M16 BARRON’S August 3, 2020
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 .6 4859.25+1.61.19
58.7223.77AcadiaPharmACAD ... dd41.57–1.89 ...
39.3720.03ACIWorldwideACIW ... 4726.79–0.41 ...
13.004.07ACImmune ACIU ... dd 6.53–0.37 ...
96.5912.51ACMResearchACMR ... cc95.94+10.92 ...
5.481.45ADMABiologicsADMA ... dd 3.57+0.67 ...
19.656.25AGNCInvt AGNC10.6dd13.60+0.08.12
1.720.28ALJRegional ALJJ ... dd .65 ... ...
37.5828.01AlxOncologyALXO ... ...32.70+2.45 ...
13.534.41AMAGPharmAMAG ... dd 9.56–0.45 ...
53.5319.62AMCNetworksAMCX ... 423.10–1.77 ...
80.6548.02Amerisafe AMSF1.7 15 63.46–0.14.27
25.117.47A-MarkPrecMetAMRK ... 1424.09+0.98 ...
17.054.10ANGIHomesvcsANGI ... cc15.79+1.21 ...
85.1025.23ANIPham ANIP ... dd29.61+3.10 ...
312.56186.81Ansys ANSS ... 65310.60+17.09 ...
23.607.19ARKRestaurantsARKR .0 11 9.86–0.51.25
402.87191.25ASML ASML .6 46353.72–13.961.2718
2.610.61ATACreativityAACG ... dd 1.06–0.10 ...
79.6437.01ATNIntl ATNI1.2dd57.63+0.33.17
11.202.23AveoPharmaAVEO ... dd 4.26–0.20 ...
29.329.76AVROBIO AVRO ... dd16.95–1.33 ...
5.991.85AXT AXTI ... dd 4.79+0.03 ...
302.97119.01Abiomed ABMD ... 68299.94+7.00 ...
69.1360.62AcaciaCommsACIA ... 7067.98+0.38 ...
4.461.75AcaciaResearchACTG ... dd 3.96–0.11 ...
35.3011.09AcadiaHealthcareACHC ... 2329.81+0.90 ...
110.7537.60AcceleronPharmaXLRN ... dd99.17–6.98 ...
36.8928.68Accolade ACCD ... dd32.44–0.50 ...
4.681.33Accuray ARAY ... 85 2.23+0.02 ...
2.800.70AcelRxPharmACRX ... dd 1.09–0.09 ...
3.340.70AclarisTherapACRS ... dd 2.15 ... ...
5.560.60AcordaTherapACOR ... dd .63–0.14 ...
83.4544.91ActivisionBliz ATVI .5 4182.63+2.64.41
7.781.90AdamasPharmADMS ... dd 2.48–0.12 ...
13.400.71AdaptimmuneTherADAP ... dd 9.35+0.55 ...
55.1215.19AdaptiveBiotechADPT ... dd37.32+0.99 ...
104.5643.13AddusHomeCareADUS ... 6596.41+3.04 ...
6.491.50ADDvantage AEY ... dd 2.22–0.14 ...
470.61255.13Adobe ADBE ... 59444.32+14.01 ...
12.894.80Adtran ADTN2.9dd12.42–0.18.09
4.040.90AduroBiotechADRO ... dd 2.82+0.06 ...
15.344.02AdvEmissionsADES .0 4 4.16–0.34.25
78.4933.38AdvEnergyIndsAEIS ... 4273.57+4.94 ...
78.9627.43AdvMicroDevicesAMD ... cc77.43+8.03 ...
1.480.21Advaxis ADXS ... dd .58–0.02 ...
26.984.96AdverumBiotechADVM ... dd16.77–0.44 ...
23.6511.40Aegion AEGN ... dd15.42–0.62 ...
11.383.50AegleaBioTherapAGLE ... dd 6.85–0.39 ...
1.720.37Aemetis AMTX ... dd 1.12+0.29 ...
26.2610.80AeriePharm AERI ... dd11.56–0.62 ...
80.7745.00AeroVironmentAVAV ... 4576.55+1.26 ...
12.564.42AestheticMed AIH ... 20 4.64–0.08 ...
4.911.42Affimed AFMD ... dd 3.53–0.41 ...
34.8713.98Afya AFYA ... 4726.15+0.85 ...
37.1712.61Agilysys AGYS ... dd20.96+3.23 ...
56.7527.77AgiosPharm AGIO ... dd45.32–5.48 ...
68.4535.75Agora API ... ...43.54+0.46 ...
4.201.00AgroFresh AGFS ... dd 2.44+0.14 ...
0.07 ...AgroFreshWtAGFSW ... ... .01–0.01 ...
37.0010.09AimmuneTherapAIMT ... dd13.21–1.31 ...
24.509.06AirT AIRT ... cc12.32+0.87 ...
0.740.01AirTWt AIRTW ... ... .04–0.01 ...
25.6013.20AirTransportSvcsATSG ... dd24.37+0.37 ...
116.3975.18AkamaiTechAKAM ... 34112.44+0.70 ...
23.988.00AkceaTherapAKCA ... dd10.84–1.19 ...
13.712.99AkebiaTherapAKBA ... dd11.17–0.59 ...
41.1610.78AkeroTherapAKRO ... dd35.11–0.69 ...
24.0819.00Akouos AKUS ... ...19.55+0.25 ...
74.6632.00Alarm.com ALRM ... 6670.04+2.24 ...
2.861.44AlaskaCommSysALSK .0 17 2.28–0.05.09
35.9313.64Alector ALEC ... dd15.67–6.51 ...
125.5272.67AlexionPharmALXN ... 10102.49+1.00 ...
38.2522.55Alico ALCO1.2 6 30.18–0.97.09
326.36127.88AlignTech ALGN ... 14293.82–4.32 ...
10.35 ...AlimeraSciencesALIM ... dd 5.87–0.39 ...
23.2211.98Alkermes ALKS ... dd18.01–1.78 ...
139.9930.32Allakos ALLK ... dd75.07–8.46 ...
38.9520.88AllegianceBcshsABTX1.6 12 24.39+0.41.10
183.2660.06AllegiantTravelALGT .0 dd112.03–1.55.70
6.300.53AllenaPharm ALNA ... dd 1.24–0.41 ...
17.502.70AllianceResourceARLP .0 dd 3.28–0.11.40
60.2837.66AlliantEnergy LNT2.8 22 53.85+0.73.38
49.9819.00AlliedMotionTechAMOT .3 2237.70+1.54.03
55.0017.43AllogeneTherapALLO ... dd36.67–1.90 ...
13.056.44Allot ALLT ... dd12.14+0.47 ...
29.8418.15AlloVir ALVR ... ...24.90+7.90 ...
11.824.56AllscriptsHlthcrMDRX ... dd 9.00+1.97 ...
167.3369.11AlnylamPharmALNY ... dd145.76–7.34 ...
14.505.82Alpha&OmegaSemAOSL ... dd10.89+0.38 ...
1587.051008.87AlphabetA GOOGL ... 301487.95–20.26 ...
1586.991013.54AlphabetC GOOG ... 301482.96–28.91 ...
7.932.19Alphatec ATEC ... dd 4.97–0.13 ...
15.002.05AlpineImmuneALPN ... dd11.50+1.40 ...
42.1123.04AltairEngg ALTR ... dd40.30+2.11 ...
35.101.51Altimmune ALT ... dd26.58+0.95 ...
23.586.00AltisourcePortfASPS ... dd13.43+0.04 ...
38.4312.00AltraIndlMotionAIMC .5 dd34.23–0.32.04
63.409.40AltusMidstreamALTM ... dd13.56+0.46 ...
20.007.90AmalgamBankAMAL2.8 8 11.55+0.38.08
26.123.95Amarin AMRN ... dd 6.48–0.04 ...
3344.291626.03Amazon.comAMZN ... cc3164.68+155.77 ...
73.5936.02Ambarella AMBA ... dd45.28+0.70 ...
77.2944.05Amdocs DOX2.1 17 62.10+1.58.3275
237.28121.00Amedisys AMED ... 61234.16+19.42 ...
23.5910.05AmerantBancorpAAMTB ... 4413.35+0.27 ...
17.508.01AmerantBancorpBAMTBB ... 31 9.50+0.20 ...
426.50222.34Amerco UHAL .0 14317.73+1.26.50
8.183.52AmerFirstMultifamATAX6.110 3.96+0.08.06
31.678.25AmerAirlines AAL .0 dd11.12–0.27.10
15.184.20AmericanFin AFIN11.6dd 7.31+0.27.0708
40.5718.53AmNtlBcsh AMNB4.9 8 21.96–1.10.27
126.9763.93AmericanNatlANAT4.5 14 73.65+0.53.82
34.6318.47AmericanPubEduAPEI ... 4029.11–3.17 ...
16.438.00AmRvrBkshAMRB2.9 9 9.82–0.43.07
21.489.05AmerSoftwareAMSWA2.7 79 16.47+0.87.11
9.994.40AmerSupercondAMSC ... dd 9.30–0.14 ...
117.7035.30AmericanWoodmarkAMWD ... 1880.62+3.76 ...
129.7035.18AmerCarMartCRMT ... 1395.16–3.50 ...
44.9017.12AmerisBancorpABCB2.6 12 23.08–0.11.15
4.302.36AmeriServFinASRV3.510 2.87–0.07.025
264.97177.05Amgen AMGN2.6 20 244.67–3.311.60
16.136.25AmicusTherapFOLD ... dd14.45–0.10 ...
15.805.40AmkorTech AMKR ... 1213.60+1.52 ...
22.8512.33AmphastarPharmAMPH ... 1920.02+0.04 ...
15.507.45AmrytPharmaAMYT ... ...10.99–0.51 ...
7.963.55AmtechSystemsASYS ... dd 5.15+0.17 ...6.071.40Amyris AMRS... dd 4.28+0.02 ...
127.3979.08AnalogDevices ADI2.2 39 114.85+2.64.62
54.3610.00AnaptysBio ANAB... dd17.96–1.42 ...
28.8210.00Andersons ANDE4.9dd14.22+0.12.175
20.397.48AngioDynamicsANGO... dd 8.26–0.86 ...
75.7222.01AnikaTherap ANIK ... 1836.40+0.73 ...
19.6515.33Annexon ANNX... dd18.23+0.47 ...
12.185.03AnPacBioMedANPC... ... 6.35+1.18 ...
33.773.80Apache APA .7 dd15.35+1.15.025
45.0416.85ApellisPharm APLS ... dd25.89–2.04 ...
7.601.95Aphria APHA... dd 4.78–0.34 ...
46.7013.77ApogeeEnt APOG3.5 12 21.59–0.95.1875
3.791.24ApolloEnd APEN... dd 1.54–0.25 ...
18.335.20ApolloInv AINV19.0dd 9.47–0.09.45
180.5681.01AppFolio APPF ... cc139.22+1.40 ...
64.7229.07Appian APPN... dd50.87+2.62 ...
425.66192.58Apple AAPL .8 33425.04+54.58.82
10.422.29AppliedGeneticAGTC... dd 5.28–0.54 ...
69.4436.64ApplMaterialsAMAT1.4 20 64.33+3.71.22
31.8417.05AppliedMolecularAMTI ... ...22.23+0.88 ...
15.985.00AppliedOptoelecAAOI ... dd14.21+0.59 ...
57.398.50AppliedTherapAPLT ... dd25.80+0.50 ...
53.1115.10ApreaTherapAPRE... ...27.43+1.43 ...
5.281.60Aptinyx APTX ... dd 3.77–0.25 ...
22.421.66Aptorum APM ... dd 3.79+0.17 ...
8.592.81ApyxMedicalAPYX... dd 4.49–0.62 ...
10.001.41AquestiveTherapAQST... dd 5.26+0.15 ...
15.623.34Aravive ARAV... dd 5.89–2.02 ...
9.020.82ArbutusBiopharmaABUS... dd 3.81–1.15 ...
33.5313.54ArcBest ARCB1.1 28 30.39–0.19.08
48.3220.93ArchCapital ACGL... 1130.75–0.10 ...
59.4929.09ArcoPlatformARCE... dd43.55–1.96 ...
63.458.51ArcturusTherapARCT... dd52.23–1.47 ...
40.8817.10ArcutisBiotherapARQT... ...26.70–0.58 ...
8.822.10Ardelyx ARDX... dd 5.65–0.67 ...
69.7532.95ArenaPharmARNA... dd61.39–0.98 ...
19.337.90AresCapital ARCC11.3dd14.10+0.33.40
272.74103.75arGEN-X ARGX... dd230.13–21.20 ...
38.3120.79ArrowFinancialAROW3.8 11 27.30–1.18.26
73.7219.51ArrowheadPharmARWR... cc43.07–3.14 ...
39.6030.01ArtesianRscsAARTNA2.8 21 35.08–1.06.2496
61.5715.19Arvinas ARVN... dd31.50–2.57 ...
12.600.57AscenaRetailASNA... dd .72–0.57 ...
158.9390.06AscendisPharmaASND... dd137.61–0.41 ...
8.180.35AslanPharm ASLN ... dd 1.51–0.23 ...
10.753.62AspenGroupASPU... dd 8.80–0.76 ...
142.8973.07AspenTech AZPN... 2997.26+1.02 ...
27.848.13AssemblyBiosciASMB... dd22.20–0.56 ...
3.280.55Assertio ASRT... dd .90–0.10 ...
13.386.51AstaFunding ASFI ... 1712.97+0.03 ...
49.1825.17AstecIndustriesASTE1.0 35 44.49–0.35.11
36.406.99Astronics ATRO... dd 8.70–0.32 ...
23.985.29AstroNova ALOT .0 cc 6.88–0.03.07
19.364.52AtaraBiotherapATRA... dd12.39–1.42 ...
19.005.63Athenex ATNX... dd10.61–0.74 ...
3.481.46AtlanticAmericanAAME... dd 1.85+0.05 ...
20.218.89AtlCapitalBcshsACBI ... 1210.00–0.79 ...
40.2018.55AtlUnionBkshsAUB4.4 12 22.57–1.01.25
32.5017.74AtlanticaSust AY5.4 99 29.97+0.35.41
18.364.83Atlanticus ATLC ... 6 8.17–1.06 ...
52.0814.97AtlasAir AAWW... dd52.08+4.22 ...
14.145.00AtlasTech ATCX... dd 8.50+0.48 ...
1.400.36AtlasTechWtATCXW... ... .48–0.07 ...
198.41107.00Atlassian TEAM... dd176.65–7.69 ...
29.359.51Atreca BCEL ... dd12.95–0.93 ...
51.7622.57AtriCure ATRC... dd40.81–3.78 ...
846.15579.00Atrion ATRI1.0 32 620.10–26.401.55
65.5522.51AuburnNatlBncpAUBN2.2 18 45.50–1.47.255
44.949.00AudioCodesAUDC.7 cc36.09–5.25.13
21.933.52AuriniaPharmAUPH... dd14.13+0.21 ...
5.401.43AuroraMobile JG ... dd 1.83+0.14 ...
251.39125.38Autodesk ADSK... cc236.43+3.55 ...
17.193.00AutolusTherapAUTL ... dd13.20–0.73 ...
182.32103.11ADP ADP2.7 23 132.91–12.52.91
13.491.82AvadelPharmAVDL ... ... 7.83–0.51 ...
22.497.10AviatNetworksAVNW... 3920.50–0.76 ...
10.214.67AvidTechnologyAVID ... cc 8.23–0.03 ...
35.0023.06AvidityBio RNA ... ...28.19+4.46 ...
52.986.35AvisBudget CAR ... dd25.90–3.58 ...
45.2317.85Avnet AVT3.1dd26.72+0.60.21
3.882.02Aware AWRE... dd 2.97–0.45 ...
29.7012.99AxcelisTechs ACLS ... 4529.42+1.94 ...
8.812.25AxcellaHealthAXLA ... dd 4.49+0.08 ...
104.9049.80AxonEnterpriseAAXN... dd83.13–2.49 ...
44.2515.25AxonicsModulAXNX... dd42.36+3.23 ...
8.081.41AxovantGeneAXGT... dd 2.99 ... ...
109.9413.64AxsomeTherapAXSM... dd71.33–6.02 ...
16.509.15AyalaPharm AYLA ... ...13.33+1.13 ...B
5.721.51BBQHoldingsBBQ ... 2 3.00–0.23 ...
14.507.87BCBBancorpBCBP7.010 8.05–0.82.14
2.730.52BCommunicationsBCOM... dd 2.05–0.01 ...
12.032.30BELLUSHealth BLU ... dd 2.62+0.07 ...
6.152.07BGCPartnersBGCP1.4cc 2.77+0.01.01
44.476.01BJsRestaurantsBJRI2.6dd20.06–0.88.13
31.6713.38BMCStock BMCH... 1525.60–0.11 ...
88.2834.57BOKFin BOKF3.7 10 55.70–0.63.51
18.788.35BRPGroup BRP ... ...17.45+0.50 ...
56.8912.97BRP DOOO.0 4644.78+2.58.0762
30.1712.94BRileyFin RILY3.9dd25.51+2.88.25
147.3882.00Baidu BIDU ... cc119.40+0.38 ...
113.9378.30Balchem BCPC.5 40100.26+2.05.52
21.614.02BallardPowerBLDP ... dd14.22–1.59 ...
63.9626.00BancFirst BANF2.9 13 43.56+4.09.32
156.9942.61Bandwidth BAND... dd144.78+7.22 ...
31.7614.20BankOZK OZK4.5 12 24.05–0.27.2725
12.315.68BankofCommerceBOCH2.610 7.55–0.30.05
32.2517.50BankofPrincetonBPRN2.2 9 17.99–0.64.10
20.045.58Bank7 BSVN4.012 9.91+0.41.10
14.146.73BankFinancialBFIN5.511 7.29–0.24.10
30.0012.07BankwellFinBWFG3.8 12 14.90–0.71.14
59.6427.12Banner BANR4.6 11 35.43–1.34.41
50.6322.19Baozun BZUN... 7042.06+4.25 ...
95.6427.25BarrettBus BBSI2.3 9 52.68–0.24.30
18.244.25BassettFurnitureBSET5.2dd 8.77+0.85.205
24.8910.08BayCom BCML... 810.28–1.49 ...
36.7811.67BeaconRoofBECN... dd31.16+2.49 ...
31.8013.00BeamTherapBEAM... ...19.34–1.82 ...
5.151.28BeasleyBroadcastBBGI .0 15 1.77–0.22.05
17.793.43BedBath BBBY.0 dd10.82+0.68.17
256.01114.41BeiGene BGNE... dd209.00–15.44 ...
17.606.08BelFuseA BELFA2.0dd12.10+1.70.06
21.506.30BelFuseB BELFB2.3dd12.20+1.61.07
28.256.09Benefitfocus BNFT ... dd11.71+1.48 ...
31.4915.60BenefyttTech BFYT ... dd30.92–0.13 ...
68.3850.26BerkeleyLights BLI ... ...59.97+0.47 ...
11.721.82Berry(bry) BRY .0 dd 4.71–0.53.12181.9148.18BeyondMeatBYND... dd125.90+0.81 ...
20.106.24BicycleTherapBCYC... dd15.80–1.31 ...
6.930.65Big5SportingGdsBGFV7.1 9 5.60+1.19.10
51.2513.23Bilibili BILI ... dd43.58+3.48 ...
286.68155.17Bio-Techne TECH.5 58275.16+5.09.32
6.291.38BioCryst BCRX... dd 4.07–0.38 ...
7.212.85BioDeliverySciBDSI ... dd 4.19+0.12 ...
374.99215.78Biogen BIIB ... 8274.69+2.36 ...
131.9562.88BioMarinPharmBMRN... cc119.81–3.14 ...
105.0012.53BioNTech BNTX... dd82.11–2.06 ...
69.5142.00BioSpecificsTechBSTC... 1962.66+0.20 ...
55.8527.35BioTelemetry BEAT ... 6142.56+2.67 ...
46.2517.63BlackDiamondBDTX... dd27.82+0.54 ...
97.3538.22Blackbaud BLKB .0 cc62.54+7.16.12
90.7038.32BlackLine BL ... dd88.91+4.21 ...
5.691.47BlackRockCapInvtBKCC15.7dd 2.54+0.12.10
14.764.02BlkRkTCPCapTCPC14.6dd 9.83+0.18.36
24.294.54BloominBrandsBLMN6.9dd11.52–0.04.20
30.498.66Blucora BCOR... dd11.79+0.43 ...
23.998.40BlueBird BLBD ... 1312.53–0.29 ...
127.0038.95bluebirdbio BLUE ... dd60.70–3.54 ...
35.8913.30BlueCity BLCT ... ...15.88+2.32 ...
1.550.53BlueknightEnerBKEP11.2dd 1.43+0.03.04
96.1843.29BlueprintMedBPMC... dd73.18–1.49 ...
15.926.66BoingoWireless WIFI ... dd14.45+0.16 ...
2094.001107.29BookingHldgsBKNG... 211662.13–39.17 ...
13.085.18BostonPrivFinBPFH4.112 5.89–0.43.06
57.2227.82Bottomline EPAY... dd48.26–0.12 ...
12.535.10Brainsway BWAY... ... 5.95–0.45 ...
34.2517.17BridgeBancorpBDGE5.3 8 18.09–0.25.24
48.3614.23BridgeBioPharmaBBIO ... dd28.14–2.11 ...
36.7614.06BridgfordFoodsBRID ... 3116.10–0.77 ...
13.365.44Brightcove BCOV... dd10.58–0.62 ...
48.2512.05BrighthouseFin BHF ... 128.34–0.81 ...
331.58155.67Broadcom AVGO4.1 57 316.75+10.963.25
20.587.10BrookfieldProp BPY11.9 10 11.19+0.14.3325
20.777.15BrookfieldPropREITBPYU11.5dd11.61+0.44.3325
16.968.13BrooklineBcp BRKL4.816 9.60–0.37.115
54.5321.19BrooksAuto BRKS.7 cc54.45+10.80.10
54.4930.78Bruker BRKR.4 3944.62+1.69.04
41.4122.20BrynMawrBankBMTC4.1 14 26.04–1.79.27
28.439.00BuildersFirstSrcBLDR... 1423.69+0.59 ...
32.4022.50BurningRockBio BNR ... ...25.00+1.19 ...
26.649.17BusFirstBcshsBFST2.9 11 13.64–0.24.10C
13.158.42Cadiz CDZI ... dd10.62+0.11 ...
57.6128.00C&FFin CFFI5.2 6 29.35–0.52.38
30.9516.25CBFinSvcs CBFV5.5 8 17.30–2.06.24
31.7312.50CBTX CBTX2.5 8 15.79–1.82.10
57.0029.12CDKGlobal CDK1.3cc45.46+1.51.15
146.0973.39CDW CDW1.3 23 116.25+1.69.38
40.4020.45CEVA CEVA... cc40.20+1.82 ...
99.2256.94CHRobinsonCHRW2.2 27 93.72+7.65.51
69.316.27CimComm CMCT2.9 6 10.20–0.22.075
8.861.62CLPS CLPS ... 73 2.54+0.09 ...
225.36131.80CMEGroup CME2.0 25 166.18–2.57.85
33.7813.25CNBFinPA CCNE4.2 7 16.33–1.11.17
58.1921.96CRAIntl CRAI2.2 15 41.77+1.74.23
97.8232.30CRISPRTherapCRSP... cc85.46–4.89 ...
58.6936.33CSGSystemsCSGS2.2 16 42.13+1.99.235
3.980.35CSICompresscoCCLP4.2dd .95+0.08.01
15.854.51CSP CSPI .0 dd 7.44–0.11.15
81.0650.13CSWIndustrialsCSWI .8 2266.79–0.83.135
80.6246.81CSX CSX1.5 19 71.34 ... .26
22.2214.92CVBFin CVBF4.0 14 18.07–0.61.18
19.635.51CabalettaBioCABA... ...11.43–0.91 ...
169.1385.26CabotMicro CCMP1.2 64 150.72+1.16.44
109.2651.39CadenceDesignCDNS... 30109.25+6.66 ...
70.746.02CaesarsEnt CZR ... dd31.05–2.70 ...
17.857.65CaesarstoneCSTE.0 2511.47+0.35.15
46.6530.74Cal-MaineFoodsCALM... cc43.95–0.10 ...
12.323.70CalAmp CAMP... dd 7.88+0.35 ...
99.7148.31CalavoGrowersCVGW1.9 88 57.77–2.871.10
21.009.11CaliforniaBncpCALB ... 2313.11–0.63 ...
8.182.45CalitheraBiosciCALA ... dd 4.70–0.31 ...
28.3819.00CalliditasTherapCALT ... dd22.85–0.84 ...
4.960.82CalumetSpecialtyCLMT... dd 2.61–0.27 ...
9.122.40Calyxt CLXT ... dd 4.41+0.04 ...
13.203.57CambiumNtwksCMBM... dd12.10–0.52 ...
48.4825.74CamdenNational CAC4.2 9 31.69–1.95.33
15.486.27Camtek CAMT.0 2815.03+0.57.17
13.001.76Canaan CAN ... dd 2.50+0.10 ...
25.8512.00CanadianSolarCSIQ ... 422.14–0.61 ...
14.007.80CanterburyParkCPHC.0 1710.56+0.01.07
15.076.98CapitalBancorpCBNK... 910.62–0.68 ...
30.9515.61CapitalCityBankCCBG3.0 10 18.83–1.18.14
14.205.18CapitalProductCPLP24.8 4 5.65–2.59.35
22.907.39CapitalSouthwestCSWC12.2dd13.31–0.26.10
9.752.02CapitalaFinanceCPTA.0 dd 2.19–0.23.0833
14.579.36CapitolFedFinCFFN3.519 9.65–0.29.085
17.487.44CapStarFin CSTR2.0 10 10.15–0.95.05
26.678.88CaraTherap CARA... dd16.44–0.70 ...
55.2226.00CardiovascularSys CSII ... dd30.48+0.87 ...
107.5026.07Cardlytics CDLX... dd66.42–1.28 ...
47.4115.71Cardtronics CATM... 2122.33–0.97 ...
38.5013.04CareDx CDNA... dd33.35+0.76 ...
24.567.16CareTrustREITCTRE5.5 35 18.02+0.98.25
40.9114.25CarGurus CARG... 7828.89+3.71 ...
34.9815.21Carlyle CG3.7dd28.47–0.24.25
14.791.01CarParts.comPRTS... dd13.75+2.01 ...
9.440.98CarrolsRestr TAST ... dd 6.14+0.84 ...
24.256.44CarterBk&TrCARE.0 9 7.05–0.11.14
8.031.85CasaSystemsCASA... dd 5.61+0.80 ...
56.1434.35CasellaWasteCWST... 7855.41+1.69 ...
181.99114.01CaseysGenStoresCASY.8 22159.19–4.48.32
60.9728.85CassInfoSysCASS3.0 19 35.83–1.75.27
45.6215.26CastleBiosci CSTL ... cc38.72–0.32 ...
7.732.74CatabasisPharmCATB... dd 5.78–0.82 ...
38.9117.58CathayGenBncpCATY5.1 8 24.18–1.24.31
236.1099.58CavcoIndustriesCVCO... 25200.33+14.24 ...
9.113.53CECOEnv CECE... 12 6.70–0.35 ...
21.977.32Cellectis CLLS ... dd15.70–0.72 ...
18.9910.98CellularBiomedCBMG... dd13.17–0.21 ...
14.984.10Celyad CYAD... dd 9.70–0.53 ...
28.717.80Centogene CNTG... dd12.70–0.36 ...
5.031.80CentralEurMediaCETV... 15 3.98+0.12 ...
38.9822.40CentralGardenCENT... 2537.86+1.35 ...
35.6620.51CentralGardenACENTA... 2334.65+1.18 ...
8.742.91CenturyAluminumCENX... dd 8.71+1.24 ...
93.4951.40CenturyBancorpACNBKA.8 1169.64–5.33.14
3.190.99Ceragon CRNT... dd 2.62+0.05 ...
45.3511.39Cerence CRNC... ...39.66+1.82 ...
80.9053.08Cerner CERN1.0 42 69.45–2.34.18
7.492.71Cerus CERS... dd 7.13+0.59 ...
17.576.18ChangeHlthcrCHNG... dd11.66+0.24 ...
63.2930.71ChangeHlthcrUnCHNGU6.6...45.22+0.51.75
74.3315.00ChartIndustriesGTLS ... 4168.53+2.13 ...594.31345.67CharterCommsCHTR... 70580.00+18.28 ...
130.6580.06CheckPoint CHKP... 22125.35+1.87 ...
45.2414.52CheesecakeCAKE.0 dd24.00–0.81.36
42.063.55ChefsWarehouseCHEF... dd11.53–1.09 ...
65.436.16ChemoCentryxCCXI ... dd52.71+0.51 ...
46.6921.75ChemungFinlCHMG3.9 9 27.01–0.04.26
7.752.88Chiasma CHMA... dd 4.37–0.06 ...
10.634.66ChickenSoupACSSE... dd 9.66+0.50 ...
95.539.25Children'sPlacePLCE .0 dd24.41–4.58.56
3.891.19Chimerix CMRX... dd 3.11–0.34 ...
119.4492.22ChinaBiologicCBPO... 27106.35–0.13 ...
31.403.65ChinaFinanceJRJC ... dd 9.56–2.51 ...
5.180.94ChinaIndex CIH ... 5 1.98–0.07 ...
2.440.63ChinaXDPlasticsCXDC... dd 1.16 ... ...
24.8315.00ChipMOSTechsIMOS ... 1021.79+0.64 ...
167.5352.90ChurchillDownsCHDN.4 dd138.52+5.56.581
29.457.28Chuy's CHUY... dd15.91+1.41 ...
4.451.22CidaraTherapCDTX... dd 3.65–0.20 ...
145.0940.80Cimpress CMPR... 19100.00+20.82 ...
118.1946.07CincinnatiFin CINF3.1 23 77.93–5.30.60
6.000.25Cinedigm CIDM ... dd 1.42–0.25 ...
311.02154.33Cintas CTAS.8 37301.87–0.732.55
91.6347.04CirrusLogic CRUS... 2668.53+3.73 ...
54.3232.40CiscoSystemsCSCO3.1 19 47.10+0.70.36
24.786.70CitiTrends CTRN.0 dd17.22–0.19.08
12.755.26CtznCmntyBcpCZWI3.2 7 6.62–0.42.21
27.9416.02CitizensHoldingCIZN4.5 20 21.56–0.61.24
173.5690.28CitrixSystemsCTXS1.0 25 142.76+0.27.35
83.0753.06CityHolding CHCO3.7 11 62.46–1.25.57
14.087.86Clarus CLAR.8 2411.98+0.23.0249
3.751.05CleanEnerFuelsCLNE... 15 2.38–0.11 ...
19.008.32Clearfield CLFD ... 4118.64+1.49 ...
4.130.56ClearsideBiomedCLSD... dd 1.64–0.14 ...
17.372.93ClovisOncologyCLVS ... dd 5.79–0.36 ...
18.598.41CoastalFinl CCB ... 1213.37–0.28 ...
382.51188.08CocaColaConCOKE.4 66229.56–0.72.25
18.878.43Codexis CDXS... dd11.83+0.40 ...
23.6010.62CodorusValleyBncpCVLY3.4 12 11.75–0.95.10
92.9653.24CogentCommCCOI2.9cc90.11+6.68.68
66.9535.20Cognex CGNX.3 8366.87+2.65.055
71.4840.01CognizantTechCTSH1.3 23 68.32+6.52.22
178.0878.21Coherent COHR... dd138.83+10.42 ...
23.9110.86CoherusBioSciCHRS... 917.59–0.69 ...
26.438.89Cohu COHU.0 dd18.83+0.78.06
39.4813.26CollectorsUnivCLCT1.8 31 38.06+1.36.175
25.5910.01CollegiumPharmCOLL ... dd15.78–0.99 ...
92.0733.93ColliersIntl CIGI .2 2054.01–0.64.05
16.848.70ColonyBankcorpCBAN3.7 11 10.67+0.27.10
41.4019.11ColumbiaBankingCOLB3.9 14 28.93–1.04.28
17.3412.00ColumbiaFin CLBK ... 2712.03–0.92 ...
102.9251.82ColumbiaSportswrCOLM.0 2075.84–4.57.26
42.3319.20ColumbusMcKinnCMCO.7 1333.13–0.47.06
47.7431.71ComcastA CMCSA2.1 17 42.80–0.55.23
71.9245.51CommerceBcshrsCBSH1.9 22 57.26–1.10.27
8.091.24CommVehicleCVGI ... dd 2.34–0.01 ...
15.795.50CommScopeCOMM... dd 9.28+0.63 ...
9.903.38CommsSystems JCS1.6 6 4.85–0.18.02
47.5426.45CmntyTrBcp CTBI5.0 9 30.61–1.41.385
11.865.27CommWestBcshsCWBC2.2 9 8.25+0.30.045
51.9024.26CommVaultSysCVLT ... cc44.08+6.14 ...
17.852.96Compugen CGEN... dd14.41+0.26 ...
35.7816.93ComputerProgramsCPSI1.6 17 24.68–0.16.10
6.482.86ComputerTask CTG ... 13 4.83–0.06 ...
5.511.43comScore SCOR... dd 3.00–0.10 ...
38.0011.48ComtechTel CMTL2.4 34 16.42+0.21.10
13.095.36ConcertPharmCNCE... dd 9.27–0.74 ...
9.111.54Conduent CNDT... dd 1.91–0.05 ...
2.680.50Conformis CFMS... dd .75–0.03 ...
4.602.00Conifer CNFR... dd 2.38+0.03 ...
26.508.86ConnectOneBncpCNOB2.6 7 13.79–0.21.09
27.572.83Conn's CONN... dd 9.96–0.11 ...
7.513.24ConsldCommCNSL... cc 7.30+1.31 ...
18.8312.00ConsldWaterCWCO2.8 21 12.27+0.09.085
59.496.01ConstellPharmCNST... dd26.89–1.08 ...
20.9211.96ConstructionPtrsROAD... 2116.55+0.29 ...
4.301.00ConsumerPtfoCPSS... 5 3.27+0.03 ...
104.8855.69Copart CPRT... 3293.25+3.73 ...
35.9920.94Core-Mark CORE1.8 20 26.52+0.51.12
64.4522.22CornerstoneOnDemCSOD... dd35.51–0.70 ...
73.8419.35Cortexyme CRTX... dd39.85–2.87 ...
96.4544.67Corvel CRVL... 3179.49+3.15 ...
6.881.01CorvusPharmCRVS... dd 4.24–0.05 ...
939.00500.24CoStar CSGP... cc849.76+145.99 ...
331.49262.71Costco COST.9 39325.53–0.25.70
27.9813.55CountyBancorpICBK1.5 21 18.56–0.97.07
317.9399.01CoupaSoftwareCOUP... dd306.45+14.34 ...
18.626.54CovenantLogistCVLG... cc16.85+0.04 ...
24.384.05Covetrus CVET... dd22.16+1.61 ...
19.005.75Cowen COWN1.0 5 16.47–1.11.04
174.8553.61CrackerBarrelCBRL.0 cc110.47+1.141.30
16.617.11CraftBrewAllianceBREW... dd14.81+0.19 ...
520.00199.00CreditAcceptanceCACC... 22467.94+12.63 ...
70.2227.77Cree CREE... dd68.92+2.87 ...
17.996.21CrescentCapBDCCCAP14.0dd11.70–0.30.41
10.112.32Cresud CRESY... ... 3.66–0.15 ...
26.6710.63CrineticsPharmCRNX... dd13.88–0.14 ...
20.775.89Criteo CRTO... 1013.69+0.52 ...
43.798.40Crocs CROX... 2435.94+0.31 ...
15.584.00Cronos CRON... 7 6.55+0.24 ...
13.424.50CrossCtyHlthcrCCRN... dd 6.49–0.13 ...
15.505.66CrossFirstBkshs CFB ... 70 9.17–0.54 ...
118.5831.95CrowdStrikeCRWD... dd113.20+13.17 ...
6.273.10CumberlandPharmCPIX ... dd 3.33+0.04 ...
18.153.00CumulusMediaCMLS... 1 3.93–0.05 ...
3.590.62Curis CRIS ... dd 1.17–0.12 ...
39.159.07Cutera CUTR... dd14.23+0.58 ...
144.9069.51CyberArkSoftwareCYBR... 89117.84+4.32 ...
41.0312.69CyberOpticsCYBE... cc39.35+1.14 ...
14.831.69CyclerionTherapCYCN... dd 3.82+0.36 ...
6.561.21CymaBayTherapCBAY... dd 3.55–0.67 ...
84.5643.72CyrusOne CONE2.4cc83.42+4.06.51
29.207.73Cytokinetics CYTK... dd21.62–1.46 ...
15.443.60CytomXTherapCTMX... dd 7.01–0.75 ...D
13.492.02DBVTech DBVT... dd 4.11–0.04 ...
5.350.71DIRTTEnvl DRTT... dd 1.68+0.65 ...
42.6217.09DISHNetworkDISH ... 1632.11–1.25 ...
54.1120.15DMCGlobal BOOM.0 dd29.38+0.78.125
18.7710.26DSPGroup DSPG... dd14.85–0.69 ...
43.9410.44DXPEnts DXPE... 916.88–1.65 ...
34.9414.60DadaNexus DADA... dd23.15+0.23 ...
7.953.69Daktronics DAKT.0 cc 4.17–0.03.05
98.9927.55Datadog DDOG... dd93.86+9.02 ...
48.804.61Dave&Buster'sPLAY .0 3612.34–0.98.16
2.300.32DAVIDsTEADTEA... dd .90+0.06 ...
2.930.84DawsonGeophysDWSN... dd 1.80+0.13 ...
71.1119.88DecipheraPharmDCPH... dd46.37–1.38 ...
30.4112.39DenaliTherapDNLI ... dd23.42+0.29 ...
60.8731.58DentsplySironaXRAY.9 cc44.60+1.36.10
56.7324.35Descartes DSGX... cc56.33+3.61 ...
1.900.22DestinationXLDXLG... dd .34–0.09 ...3.092.02Deswell DSWL3.7dd 2.41+0.01.09
446.50138.28DexCom DXCM ... cc435.54+13.79 ...
150.0075.00DiamondHillInvtDHIL .0 10114.03–8.459.00
105.9514.55DiamondbkEnerFANG3.8dd39.86–0.87.375
27.6811.75DicernaPharmaDRNA ... dd21.50–1.65 ...
18.996.18DigiIntl DGII ... 5712.12+0.82 ...
46.669.92Digimarc DMRC ... dd14.06–0.01 ...
8.841.99Digirad DRAD ... dd 2.80+0.02 ...
22.5011.35DimeComBcshrsDCOM4.8 13 11.75–0.06.14
59.7031.51Diodes DIOD ... 1951.45+0.72 ...
103.0024.80DiscoveryB DISCB ... 1235.15–2.68 ...
33.6617.12DiscoveryA DISCA ... 721.10–0.05 ...
31.2015.43DiscoveryC DISCK ... 718.95+0.02 ...
9.912.00DiversifiedHlthcrDHC1.0dd 3.90+0.17.01
2.090.51DixieGroup DXYN ... 1 1.05+0.14 ...
217.7043.13DocuSign DOCU ... dd216.83+25.88 ...
3.280.78Dogness DOGZ ... 97 1.17–0.06 ...
119.7160.20DollarTree DLTR ... 2893.35–2.25 ...
38.487.62Domo DOMO ... dd32.18+0.75 ...
16.1911.22DonegalGroupADGICA4.3 9 13.98+0.32.15
14.6210.51DonegalGroupBDGICB4.3 9 12.37+1.12.1325
21.468.52DorchesterMnlsDMLP14.4 8 10.90–0.36.2263
84.2344.49DormanProductsDORM ... 3581.75+7.96 ...
14.086.11DouYuIntl DOYU ... cc13.46+1.98 ...
44.799.76DraftKings DKNG ... cc33.38–4.18 ...
24.1414.55Dropbox DBX ... dd22.75+1.40 ...
12.452.82DuluthHoldingsDLTH ... 21 7.39–0.05 ...
84.7438.51Dunkin' DNKN2.3 24 68.73–1.18.4025E
11.511.98ECMOHO MOHO ... dd 2.19+0.05 ...
5.391.46EDAPTMS EDAP ... 52 3.07–0.18 ...
17.739.70ESSABancorpESSA3.5 10 12.60–0.40.11
57.3025.76E*TRADE ETFC1.1 15 50.77–1.00.14
31.2510.12EVOPaymentsEVOP ... dd22.69–0.69 ...
4.952.00EXFO EXFO ... dd 4.14+0.14 ...
22.9811.74EagleBncpMTEBMT2.5 6 15.45+0.19.0975
5.151.27EagleBulkShipEGLE ... dd 2.43+0.35 ...
64.9433.80EaglePharmEGRX ... cc46.39–1.28 ...
51.8822.55EastWestBncpEWBC3.2 8 34.66–0.95.275
31.9715.28Eastern EML2.7 7 16.31+0.27.11
8.003.80EbangIntl EBON ... ... 4.57+0.37 ...
61.0626.02eBay EBAY1.2 8 55.28+0.16.16
46.128.75Ebix EBIX1.4 7 22.06+0.86.075
27.1414.17EchoGlobalLogECHO ... cc25.07–1.34 ...
45.1524.39EchoStar SATS ... dd27.30+0.81 ...
36.7814.01EditasMedicineEDIT ... dd29.36–0.52 ...
14.653.02EducDev EDUC1.8 18 13.34–0.91.06
16.247.59EHang EH ... dd 8.32–0.21 ...
152.1952.71eHealth EHTH ... 2269.14–10.03 ...
66.5628.00EidosTherap EIDX ... dd40.10–3.85 ...
15.824.55EigerBioPharmaEIGR ... dd10.05–0.17 ...
47.2514.0089bio ETNB ... ...30.38–1.29 ...
19.836.15ElPolloLocoLOCO ... 2719.76+3.66 ...
167.75110.00ElbitSystems ESLT1.0 26 140.95+5.14.35
5.640.32electroCore ECOR ... dd 2.23+0.62 ...
142.8485.69ElectronicArts EA ... 14141.62+6.38 ...
8.161.44EloxxPharmELOX ... dd 2.79–0.15 ...
3.721.46Emcore EMKR ... dd 3.50+0.43 ...
76.1638.40EnantaPharmaENTA ... 4145.85–2.31 ...
40.1615.27EncoreCapitalECPG ... 1136.53+1.71 ...
62.0838.01EncoreWire WIRE .2 1850.19+0.25.02
7.101.97EndoIntl ENDP ... dd 3.48+0.18 ...
6.691.31EnduranceIntl EIGI ... dd 5.67–0.59 ...
11.726.11EnergyRecovery ERII ... 48 7.59–0.11 ...
70.3617.18EnphaseEnergyENPH ... 3660.36+0.71 ...
54.4824.06EnsignGroupENSG .4 2145.99+0.81.05
213.9994.58EnstarGroupESGR ... cc167.95–6.61 ...
9.251.75EntasisTherapETTX ... dd 2.80–0.21 ...
73.0038.12Entegris ENTG .4 4371.91+4.07.08
34.7519.27EnterpriseBncpEBTC3.3 9 21.50–0.02.175
48.8121.70EnterpriseFinSvcsEFSC2.5 9 29.06–1.25.18
27.829.74Epizyme EPZM ... dd13.84–0.49 ...
99.6342.53ePlus PLUS ... 1474.54+1.58 ...
3.882.32EpsilonEnergyEPSN ... 11 3.07–0.05 ...
27.052.20Equillium EQ ... dd 9.65–3.66 ...
787.70477.87Equinix EQIX1.4cc785.48+48.092.66
31.9112.49EquityBcshsEQBK ... 914.14–0.42 ...
227.54130.20ErieIndemnityAERIE1.8 37 210.12+3.87.965
12.003.50ErytechPharmaERYP ... dd 7.02–0.98 ...
15.844.69Escalade ESCA3.3 25 15.35+0.15.125
76.9824.82EsperionTherapESPR ... dd37.63–2.34 ...
7.702.50EtonPharm ETON ... dd 6.68+1.07 ...
118.4829.95Etsy ETSY ... cc118.38+16.79 ...
167.6461.27EuronetWorldwideEEFT ... 4396.14–2.13 ...
9.273.01EveloBiosci EVLO ... dd 3.81–0.21 ...
3.350.61Ever-Glory EVK ... dd 1.13–0.07 ...
165.7959.85Everbridge EVBG ... dd142.80+9.59 ...
63.4413.09EverQuote EVER ... dd54.45+6.49 ...
8.581.75EverspinTechMRAM ... dd 8.39+1.19 ...
1.830.75Evogene EVGN ... dd 1.04–0.05 ...
19.003.00Evolus EOLS ... dd 3.26–0.12 ...
29.8610.29Exagen XGN ... dd12.45+1.08 ...
27.8013.67Exelixis EXEL ... 2523.09–1.50 ...
50.5429.28Exelon EXC4.0 14 38.61+0.81.3825
79.7840.61ExlService EXLS ... 2964.06+0.75 ...
9.903.55ExOne XONE ... dd 8.76+0.19 ...
21.226.51eXpWorld EXPI ... dd19.87+1.28 ...
139.8840.76Expedia EXPE .0 dd81.01–2.71.34
84.9052.55ExpeditorsIntlEXPD1.2 26 84.51+4.32.52
84.3458.03Exponent EXPO .9 5384.06+4.05.19
16.335.35ExtendedStayAmerSTAY .4 4311.41+0.05.01
8.391.43ExtremeNetworksEXTR ... dd 4.55+0.10 ...
2.690.66EyePointPharmEYPT ... dd .71–0.02 ...
8.983.41Ezcorp EZPW ... dd 5.72+0.05 ...F
64.9935.15FAROTech FARO ... dd59.83+4.10 ...
156.3679.78F5Networks FFIV ... 25135.90–16.44 ...
54.0030.00FRPHoldingsFRPH ... 2439.12–0.88 ...
255.85137.10Facebook FB ... 35253.67+22.96 ...
129.045.66FangddNetworkDUO ... dd 8.63+0.28 ...
33.5716.19Fanhua FANH5.6 85 20.08–0.47.25
17.384.74FarmerBrosFARM ... dd 4.98–0.82 ...
47.0726.72Fastenal FAST2.1 32 47.04+1.30.25
38.5212.59FateTherap FATE ... dd31.27–0.63 ...
16.878.89FedNat FNHC3.817 9.36+0.01.09
1.520.35Ferroglobe GSM ... dd .49–0.04 ...
48.9522.65FibroGen FGEN ... dd40.47–2.00 ...
70.0030.50FidelityD&DFDBC2.5 15 45.66–6.26.28
11.402.72FiestaRestaurantFRGI ... dd 6.48+0.10 ...
31.6411.10FifthThirdBncpFITB5.4 10 19.86+0.32.27
92.6153.9451job JOBS ... 3967.88+1.40 ...
33.2812.78FinInstitutions FISI7.0 6 14.77–0.86.26
18.347.54FireEye FEYE ... dd15.10+2.10 ...
41.3417.32FirstBancorpNCFBNC3.5 8 20.66–2.28.18
30.6417.62FirstBancorp FNLC6.2 8 20.14–1.22.31
35.8815.27FirstBancsharesFBMS2.0 8 19.91–0.54.10
11.566.00FirstBank FRBA1.810 6.53+0.03.03
28.0011.00FirstBusey BUSE5.1 10 17.10–0.39.22