August 3, 2020 BARRON’S M17
27.3512.86FirstBusFinSvcsFBIZ4.4 7 14.87+0.15.165
542.12276.08FirstCitizBcshAFCNCA.4 12425.87+10.78.40
34.1518.06FstCmntyBcshFCBC5.1 9 19.56–1.60.25
22.919.011stConstBncpFCCY2.9 9 12.36+0.46.09
26.1910.83FirstFinBncpOHFFBC6.6 8 13.92–0.79.23
36.4520.70FirstFinBkshsFFIN1.7 24 29.92–0.64.13
46.9327.62FirstFinIN THFF3.1 9 33.43–1.10.52
15.477.90FirstFinNW FFNW4.410 9.10+0.31.10
17.648.01FirstFoundationFFWM1.8 11 15.37–0.74.07
22.3811.29FirstGuarBcshsFGBI5.4 8 11.79–0.10.16
31.2513.56FirstHawaiian FHB6.0 11 17.38–0.26.26
28.5010.47FirstInternetBncpINBK1.6 6 14.65–0.44.06
43.8324.50FirstInterBancFIBK4.7 11 29.11–1.16.34
42.4821.18FirstMerchantsFRME4.3 9 24.43–1.25.26
36.2518.60FirstMidBcshsFMBH3.3 9 24.41–0.17.40
23.6410.31FirstMidwestBncpFMBI4.6 9 12.14–0.35.14
18.258.77FirstNWBncpFNWB2.0 13 10.25–1.48.05
68.5528.47FirstSolar FSLR ... cc59.55–2.61 ...
53.4226.071stSource SRCE3.4 10 33.12–1.53.28
24.9910.81FirstUnited FUNC4.8 7 10.81–0.15.13
18.9810.75FirstWesternFinMYFW... 714.11–0.20 ...
103.4257.08FirstCash FCFS1.9 17 57.64–3.33.27
8.892.72FirsthandTechValSVVC... dd 4.88+0.27 ...
120.4357.38FirstService FSV .6 86119.55+3.64.165
125.0573.50Fiserv FISV ... 5599.79–0.84 ...
137.9747.53FiveBelow FIVE ... 62108.91–1.27 ...
122.1950.73Five9 FIVN ... dd120.82+9.38 ...
7.341.75FivePrimeTherapFPRX... dd 5.90+0.35 ...
14.005.36Flex FLEX ... 6711.49+0.84 ...
22.985.01FlexionTherapFLXN ... dd13.57+1.18 ...
21.317.81Flexsteel FLXS1.3dd15.77+1.10.05
59.4423.85FlirSystems FLIR1.6 45 41.66+0.69.17
5.141.02Fluent FLNT ... dd 1.82–0.08 ...
9.881.17Fluidigm FLDM... dd 7.04+1.45 ...
22.978.86FlushingFin FFIC7.6 8 11.08–0.58.21
39.3312.17FocusFinPtrsFOCS... cc36.95–0.66 ...
40.0618.10ForescoutTechsFSCT ... dd28.99+0.05 ...
50.0033.50FormaTherapFMTX... ...34.96–1.09 ...
33.0716.25FormFactor FORM... 4528.84–0.96 ...
91.8936.75FormulaSys FORTY.8 3486.81+4.21.3245
50.0022.45ForresterResearchFORR... cc35.11+2.97 ...
15.563.45Forterra FRTA ... 3112.99–0.19 ...
151.9570.20Fortinet FTNT ... 65138.30+5.26 ...
72.0939.59ForwardAir FWRD1.4 19 51.99+0.79.18
14.122.69Fossil FOSL ... dd 3.31–0.56 ...
24.827.96FosterLB FSTR ... 414.06+0.88 ...
39.7419.81FoxA FOXA1.8 12 25.77–0.89.23
38.8419.13FoxB FOX1.8 12 25.77–0.72.23
94.3834.58FoxFactory FOXF... 4289.00+3.04 ...
21.951.70Francesca's FRAN... dd 5.55+1.08 ...
27.495.75Franchise FRG4.1 43 24.50+1.84.25
61.4941.25FranklinElec FELE1.1 29 54.05+0.60.155
5.670.73FreightCarAmerRAIL ... dd 1.60+0.12 ...
12.235.95FrequencyElecFEIM ... dd10.47+0.30 ...
28.7811.17FrequencyTherapFREQ... ...21.14–1.34 ...
96.3235.95Freshpet FRPT ... dd96.05+8.20 ...
53.3030.06frontdoor FTDR... 2342.00–0.01 ...
1.490.30FuelTech FTEK ... dd .88–0.05 ...
3.420.23FuelCell FCEL ... dd 2.23–0.29 ...
22.964.37FulcrumTherapFULC ... dd15.87–0.83 ...
27.396.70FulgentGeneticsFLGT ... dd26.35+6.84 ...
18.008.91FultonFin FULT5.4 9 9.70–0.44.13
27.893.12Funko FNKO... 32 5.54–0.17 ...
19.0012.19FusionPharmFUSN... ...13.76+0.56 ...
36.938.16Futu FUTU... cc34.37+5.69 ...G
79.5326.51GCILibertyAGLIBA... 1378.39+2.38 ...
91.9734.15GDSHoldingsGDS ... dd80.29+2.14 ...
41.808.80G1TherapeuticsGTHX... dd14.67–2.87 ...
66.4121.49GRAVITY GRVY... 1760.69+1.98 ...
9.004.75GSITech GSIT ... dd 5.72–0.58 ...
175.3567.98GWPharm GWPH... cc127.63+1.46 ...
10.494.70Gaia GAIA ... dd 9.18+0.13 ...
274.03112.00Galapagos GLPG... 67184.14–9.51 ...
19.505.58GaleraTherapGRTX... ... 6.96–0.66 ...
7.702.60GamidaCell GMDA... dd 4.01–0.40 ...
50.9913.04Gaming&LeisureGLPI6.6 20 36.21+2.54.60
105.5861.04Garmin GRMN2.5 20 98.59+1.85.61
13.489.38GencorIndustriesGENC... 4111.97+0.20 ...
11.244.62GeneralFin GFN ... 21 5.88–0.21 ...
24.9017.00GenerationBioGBIO ... ...19.64–0.43 ...
17.7111.09Genetron GTH ... ...14.30+0.40 ...
22.484.65Genfit GNFT... dd 4.91–0.55 ...
36.6316.24Genmab GMAB... 6334.19–0.91 ...
19.833.36GenMarkDiagnGNMK... dd17.86+1.06 ...
31.2719.48Gentex GNTX1.8 23 26.99+0.70.12
49.9527.24Gentherm THRM... 3138.77–0.80 ...
17.664.61GeospaceTechGEOS... dd 7.55–0.12 ...
36.1723.54GermanAmerBncpGABC2.7 14 28.44–1.19.19
2.400.75Geron GERN... dd 1.59–0.24 ...
56.5830.60GibraltarIndsROCK... 2451.72+0.85 ...
34.422.96GIIIApparel GIII ... 5 9.89–1.26 ...
10.764.70GilatSatellite GILT ... 9 5.59+0.42 ...
85.9760.89GileadSciencesGILD3.9 18 69.53–4.11.68
46.5426.66GlacierBancorpGBCI3.3 15 35.31–0.77.29
10.694.04GladstoneCapGLAD10.8dd 7.25–0.07.065
23.987.59GladstoneCommGOOD8.3dd18.20+0.02.1252
15.346.43GladstoneInvtGAIN9.1dd 9.21–0.89.07
16.619.61GladstoneLandLAND3.3dd16.08+0.19.0448
87.5439.95GlbBloodTherap GBT ... dd67.48–4.26 ...
34.6521.75GlobalIndemnityGBLI4.4 59 22.85–1.00.25
14.998.51GlobalWaterRscsGWRS2.8cc10.39–0.49.0241
10.853.98GluMobile GLUU... dd 9.44+0.30 ...
9.441.82GlycoMimeticsGLYC... dd 3.94–0.53 ...
7.231.33Gogo GOGO... dd 2.91–0.35 ...
26.2517.20GoHealth GOCO... ...17.75–2.03 ...
11.951.30GolarLNGPartnersGMLP3.1... 2.61–0.21.0202
16.394.54GolarLNG GLNG... dd 7.50–0.32 ...
21.673.55GoldenEnt GDEN... dd 8.55–0.23 ...
6.672.52GoldenOceanGOGL7.8dd 3.84+0.33.05
18.858.94GolubCapitalGBDC9.8dd11.83+0.04.29
17.204.09Goodyear GT .0 dd 9.01–0.68.16
105.9837.26GooseheadInsGSHD... cc103.33+20.07 ...
5.792.00GoPro GPRO... dd 5.29+0.24 ...
27.157.52GossamerBioGOSS... dd11.92–1.65 ...
132.7257.89GrandCanyonEducLOPE... 1788.74–4.19 ...
8.732.25GreatElmCapGECC22.8dd 4.36+0.02.083
4.171.31GreatElmCapGEC ... dd 2.60+0.14 ...
11.966.75GreatLakesDredgeGLDD... 8 8.36–0.11 ...
64.4832.23GreatSouthernBncpGSBC3.8 8 36.07–1.97.34
16.493.77GreenPlainsGPRE... dd12.93+0.52 ...
14.813.47GreenPlainsPtrs GPP6.8 4 7.08–0.32.12
9.681.02Greenlane GNLN... dd 3.86+0.77 ...
11.265.00GreenlightCapReGLRE... dd 6.46–0.42 ...
11.253.05GreenSky GSKY... 14 5.65+0.40 ...
2.860.24Gridsum GSUM... dd .74–0.12 ...
57.4528.67GriffinIndlRealtyGRIF1.0dd49.20–1.04.50
25.7313.40Grifols GRFS... 1718.87+0.34 ...
7.972.03GrindrodShippingGRIN ... dd 3.20 ... ...
12.963.18GritstoneOncologyGRTS... dd 3.21–0.45 ...
47.5728.11GroceryOutlet GO ... cc43.99+2.21 ...63.209.60Groupon GRPN ... dd15.35–0.70 ...
67.0720.55GrAeroportuarioOMAB ... 1333.26–0.37 ...
34.1620.02GuarantyBcshrsGNTY2.7 14 27.10+0.68.19
26.9312.70GuarFedBcshGFED3.8 8 15.79+1.09.15
112.2255.90GuardantHealth GH ... dd85.18+3.58 ...
7.182.67GulfIslandFab GIFI ... dd 2.96+0.01 ...
6.422.25GulfResourcesGURE ... dd 6.14+0.41 ...
3.880.35GulfportEnergyGPOR ... dd 1.01–0.13 ...H
37.859.12H&EEquipmentHEES6.3 18 17.59–0.68.275
20.719.11HBTFinl HBT5.0 7 12.02–0.21.15
43.2521.69HDSupply HDS ... 1435.10–0.56 ...
23.0013.30HMNFin HMNF ... 914.00+0.35 ...
40.6718.20HMSHoldingsHMSY ... 3632.50+0.50 ...
14.375.80Hookipa HOOK ... dd 9.66–1.29 ...
18.909.50HackettGroupHCKT2.8 21 13.79–0.13.095
75.4331.85HailiangEduc HLG ... 2348.93–0.07 ...
34.4417.94HainCelestial HAIN ... dd33.98+1.10 ...
20.302.28HallmarkFin HALL ... dd 2.84–0.35 ...
29.3412.71HalozymeTherapHALO ... dd27.19+0.02 ...
76.3136.27HamiltonLaneHLNE1.7 34 72.24+0.77.3125
44.4214.32HancockWhitneyHWC5.7dd19.06–0.21.27
21.097.15HanmiFinancialHAFC3.511 9.23–0.26.08
11.206.45HarborOneBncpHONE1.418 8.66–0.30.03
8.574.44Harmonic HLIT ... dd 5.58+0.04 ...
25.0210.27HarpoonTherapHARP ... dd11.01–1.88 ...
3.771.39HarvardBioSciHBIO ... dd 3.11–0.07 ...
123.0541.33Hasbro HAS3.7 25 72.76–4.83.68
31.347.55HawaiianHoldings HA .0 dd11.89–1.25.12
51.9026.82Hawkins HWKN1.8 18 51.53+4.96.2325
25.0012.93HawthornBcshHWBK2.9 9 16.52–0.98.12
39.0417.61HaynesIntl HAYN4.8 13 18.36–3.62.22
27.6212.25Headhunter HHR3.6 42 20.04+0.13.50
49.8517.48HealthCatalystHCAT ... dd34.90–1.08 ...
31.3015.80HealthcareSvcsHCSG3.1 24 26.19+0.03.2037
88.7834.40HealthEquity HQY ... cc51.56–3.73 ...
29.7820.03HealthStreamHSTM ... 4021.96+0.23 ...
22.7515.65HeartlandExpHTLD .4 2520.29–0.09.02
51.8525.26HeartlandFinUSAHTLF2.6 9 31.24+0.06.20
33.2117.99Heidrick&Strug HSII3.0cc20.23–0.70.15
209.99104.02HelenofTroy HELE ... 28188.25–0.41 ...
49.4929.03HeliosTechnologiesHLIO1.0 45 37.83+1.16.09
15.348.00HemisphereMediaHMTV ... dd 8.80–0.45 ...
73.9941.85HenrySchein HSIC ... 1968.73+1.70 ...
13.146.04HeritageCommerceHTBK7.712 6.78–0.45.13
32.5811.30HeritageCrystalHCCI ... 5113.93–0.38 ...
29.2514.65HeritageFin HFWA4.2 17 18.92–1.48.20
2.500.25Hexindai HX ... dd .75–0.07 ...
30.987.33HibbettSportsHIBB ... dd23.19–0.58 ...
5.101.70HimaxTechs HIMX ... dd 3.88+0.12 ...
216.82125.55HinghamSvg HIFS1.0 10 176.00+0.71.43
17.599.52HollysysAuto HOLI1.7 7 12.10+0.04.21
70.3526.49Hologic HOLX ... 2869.78+8.03 ...
40.8018.57HomeBancorpHBCP3.8 12 23.38–2.12.22
21.049.71HomeBancSharesHOMB3.2 12 16.33–0.48.13
35.4418.44HomeStreetHMST2.3 13 26.44+2.39.15
27.7911.75HomeTrustBcshsHTBI1.9 11 14.42–0.06.07
24.0011.05HomologyMedFIXX ... dd13.15–1.62 ...
26.0712.30HookerFurnitureHOFT3.0dd21.40+0.48.16
15.517.06HopeBancorpHOPE6.6 7 8.43–0.22.14
19.487.42HorizonBancorpHBNC4.7 7 10.11+0.26.12
13.784.51HorizonTechFinHRZN10.2 9 11.72+0.45.10
63.7222.84HorizonTherapHZNP ... 2261.19+2.72 ...
6.851.03HoughtonMifflinHMHC ... dd 2.96+0.75 ...
4.981.67HoustonWireHWCC ... 52 2.51–0.07 ...
43.1525.01Huazhu HTHT ... dd34.33+0.77 ...
60.4236.51HubGroup HUBG ... 1852.90+1.50 ...
13.106.06HudsonGlobalHSON ... 72 9.31–0.03 ...
14.804.83HuizeHoldingHUIZ ... dd 9.00 ... ...
138.7675.29JBHunt JBHT .8 28129.40–1.39.27
15.636.82HuntingtonBcshsHBAN6.512 9.27–0.33.15
39.3820.39Hurco HURC1.9cc27.74–0.21.13
70.9135.15HuronConsultingHURN ... dd47.72+4.40 ...
29.9214.74HutchisonChinaHCM ... dd27.12+1.32 ...I
135.04100.22IAC/InterActive IAC ... cc132.42+6.63 ...
95.2447.75ICFIntl ICFI .8 2067.61+3.68.14
256.38148.89ICUMedical ICUI ... 45183.73–8.73 ...
19.972.95IDEAYABio IDYA ... dd12.61+0.71 ...
407.86168.65IdexxLab IDXX ... 79397.75+38.52 ...
9.705.00IECElec IEC ... 17 9.00+0.04 ...
27.7813.73IESHoldings IESC ... 1423.83+0.42 ...
80.5516.10IGMBiosci IGMS ... ...50.26–3.32 ...
51.9019.00II-VI IIVI ... dd50.72+6.01 ...
35.009.30I-Mab IMAB ... ...31.95+3.71 ...
184.0298.04IPGPhotonicsIPGP ... 60179.01+3.72 ...
20.705.06IRSAProp IRCP ... ... 7.80–0.83 ...
37.8513.01i3Verticals IIIV ... dd24.18–2.53 ...
8.970.91IVERICbio ISEE ... dd 4.01–0.42 ...
78.8934.00IcahnEnterprises IEP16.1dd49.81+0.332.00
39.8313.68Ichor ICHR ... 6032.82+3.74 ...
7.292.73iClickInteract ICLK ... dd 7.26+1.12 ...
199.83104.28Icon ICLR ... 30185.46+0.40 ...
2.750.51IconixBrand ICON ... dd 1.01–0.11 ...
19.694.31iHeartMedia IHRT ... 0 8.36+0.08 ...
402.14196.78Illumina ILMN ... 60382.16–0.09 ...
62.7113.40Imara IMRA ... ...20.19–0.16 ...
8.664.23Immersion IMMR ... dd 6.75+0.65 ...
7.071.95Immunogen IMGN ... dd 4.11–0.12 ...
44.488.80ImmunomedicsIMMU ... dd42.23+1.02 ...
29.968.34Immunovant IMVT ... ...22.61–1.80 ...
3.100.53Immutep IMMP ... dd 1.34–0.10 ...
39.4511.47Impinj PI ... dd23.60–6.34 ...
61.7639.55InariMedical NARI ... cc56.22+1.41 ...
110.3762.48Incyte INCY ... dd98.76–0.66 ...
87.1150.45IndependentBankINDB2.9 15 64.52–2.24.46
23.939.19IndepBankMI IBCP5.7 7 13.97+0.57.20
63.1620.35IndependentBankIBTX2.3 10 43.93+1.17.25
24.1812.95IndLogistics ILPT6.3 27 21.11+0.93.33
8.353.45Infinera INFN ... dd 7.89+0.19 ...
1.680.60InfinityPharm INFI ... dd .89+0.06 ...
9.702.17InflaRx IFRX ... dd 5.02+0.32 ...
3.761.61InfoSvcsGrp III ... 35 2.05+0.02 ...49.1430.24InglesMarketsIMKTA1.6 8 40.25–0.96.165
58.7613.06InMode INMD ... 2232.36+0.57 ...
8.243.30InnatePharmaIPHA ... dd 6.08–0.28 ...
5.810.87InnerWorkingsINWK ... dd 2.75+0.02 ...
1.610.75Innodata INOD ... dd 1.33–0.06 ...
107.8556.71Innospec IOSP1.4 16 75.17–2.89.52
7.111.20InnovSolSuprtISSC ... 38 5.05+0.03 ...
15.627.58Innoviva INVA ... 713.55+0.30 ...
76.8929.97Inogen INGN ... 4930.70–1.21 ...
25.7113.39Inovalon INOV ... cc23.53+2.21 ...
33.791.92InovioPharma INO ... dd19.44–2.47 ...
22.1916.10InozymePharmaINZY ... ...19.55+2.01 ...
15.153.61Inseego INSG ... dd13.48+2.67 ...
73.2228.25InsightEnt NSIT ... 1249.84+1.58 ...
34.9412.09Insmed INSM ... dd26.12+0.12 ...
26.6110.00InsteelInds IIIN .6 3718.64–0.73.03
228.79115.56Insulet PODD ... cc203.36+6.67 ...
64.2434.21IntegraLifeSciIART ... cc47.75–0.64 ...
69.2943.63Intel INTC2.8 9 47.73–2.86.33
25.569.18IntelliaTherapNTLA ... dd17.81–1.34 ...
10.541.91Intellicheck IDN ... dd 7.32+0.13 ...
81.4034.20InterParfums IPAR .0 2540.89–1.19.33
58.5033.70InteractiveBrkrsIBKR .8 2449.60+0.22.10
125.0042.19InterceptPharmICPT ... dd45.64+0.21 ...
64.2231.04InterDigital IDCC2.3 79 60.02+2.31.35
17.685.06Interface TILE .5 dd 7.98–0.07.01
44.0015.60IntlBcshs IBOC3.6 11 30.42–0.82.55
31.465.97IntersectENTXENT ... dd17.19+0.04 ...
7.683.17Intevac IVAC ... 28 5.92+0.61 ...
43.566.75Intra-Cellular ITCI ... dd19.83–1.59 ...
22.479.84Intricon IIN ... dd10.80–0.77 ...
314.73187.68Intuit INTU .7 61306.37+17.69.53
704.00360.50IntuitiveSurgicalISRG ... 72685.44+10.11 ...
15.959.01Inventiva IVA ... dd10.19–0.33 ...
26.468.49Investar ISTR1.8 11 13.33–0.32.06
7.701.38InvestcpCreditICMB19.1dd 3.14–0.16.15
12.746.31InvestorsBancorpISBC5.911 8.12–0.26.12
182.5296.45InvestorsTitle ITIC1.5 12 115.08–6.58.44
73.0939.32IonisPharma IONS ... 5657.56–1.39 ...
41.4917.67IovanceBiotherapIOVA ... dd29.07+1.23 ...
27.5014.51iQIYI IQ ... dd21.10+0.70 ...
136.5556.24iRhythmTechsIRTC ... dd124.48+3.85 ...
4.241.22Iridex IRIX ... dd 2.02–0.08 ...
32.0816.87IridiumCommIRDM ... dd27.39+0.79 ...
89.2632.79iRobot IRBT ... 2272.69+1.14 ...
14.107.91IronwoodPharmIRWD ... 17 9.17–0.34 ...
26.9017.50iTeosTherap ITOS ... ...19.68+0.63 ...
7.650.92IterumTherapITRM ... dd 1.04–0.09 ...
88.3240.48Itron ITRI ... 4769.56+1.85 ...
29.5411.01IturanLocationITRN .0 5413.23–1.39.24J
14.603.00JakksPacific JAKK ... dd 5.46–0.89 ...
196.84105.67J&JSnackFoodsJJSF1.9 62 123.13–5.34.575
69.1825.77JD.com JD ... cc63.79+2.91 ...
99.3541.33Joyy YY ... 7279.82+3.22 ...
104.5753.25j2Global JCOM ... 1656.72+1.43 ...
195.03123.64JackHenry JKHY1.0 46 178.30–1.29.43
93.1216.81JackintheBoxJACK .0 3782.11+2.82.40
52.1825.34JamesRiver JRVR2.6dd46.32–0.61.30
51.0035.85JamfHolding JAMF ... dd40.60+0.90 ...
154.2486.88JazzPharma JAZZ ... 22108.25–4.64 ...
21.656.61JetBlue JBLU ... dd10.34+0.05 ...
30.001.60Jiayin JFIN ... 4 3.53–0.17 ...
97.0048.76JohnsonOutdoorsJOUT .8 1787.56–0.60.17
10.002.79JounceTherapJNCE ... 4 4.58–0.28 ...K
209.30110.19KLA KLAC1.7 31 199.83+11.62.85
69.152.53KLXEnergy KLXE ... dd10.00–1.70 ...
11.646.36KVHInds KVHI ... dd 8.12+0.05 ...
117.0654.54KaiserAlum KALU4.3 27 61.95–4.27.67
14.683.24KalaPharm KALA ... dd 8.75–0.97 ...
10.362.82KaleidoBiosciKLDO ... dd 5.97–0.22 ...
18.965.61KalVistaPharmKALV ... dd 9.83–1.89 ...
10.004.40Kamada KMDA ... 17 8.86+0.18 ...
17.402.17KandiTech KNDI ... dd 7.22+3.13 ...
152.0011.24KarunaTherapKRTX ... dd81.80–6.80 ...
29.617.55KaryopharmTherapKPTI ... dd16.05–1.87 ...
14.407.23KearnyFinancialKRNY4.017 8.04+0.47.08
28.9110.13KellyServicesAKELYA .0 dd14.81–0.34.075
8.154.40KYFirstFedBncpKFFB6.749 6.01–0.29.10
42.2619.10KerosTherapKROS ... ...32.10+5.06 ...
19.576.96KewauneeSciKEQU .0 dd 9.52+0.06.19
7.432.51KeyTronic KTCC ... 18 6.77–0.15 ...
9.792.18KezarLifeSci KZR ... dd 4.37–0.42 ...
42.6420.60Kforce KFRC2.8 19 28.84+0.81.20
18.499.78KimballElec KE ... 1313.28+0.16 ...
22.408.19KimballIntlB KBAL3.3 9 10.94 ... .09
42.8017.01KingsoftCloud KC ... dd35.10+4.02 ...
28.675.01KiniksaPharmKNSA ... dd19.52–0.51 ...
195.0080.93KinsaleCapitalKNSL .2 88194.90+28.79.09
5.610.56Kirkland's KIRK ... dd 5.38+1.38 ...
82.759.47KodiakSciencesKOD ... dd46.33+1.28 ...
56.8022.17KornitDigitalKRNT ... dd53.59–0.39 ...
35.8719.99KraftHeinz KHC4.7 22 34.38–0.30.40
21.905.00KratosDefenseKTOS ... cc18.01–1.39 ...
66.8531.89KrystalBiotechKRYS ... dd41.29–0.69 ...
28.6616.91Kulicke&SoffaKLIC2.0 35 23.70+0.27.12
20.006.35KuraOncologyKURA ... dd16.44–0.66 ...
28.805.07KuraSushiUSAKRUS ... dd10.39–0.38 ...L
120.5433.00LGIHomes LGIH ... 14114.11+0.18 ...
199.72100.00LHCGroup LHCG ... 62195.11+7.27 ...
36.6313.31LKQ LKQ ... 1528.19+0.23 ...
99.6032.01LPLFinancial LPLA1.3 12 79.02+3.07.25
7.302.50LSIInds LYTS3.417 5.86–0.05.05
15.908.95LakeShoreBancorpLSBK4.1 15 11.57–0.38.12
17.638.31LakelandBcp LBAI4.9 8 10.18–0.39.125
50.0030.49LakelandFin LKFN2.7 14 44.26–1.21.30
28.009.97LakelandInd LAKE ... 1523.66+1.33 ...
381.48181.38LamResearchLRCX1.2 25 377.16+31.441.15
96.8230.89LamarAdv LAMR3.0 18 65.73+0.93.50168.21114.55LancasterColonyLANC1.8 31 158.59+2.09.70
12.467.48Landec LNDC... dd 9.44–0.02 ...
27.7814.95LandmarkBncpLARK3.9 8 20.60 ....20
18.457.05LandmarkInfrPtrsLMRK7.7...10.34+0.61.20
126.1385.30LandstarSystemLSTR .7 28121.78–1.59.21
27.128.67Lantheus LNTH ... 2213.48–2.31 ...
20.287.43LarimarTherapLRMR... dd11.00–0.51 ...
31.7913.54LatticeSemi LSCC... 9331.09+1.47 ...
21.667.30LaureateEducLAUR... 1112.68+1.64 ...
58.2824.52LawsonProductsLAWS... 1829.88+0.14 ...
3.180.57LeapTherap LPTX ... dd 2.05–0.12 ...
17.508.50LegacyHousingLEGH... 1113.74+0.15 ...
43.2434.57LegendBiotechLEGN... ...35.24–1.07 ...
38.6418.76LeMaitreVascularLMAT1.3 36 29.33–2.58.095
392.74135.72LendingTreeTREE... cc346.29–7.51 ...
26.6913.45LevelOneBncpLEVL1.2 8 16.17–0.15.05
5.331.13LexiconPharmLXRX ... 10 1.94+0.21 ...
16.936.98LexinFintech LX ... 9 8.51–0.09 ...
17.5015.10LiAuto LI ... dd16.00 ... ...
138.4780.14LibertyBroadbandALBRDA... cc135.01+4.38 ...
140.0086.20 LibertyBroadbandCLBRDK... cc137.27+4.50 ...
28.4815.24LibertyGlobalALBTYA... cc23.41+0.95 ...
58.3115.98LibertyGlobalBLBTYB... cc24.88+1.24 ...
27.6714.36LibertyGlobalCLBTYK... cc22.76+0.65 ...
19.918.21LibertyLatAmALILA ... dd10.28+0.91 ...
19.958.02LibertyLatAmCLILAK... dd10.23+1.01 ...
46.5216.87LibertyFormOneAFWONA... dd33.09+0.18 ...
48.9518.31LibertyFormOneCFWONK... dd35.44+0.36 ...
30.1613.59LibertyBravesABATRA... 2418.91–0.18 ...
30.0313.20LibertyBravesCBATRK... 2318.65–0.03 ...
51.1122.54LibertySiriusALSXMA... 1734.79+0.52 ...
50.8924.49LibertySiriusBLSXMB... 1734.50–1.78 ...
50.5222.63LibertySiriusCLSXMK... 1734.99+0.58 ...
134.002.10LibertyTripAdvBLTRPB... dd41.55+0.12 ...
12.030.86LibertyTripAdvALTRPA... dd 2.48+0.11 ...
9.653.26LifetimeBrandsLCUT2.4dd 7.05–0.01.0425
3.501.43LifewayFoodsLWAY... 46 2.89–0.06 ...
127.8057.24LigandPharmLGND... dd117.18–2.58 ...
8.192.23LimelightNetworksLLNW... dd 6.27+0.05 ...
31.455.25LiminalBioSciLMNL... dd16.31+5.45 ...
21.8510.60Limoneira LMNR2.2dd13.48–0.32.075
6.621.51LincolnEduc LINC ... 24 5.26–0.41 ...
98.3259.30LincolnElectricLECO2.2 25 90.39–1.14.49
8.343.01LiquiditySvcsLQDT... dd 5.15–0.07 ...
196.00103.63Littelfuse LFUS1.1 59 177.65+5.03.48
87.4533.40LivaNova LIVN ... dd46.54–10.76 ...
19.997.57LiveOakBcshs LOB .7 cc17.01+1.07.03
45.3514.08LivePerson LPSN ... dd42.98+5.00 ...
128.4115.12LivongoHealthLVGO... dd127.25+18.12 ...
15.254.02Lizhi LIZI ... dd 5.45–0.45 ...
14.003.05LogicBioTherapLOGC... dd 7.84–0.90 ...
73.8531.37LogitechIntl LOGI1.0 26 73.22+4.34.7334
86.6362.02LogMeIn LOGM1.5cc85.81+0.17.325
3.420.36LonestarRscsLONE... dd .38–0.07 ...
18.656.05LoopIndustriesLOOP... dd10.29+0.75 ...
42.7713.68LoralSpace LORL ... dd18.17+0.13 ...
32.654.00Lovesac LOVE... dd31.78+3.06 ...
337.57128.85lululemon LULU ... 74325.59+4.09 ...
93.2348.44Lumentum LITE ... 6392.83+8.36 ...
40.2117.35Luminex LMNX1.0dd36.40+1.02.09
32.406.74LumosPharmaLUMO... dd14.22–0.97 ...
11.996.76LutherBurbank LBC2.412 9.57–0.07.0575
65.9214.56Lyft LYFT ... dd29.23–1.19 ...
22.0010.44LyraTherap LYRA ... ...13.40+0.75 ...M
44.6915.03MacomTech MTSI ... dd42.26+5.82 ...
3.431.01MDCPartnersMDCA... dd 2.21+0.15 ...
83.2647.19MGEEnergyMGEE2.2 26 66.33–0.53.37
57.5421.64MGPIngredientsMGPI1.3 16 36.27–2.57.12
129.6766.87MKSInstrum MKSI .6 30127.44+7.74.20
11.843.25MTBC MTBC... dd10.87+0.82 ...
63.3113.15MTSSystemsMTSC.0 1618.55+1.01.30
38.8516.33MYRGroup MYRG... 1336.67+4.89 ...
11.426.01Macatawa MCBC4.4 8 7.20–0.06.08
32.184.04MacrogenicsMGNX... dd25.40+0.14 ...
4.722.46MagalSec MAGS... 23 3.30+0.36 ...
81.0430.60MagellanHealthMGLN... 1374.17–0.86 ...
16.195.76MagentaTherapMGTA... dd 7.02–0.51 ...
12.396.31MagicSoftwareMGIC1.3 29 11.99+0.79.08
13.114.09Magnite MGNI ... dd 6.01+0.04 ...
12.877.50MagyarBancorpMGYR... 21 7.94+0.34 ...
13.694.57Majesco MJCO... 6113.05–0.01 ...
30.1310.00MakeMyTripMMYT... dd15.57–0.64 ...
63.8818.02MalibuBoatsMBUU... 1658.78–0.20 ...
23.7510.06MalvernBancorpMLVF... 1212.08–0.12 ...
5.230.56MammothEnergyTUSK... dd 1.39+0.22 ...
100.4235.20ManhattanAssocMANH... 7295.79+0.37 ...
17.806.49Mannatech MTEX2.9 8 17.25+1.54.125
2.480.80MannKind MNKD... dd 1.56–0.05 ...
93.9955.25ManTechIntlMANT1.8 22 69.58+3.69.32
4.361.10Marchex MCHX... dd 1.56–0.11 ...
3.350.77MarinSoftwareMRIN ... dd 1.41+0.03 ...
3.501.01MarinusPharmaMRNS... dd 1.68–0.04 ...
6.541.33MarkerTherapMRKR... dd 2.01+0.09 ...561.68275.50MarketAxessMKTX.5 75516.70+10.89.60
25.444.66MarlinBusSvcsMRLN7.6 9 7.34–0.09.14
153.3946.56Marriott MAR .0 3083.83–3.68.48
30.1916.01MartenTransportMRTN.6 2326.62+0.25.04
6.170.91MartinMidstreamMMLP1.1 3 1.89–0.56.005
39.4016.45MarvellTechMRVL.7 1636.47+1.48.06
258.00139.36Masimo MASI ... 57220.12–13.34 ...
23.534.90MasterCraftBoatMCFT... dd20.70–0.85 ...
108.4587.56MatchGroupMTCH... 53102.70+12.34 ...
28.9910.65Materialise MTLS... dd22.41–4.29 ...
24.367.11MatrixServiceMTRX... dd 8.76–0.40 ...
14.836.53Mattel MAT ... dd11.11–0.23 ...
40.3617.01MatthewsIntlMATW3.9dd21.60+2.03.21
73.5241.93MaximIntProductsMXIM .0 2868.09+0.96.48
83.9544.32McGrathRentMGRC2.9 14 58.02+3.15.42
7.401.29MedallionFin MFIN ... dd 3.29+0.15 ...
13.252.79MediciNova MNOV... dd 6.22+0.58 ...
4.441.44MediWound MDWD... 16 3.92–0.21 ...
144.4958.72Medpace MEDP... 42119.35+13.54 ...
26.998.82MeiraGTx MGTX... dd12.99–0.45 ...
25.2210.81MelcoResortsMLCO.0 dd16.46+1.21.1651
7.481.00MenloTherapMNLO... dd 1.61–0.03 ...
1150.82422.22MercadoLibreMELI ... dd1124.62+135.63 ...
37.3218.64MercantileBankMBWM5.3 8 21.29–1.28.28
13.626.42MercerIntl MERC3.5dd 7.45–0.50.065
96.2952.24MercurySystemsMRCY... 5977.43+0.21 ...
4.270.69MereoBioPharmaMREO... dd 2.85–0.25 ...
10.467.72MeridaMergerCorp.IMCMJ... ... 9.82–0.18 ...
20.868.88MeridianBancorpEBSB2.8 9 11.41–0.38.08
25.885.51MeridianBiosciVIVO ... 4924.49+1.34 ...
20.8910.68Meridian MRBK3.3 6 15.02+1.00.125
47.9919.50MeritMedical MMSI ... dd44.72+2.07 ...
7.091.49MerrimackPharmMACK.0 dd 3.32+0.111.4967
24.971.32MersanaTherapMRSN... dd19.88–0.68 ...
20.9510.19Merus MRUS... dd13.69+0.21 ...
9.972.05MesaAir MESA... 4 3.10–0.26 ...
271.46181.90MesaLab MLAB.3 cc236.94+5.33.16
20.573.12Mesoblast MESO... dd13.42+0.93 ...
40.0013.09MetaFinancialCASH1.1 6 18.66–0.61.05
42.199.00Methanex MEOH.8 2918.50–1.00.0375
19.078.31MetroCityBkshsMCBS2.7 8 13.48–0.02.09
11.101.00Michaels MIK ... 6 7.18+0.08 ...
113.2853.15MicrochipTechMCHP1.4 46 101.73+1.52.3675
61.1931.13MicronTech MU ... 2550.06+0.03 ...
216.38130.78Microsoft MSFT1.0 36 205.01+3.71.51
165.0090.00MicroStrategyMSTR... 49123.92+6.97 ...
3.450.15MicroVision MVIS ... dd 2.02+0.02 ...
29.8815.50MidPennBancorp MPB3.7 8 19.22+0.57.18
131.5341.73Middleby MIDD ... 1383.06–1.54 ...
72.4148.79MiddlesexWaterMSEX1.6 31 64.06–2.89.2562
29.5012.49MidlandStBncpMSBI7.6 9 14.09–0.55.2675
39.0315.25MidWestOneFinMOFG4.9 8 18.08–0.58.22
24.011.69MilestonePharmMIST ... dd 8.70+0.42 ...
49.8714.39MillerHermanMLHR.0 dd23.43+0.44.21
53.6820.15MillicomIntl TIGO .0 dd29.75+1.611.32
54.4025.14Mimecast MIME ... dd46.93+3.87 ...
2.641.45MindCTI MNDO11.7 9 2.05+0.04.24
15.221.81MinervaNeurosciNERV... dd 3.49–0.08 ...
132.5966.01MiratiTherapMRTX... dd121.31+4.77 ...
28.316.51MirumPharmMIRM... dd22.08+1.38 ...
25.206.71Misonix MSON... dd12.43–0.74 ...
4.240.70MitchamIndustriesMIND ... dd 2.28–0.30 ...
7.792.94MobileIron MOBL... dd 6.23+0.76 ...
95.2111.54Moderna MRNA... dd74.10+0.89 ...
39.8810.71MomentaPharmMNTA... dd29.49–0.51 ...
40.8716.61Momo MOMO.0 918.47+0.86.76
57.5712.83MonarchCasinoMCRI ... 5236.19+0.74 ...
59.9641.19Mondelez MDLZ2.3 23 55.49+0.62.315
6.701.15MoneyGram MGI ... dd 3.48+0.50 ...
243.9293.81MongoDB MDB ... dd229.08+24.44 ...
271.94130.12MonolithicPowerMPWR.8 96265.01+19.88.50
87.6037.09Monro MNRO1.6 50 56.30–4.94.22
78.4850.06MonsterBev MNST... 3878.48+3.60 ...
178.57102.59Morningstar MORN.7 49168.04+6.74.30
33.509.90Morphic MORF... dd22.51–2.32 ...
37.9618.21MorphoSys MOR ... 3332.16–0.58 ...
24.6010.43MotorcarPartsMPAA... dd16.65+0.45 ...
4.851.78MustangBio MBIO ... dd 3.08–0.17 ...
23.1112.75Mylan MYL ... cc16.11+0.15 ...
126.3042.65MyoKardia MYOK... dd90.13–2.09 ...
48.409.24MyriadGeneticsMYGN... dd12.07+0.49 ...N
34.7513.33NapcoSecurityNSSC... 3226.38+1.79 ...
41.5026.32NBTBancorpNBTB3.6 14 29.79–0.10.27
3.210.31NCSMultistageNCSM... dd .57–0.01 ...
23.958.81NGMBiopharmNGM ... dd18.29+0.38 ...
206.50110.59NICE NICE ... 68205.24+5.32 ...
25.9415.49NIC EGOV1.6 30 21.92+0.22.09
35.798.06NMIHoldings NMIH ... 615.52+1.18 ...
10.151.35NN NNBR.0 dd 5.26+0.03.07
139.5958.41NXPSemi NXPI1.3dd117.53+1.78.375
2.770.49NabrivaTherapNBRV... dd .76–0.07 ...
38.4013.85NanoStringTechNSTG... dd36.11+1.92 ...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.FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
10770
10665
10560
10455
10350
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+173.09 -134.18 +140.85 +44.87 +157.46
(PrevFri's
Close)Shiny Quarter:As Congress hauled tech giants in for questioning, earn-
ings spoke for themselves at Amazon, Apple and Facebook. The Nasdaq
Composite Index closed Friday at 10,745—surging 3.7% for the week.
Nasdaq Issues