd12.82+0.22 ...

55.2226.00CardiovascularSys CSII ... dd34.33+0.37 ...

107.5014.14Cardlytics CDLX... dd29.72–7.28 ...

47.41 15.71 Cardtronics CATM... 1616.68–5.66 ...

41.2713.04CareDx CDNA... dd18.95–2.90 ...

25.547.16CareTrustREITCTRE7.7 26 13.04–2.56.25

42.8214.25CarGurus CARG... 4315.93–3.03 ...

34.9815.21Carlyle CG5.9 7 19.89–2.85.25

10.650.98CarrolsRestr TAST ... dd 1.55–0.50 ...

24.256.44CarterBk&TrCARE.0 8 8.07–0.86.14

10.101.85CasaSystemsCASA... dd 3.29–0.13 ...

56.1432.07CasellaWasteCWST... 6039.29–2.70 ...

181.99114.01CaseysGenStoresCASY1.1 20 120.57–11.67.32

60.9728.85CassInfoSysCASS3.3 16 33.00–1.12.27

39.7715.26CastleBiosci CSTL ... dd27.35–0.92 ...

9.762.74CatabasisPharmCATB... dd 3.80–0.16 ...

38.9117.58CathayGenBncpCATY5.8 6 21.31–1.24.31

236.1099.58CavcoIndustriesCVCO... 12108.21–40.26 ...

9.843.53CECOEnv CECE... 9 4.54–0.18 ...

20.847.32Cellectis CLLS ... dd 8.33–0.27 ...

18.9910.98CellularBiomedCBMG... dd15.50+0.14 ...

22.664.10Celyad CYAD... dd 7.48–0.59 ...

26.7914.63CenterStateBankCSFL3.7 8 15.15–2.03.14

28.717.80Centogene CNTG... dd17.65+1.67 ...

5.031.80CentralEurMediaCETV... 9 2.71–0.47 ...

34.6922.40CentralGardenCENT... 1928.55+2.35 ...

32.2920.51CentralGardenACENTA... 1826.46+2.21 ...

9.91 2.91 CenturyAluminumCENX... dd 3.04–0.71 ...

95.7051.40CenturyBancorpACNBKA.8 1059.55–0.46.12

4.380.99Ceragon CRNT... dd 1.20–0.13 ...

29.3611.39Cerence CRNC... ...15.99–1.52 ...

80.9053.08Cerner CERN1.2 38 62.27+2.26.18

6.642.71Cerus CERS... dd 4.57+0.24 ...

17.576.18ChangeHlthcrCHNG... dd 8.80–1.29 ...

63.2930.71ChangeHlthcrUnCHNGU7.8...38.54–1.87.75

20.555.43Changyou.comCYOU... 610.45–0.06 ...

93.7515.00ChartIndustriesGTLS ... 1823.65–4.10 ...

546.54344.99CharterCommsCHTR... 58433.80–5.90 ...

132.7680.06CheckPoint CHKP... 1898.31–0.76 ...

51.1514.52CheesecakeCAKE9.3 5 15.51–0.67.36

42.063.55ChefsWarehouseCHEF... 11 8.46–2.25 ...

51.366.16ChemoCentryxCCXI ... dd38.96+0.41 ...

50.8121.75ChemungFinlCHMG3.9 8 26.64–3.43.26

9.252.88Chiasma CHMA... dd 3.39–0.13 ...

10.904.66ChickenSoupACSSE... dd 6.55+0.83 ...

116.849.25Children'sPlacePLCE15.9 3 14.06–6.74.56

4.401.19Chimerix CMRX... dd 1.33–0.16 ...

119.4488.00ChinaBiologicCBPO... 28101.00–7.70 ...

17.803.65ChinaFinanceJRJC ... dd 4.81+0.42 ...

5.180.34ChinaIndex CIH ... 3 1.34–0.13 ...

3.890.32ChinaInternetCIFS ... dd .44 ... ...

2.530.63ChinaXDPlasticsCXDC... 1 .91+0.01 ...

24.8313.92ChipMOSTechsIMOS ... 7617.26+0.71 ...

167.5352.90ChurchillDownsCHDN.7 2480.45–13.61.581

29.457.28Chuy's CHUY... 26 9.57–1.12 ...

4.441.22CidaraTherapCDTX... dd 2.46–0.01 ...

145.09 40.80 Cimpress CMPR... 543.86–13.71 ...

118.1965.69CincinnatiFin CINF3.4 6 71.03–4.92.60

2.060.25Cinedigm CIDM ... dd .37+0.03 ...

304.81154.33Cintas CTAS1.6 19 164.23–17.342.55

91.6337.24CirrusLogic CRUS... 2359.75–2.17 ...

58.2632.40CiscoSystemsCSCO3.7 15 39.06+0.24.36

24.78 6.70 CitiTrends CTRN4.5 5 7.12–2.18.08

12.75 5.26 CtznCmntyBcpCZWI3.8 7 5.53–1.24.21

22.9916.02CitizensHoldingCIZN4.8 17 19.96+0.06.24

146.40 90.28CitrixSystemsCTXS1.0 28 141.33+1.29.35

83.0754.03CityHolding CHCO3.6 12 64.20+0.90 .57

15.107.88Clarus CLAR1.115 9.47+0.36.025

3.471.05CleanEnerFuelsCLNE... 17 1.68–0.02 ...

15.998.32Clearfield CLFD ... 3711.10+0.86 ...

4.130.56ClearsideBiomedCLSD... dd 1.58–0.16 ...

25.882.93ClovisOncologyCLVS ... dd 6.10–1.03 ...

18.598.41CoastalFinl CCB ... 9 9.32–3.20 ...

413.39188.08CocaColaConCOKE.5 cc207.01+5.89.25

21.958.43Codexis CDXS... dd 9.80–0.51 ...

23.60 13.26 CodorusValleyBncpCVLY4.7 7 13.65–0.50.16

87.6153.24CogentCommCCOI2.9cc86.38+7.94.66

59.1435.20Cognex CGNX.5 3540.54–2.76.055

74.7840.01CognizantTechCTSH2.0 13 43.40–3.26.22

178.0878.21Coherent COHR... 9493.20–9.87 ...

23.9110.86CoherusBioSciCHRS... 1214.43–1.83 ...

26.438.89Cohu COHU2.1dd11.24–1.82.06

30.2413.26CollectorsUnivCLCT4.8 11 14.66–1.20.175

25.5910.01CollegiumPharmCOLL ... dd16.13–0.25 ...

92.0733.93ColliersIntl CIGI .2 1845.45–5.10.05

18.9510.34ColonyBankcorpCBAN3.6 10 11.00–1.90.10

41.4021.88ColumbiaBankingCOLB4.7 9 23.81–1.56.22

17.3412.00ColumbiaFin CLBK ... 2813.83–0.07 ...

109.4451.82ColumbiaSportswrCOLM1.6 14 65.52–2.22.26

43.0919.20ColumbusMcKinnCMCO1.2 7 20.09–5.24.06

47.7431.71ComcastA CMCSA2.7 12 33.95–0.62.23

71.9245.51CommerceBcshrsCBSH2.2 14 48.87–0.51.27

9.77 1.24 CommVehicleCVGI ... 2 1.32–0.25 ...

27.005.50CommScopeCOMM... dd 8.51–0.94 ...

9.902.62CommsSystems JCS1.9 6 4.11–0.52.02

47.5427.69CmntyTrBcp CTBI4.9 8 30.84+0.29.38

11.865.27CommWestBcshsCWBC4.0 6 5.50–0.47.055

64.1724.26CommVaultSysCVLT ... dd38.27–0.04 ...

12.802.73Compugen CGEN... dd 7.45+0.27 ...

35.7816.93ComputerProgramsCPSI2.1 14 19.33–0.94.10

6.482.86ComputerTask CTG ... 13 3.71–0.49 ...

13.831.43comScore SCOR ... dd 2.22–0.34 ...

38.00 11.48 ComtechTelCMTL3.3 12 11.97–3.02.10

13.955.36ConcertPharmCNCE ... dd 7.83–1.52 ...

14.201.54Conduent CNDT ... dd 1.84–0.20 ...

4.830.50Conformis CFMS ... dd .59–0.09 ...

4.942.00Conifer CNFR ... dd 3.50+0.50 ...

26.508.86ConnectOneBncpCNOB3.1 6 11.56–1.79.09

27.572.83Conn's CONN ... 1 3.33–1.77 ...

12.103.24ConsldCommCNSL ... dd 4.57–0.37 ...

18.8312.00ConsldWaterCWCO2.4 25 14.06–1.12.085

59.496.01ConstellPharmCNST ... dd30.29–2.40 ...

20.7911.20ConstructionPtrsROAD ... 2016.62+1.55 ...

4.301.00ConsumerPtfoCPSS ... 5 1.13–0.47 ...

104.8855.69Copart CPRT ... 2061.80–8.50 ...

40.9520.94Core-Mark CORE1.8 21 26.01–0.49.12

64.4522.22CornerstoneOnDemCSOD ... dd28.28–3.22 ...

73.8419.35Cortexyme CRTX ... dd34.93–9.15 ...

96.45 48.76 Corvel CRVL ... 2049.94–2.10 ...

8.101.01CorvusPharmCRVS ... dd 2.01–0.35 ...

746.70473.91CoStar CSGP ... 61526.75–54.24 ...

325.26233.05Costco COST .9 34288.65+4.32.65

27.9813.55CountyBancorpICBK1.6 7 17.46+0.48.07

178.0087.31CoupaSoftwareCOUP ... dd126.22–20.25 ...

20.98 6.54 CovenantTransptCVTI ... 15 6.61–3.09 ...

33.704.05Covetrus CVET ... dd 6.46–1.51 ...

18.365.75Cowen COWN1.816 8.98–0.64.04

180.9353.61CrackerBarrelCBRL7.4 8 69.94–3.231.30

17.197.11CraftBrewAllianceBREW ... dd14.87+0.02 ...

509.99199.00CreditAcceptanceCACC ... 6215.83–69.47 ...

69.2127.77Cree CREE ... dd33.64–3.04 ...

17.996.21CrescentCapBDCCCAP18.4 5 8.93–0.57.41

11.392.32Cresud CRESY ... ... 3.12+0.02 ...

28.8110.63CrineticsPharmCRNX ... dd13.19–1.31 ...

22.965.89Criteo CRTO ... 6 8.50+0.63 ...

43.798.40Crocs CROX ... 914.71–3.32 ...

18.534.00Cronos CRON ... 5 5.52–0.77 ...

13.425.88CrossCtyHlthcrCCRN ... dd 6.72+0.54 ...

15.505.66CrossFirstBkshs CFB ... 11 8.68+0.83 ...

101.8831.95CrowdStrikeCRWD ... dd57.82–0.97 ...

6.993.32CumberlandPharmCPIX ... dd 3.70+0.25 ...

19.18 3.23 CumulusMediaCMLS ... 1 3.35–1.27 ...

2.900.65Curis CRIS ... dd .68–0.03 ...

39.159.07Cutera CUTR ... dd12.19–0.43 ...

148.7469.51CyberArkSoftwareCYBR ... 4776.75–12.33 ...

26.7511.55CyberOpticsCYBE ... cc16.65+1.67 ...

19.891.69CyclerionTherapCYCN ... dd 2.52–0.49 ...

13.891.21CymaBayTherapCBAY ... dd 1.42–0.12 ...

23.58 14.91CypressSemi CY1.9cc23.31+0.19.11

79.7343.72CyrusOne CONE3.2cc61.85+4.01.50

16.967.73CytokineticsCYTK ... dd11.96+0.21 ...

12.633.60CytomXTherapCTMX ... dd 7.51+1.16 ...

D

13.492.02DBVTech DBVT ... dd 3.74–0.21 ...

6.900.71DIRTTEnvl DRTT ... dd .87–0.13 ...

44.4817.09DISHNetworkDISH ... 718.98–2.00 ...

76.6820.15DMCGlobalBOOM2.1 11 24.14–0.42.125

16.3010.26DSPGroup DSPG ... dd12.94+0.35 ...

45.6610.44DXPEnts DXPE ... 611.23–1.59 ...

7.95 4.10 Daktronics DAKT4.8dd 4.20–0.17.05

50.1227.55Datadog DDOG ... dd34.69+0.14 ...

59.604.61Dave&Buster'sPLAY6.3 4 10.20–4.60.16

2.300.32DAVIDsTEADTEA ... dd .46–0.07 ...

3.20 0.84 DawsonGeophysDWSN ... dd .96–0.09 ...

71.1119.88DecipheraPharmDCPH ... dd37.05–4.80 ...

30.4112.39DenaliTherapDNLI ... dd17.20–1.72 ...

60.8731.58DentsplySironaXRAY1.1 30 35.45–2.48.10

47.4324.35Descartes DSGX ... 7433.01+1.54 ...

2.370.22DestinationXLDXLG ... dd .32–0.10 ...

3.092.02Deswell DSWL3.413 2.34+0.06.08

306.71107.44DexCom DXCM ... cc260.75–2.21 ...

150.0075.00DiamondHillInvtDHIL .0 586.00+2.759.00

114.1414.55DiamondbkEnerFANG4.7 23 31.59+7.72.375

27.6810.70DicernaPharmaDRNA ... dd17.90+0.78 ...

18.996.18DigiIntl DGII ... 43 8.13–0.99 ...

66.509.92Digimarc DMRC ... dd12.10–0.56 ...

8.842.27Digirad DRAD ... dd 3.56–0.69 ...

22.5011.43DimeComBcshrsDCOM4.4 13 12.84–0.82.14

59.7030.51Diodes DIOD ... 1440.49+2.93 ...

33.6617.12DiscoveryA DISCA ... 618.36–0.67 ...

31.2015.43DiscoveryC DISCK ... 616.84–0.32 ...

9.912.00DiversifiedHlthcrDHC26.2dd 2.29–1.17 .01

2.090.34DixieGroup DXYN ... 1 .60–0.12 ...

98.38 43.13DocuSign DOCU ... dd79.00–3.57 ...

4.230.78Dogness DOGZ ... 20 1.07–0.02 ...

119.7160.20DollarTree DLTR ... 2070.24–6.81 ...

40.157.62Domo DOMO ... dd 8.54–1.99 ...

15.4311.22DonegalGroupADGICA4.2 8 13.81+0.08.145

14.8010.51DonegalGroupBDGICB4.0 9 12.88+2.37.1275

21.46 8.52 DorchesterMnlsDMLP19.8 6 9.38+0.29.3612

95.72 44.49 DormanProductsDORM ... 1847.00–5.46 ...

FIVE-DAY NASDAQ COMPOSITE

Monday Tuesday Wednesday Thursday Friday

7870

7710

7550

7390

7230

10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm

+271.77 -74.05 -339.52 +126.73 -114.23

(PrevFri's

Close)

Plugged In: Tesla’s deliveries rose, though Covid slowed other car

makers. Fish-oil drug marketer Amarin lost a patent fight. The Nasdaq

Composite Index finished Friday at 7, 373—slipping 1.7% for the week.

NOTICE TO READERS:

SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters

PleasevisitthenewMarketLabhomepageonbarrons.comunderData.

http://www.barrons.com/market-data/market-lab