M14 BARRON’S October 12, 2020
9.824.20Cango CANG ... 23 5.21–0.08 ...
44.8720.51Cannae CNNE ... 3 40.43+2.79 ...
28.4115.91Canon CAJ 5.9 26 16.08–0.29.3765
25.979.00CanopyGrowth CGC ...dd18.07+4.02 ...
79.5020.81CantelMedical CMD .0cc47.36+4.51.105
107.5938.00CapitalOne COF .5dd79.88+4.94.10
4.740.45CapitalSrLiving CSU ...dd .64–0.01 ...
39.905.42Capri CPRI ...dd21.66+3.20 ...
10.4410.00Capstar CPSR.UT ......10.15–0.05 ...
9.95 9.70 CapstarSpacACPSR ......9.78–0.08 ...
1.360.50CapstarSpacWtCPSR.WT ...... .81–0.03 ...
8.421.97CapsteadMtg CMO10.2dd5.89+0.20.15
60.6939.05CardinalHealth CAH 4.0dd48.03+1.73.4859
169.8697.55Carlisle CSL 1.6 19 127.41+3.24.525
109.3137.59CarMax KMX ... 23 94.96–0.59 ...
51.947.80Carnival CCL .0dd15.69+0.53.50
49.037.08Carnival CUK14.7dd13.56+0.62.50
54.9013.60CarpenterTech CRS 4.2cc18.88+0.02.20
28.5013.54CarriageSvcs CSV 1.5 81 24.00+0.50.0875
32.55 11.50CarrierGlobal CARR 1.0...32.23+1.00.08
13.553.25Cars.com CARS ...dd8.66+0.05 ...
112.4660.17Carter's CRI .0^35 88.96+0.38.60
242.1522.16Carvana CVNA ...dd213.45–9.25 ...
15.853.15CasperSleep CSPR ...dd7.15+0.25 ...
1.790.60CastlightHealthCSLT ...dd1.04–0.04 ...
95.7031.04Catalent CTLT ...^86 94.48+8.60 ...
12.545.13CatchMarkTimber CTT 6.1dd8.90–0.07.135
159.39 87.50Caterpillar CAT 2.6 21 158.94+9.001.03
19.736.09Cato CATO .0dd7.74–0.27.33
59.5013.00CedarFairRec FUN .0dd28.15–0.23.935
3.690.53CedarRealty CDR 4.5dd .89+0.07.01
128.8852.70Celanese CE 2.1 23 117.84+9.59.62
9.292.63Celestica CLS ...dd7.31+0.25 ...
4.491.86CellcomIsrael CEL ...dd3.99+0.14 ...
9.825.54CementosPacasmCPAC ... 62 7.75–0.03 ...
4.371.55Cemex CX ...dd4.05+0.28 ...
10.521.41CenovusEnergy CVE ...dd4.05+0.42 ...
74.7043.71Centene CNC ... 22 64.20+4.22 ...
30.2311.58CenterPointEner CNP 2.8dd21.37+1.44.15
10.292.96CentraisElBras EBR ... 6 5.64+0.30 ...
30.5612.40CentralPacFin CPF 6.4 9 14.42+0.50.23
5.501.86CentralPuerto CEPU 4.5 2 2.21+0.06.0988
47.35 9.04CenturyComm CCS ... 11 46.69+2.10 ...
89.39 38.40CeridianHCM CDAY ...cc89.22+4.92 ...
34.802.89ChampionX CHX ...dd8.63+0.39 ...
22.324.39ChannelAdvisorECOM ... 30 16.64+1.92 ...
3.831.28CharahSolutionsCHRA ...dd3.15–0.02 ...
243.46 95.58CharlesRiverLabs CRL ... 45 242.57+13.70 ...
18.633.44ChathamLodgingCLDT .0dd7.60–0.23.11
4.451.64CheetahMobileCMCM .0dd2.02 ...1.42
89.8225.89Chegg CHGG ...cc81.38+8.81 ...
528.29330.01Chemed CHE .3^30 478.97+8.15.34
23.92 7.02Chemours CC 4.3dd22.99+1.58.25
16.342.76CherryHillMtg CHMI11.3dd9.57+0.25.27
101.2969.47ChesapeakeUtil CPK 2.0 23 88.82+3.57.44
122.9451.60Chevron CVX 7.0dd74.00+2.811.29
74.8420.62Chewy CHWY ...dd61.58+5.03 ...
5.140.91Chico'sFas CHS .0dd1.17+0.17.09
22.996.42ChimeraInvt CIM13.7dd8.73+0.25.30
11.995.68ChinaDistanceEd DL .0 17 9.42–0.06.56
28.5015.80ChinaEastrnAir CEA ...dd22.07+0.43 ...
4.68 1.77 ChinaGreenAg CGA ...dd2.38–0.30 ...
14.708.27ChinaLifeIns LFC 3.8 9 11.74+0.36.5158
44.9330.12ChinaMobile CHL 5.8 9 32.39+0.07.9871
37.195.48ChinaOnlineEduc COE ... 50 25.00+3.22 ...
62.2239.66ChinaPetrol SNP 5.9cc40.88+0.851.0232
35.6018.45ChinaSoAirlines ZNH ...dd27.95+0.73 ...
47.2226.66ChinaTelecom CHA 4.8 8 30.30+0.041.6127
11.085.08ChinaUnicom CHU 2.9^12 6.57–0.02.2088
19.107.77ChinaYuchai CYD 4.8 9 17.64–0.44.85
1384.46415.00Chipotle CMG ...cc1281.99+27.19 ...
109.2646.25ChoiceHotels CHH .0 30 91.27+3.56.225
167.7487.35Chubb CB 2.6 25 120.45+3.89.78
39.4734.46ChunghwaTel CHT 3.0 27 37.01+0.611.4187
98.9647.98Church&Dwight CHD 1.0 32 92.76+1.59.24
13.569.82ChurchillCapIICCX.UT ......10.67–0.77 ...
11.999.25ChurchillCapIIA CCX ...cc10.23–0.35 ...
3.390.60ChurchillCapCorp.IIWtCCX.WT ......1.60–0.51 ...
10.25 9.67 ChurchillCapIVCCIV ......9.75+0.01 ...
10.25 8.90 ChurchillCapIVCCIV.UT ......9.96–0.08 ...
2.40 1.21 ChurchillCapIVWtCCIV.WT ......1.28–0.11 ...
61.5230.58Ciena CIEN ...^18 43.03+2.91 ...
224.64118.50Cigna CI .0 13 176.40+9.17.04
55.2912.15CimarexEnergy XEC 3.5dd24.91+0.83.22
16.054.05CincinnatiBell CBB ...dd15.07+0.05 ...
37.835.71Cinemark CNK .0dd8.43–1.66.36
19.839.40CinerRscs CINR .0 9 12.57–0.07.34
46.798.00CircorIntl CIR ...dd29.64+1.52 ...
83.1132.00Citigroup C 4.5 8 44.93+1.27.51
41.2914.12CitizensFin CFG 5.5 11 27.96+1.75.39
7.283.55Citizens CIA ...cc5.86+0.21 ...
14.166.50CityOfficeREIT CIO 8.1dd7.44–0.33.15
1.540.34Civeo CVEO ...dd .68+0.02 ...
33.55 15.00Clarivate CCC ...dd32.80+0.30 ...
88.4029.45CleanHarbors CLH ... 33 58.87+0.99 ...
3.100.36ClearChannelOutdr CCO ...dd1.14+0.12 ...
42.45 11.88ClearwaterPaper CLW ... 28 40.48+2.43 ...
28.48 15.29ClearwayEnergyACWEN.A3.3 62 28.19+2.91.3125
31.00 16.12ClearwayEnergyCCWEN3.0^68 30.74+3.17.3125
9.022.63Cleveland-Cliffs CLF .0cc7.55+0.52.06
10.14 9.98 ClimateChgI CLII.UT ......10.00–0.03 ...
11.954.32ClipperRealty CLPR 5.8dd6.59+0.49.095
239.87144.31Clorox CLX 2.1^29 214.79+5.571.11
14.204.76Cloudera CLDR ...dd11.43+0.82 ...
46.37 14.50Cloudflare NET ...dd46.35+4.60 ...
5.23 3.06 CNFinance CNF ... 8 3.11–0.03 ...
60.1336.27Coca-Cola KO 3.2 24 50.81+1.45.41
58.9428.35Coca-ColaEuroCCEP 3.4 24 40.23+0.44.6876
65.4937.73Coca-ColaFemsa KOF 4.4cc42.72+1.39.9995
9.251.98CoeurMining CDE ...dd8.20+0.76 ...
78.2333.52Cohen&Steers CNS 2.6 24 59.20+2.25.39
10.26 9.99 CohnRobbinsCRHC.UT ......10.02–0.02 ...
39.3012.23Colfax CFX ...dd32.19+0.94 ...
166.8161.50ColfaxUn CFXA 4.2 ...138.35+3.471.4375
80.13 58.49ColgatePalm CL 2.2 27 79.77+2.37.44
10.00 9.85 ColonnadeAcqnCLA.UT ......9.91+0.01 ...
... ...ColonnadeAcqnA CLA ... ...9.70–15.34 ...
... ... ColonnadeWtCLA.WT ...... .51 ... ...
5.801.33ColonyCapital CLNY .0dd3.18+0.39.11
14.742.46ColonyCredRlEstCLNC .0dd5.60+0.31.10
22.717.63ColumbiaProperty CXP 7.2dd11.73+0.40.21
73.4324.28Comerica CMA 6.4 10 42.34+3.01.68
58.11 27.54ComfortSystems FIX .7 17 57.64+5.05.105
24.0410.76CommercialMetalsCMC 2.1 9 22.64+2.08.12
72.6347.01CommBkSys CBU 2.9 20 58.38+3.28.42
7.472.25CommunityHlthSys CYH ...dd4.89+0.45 ...
52.3320.12CommunityHlthcrCHCT 3.3 87 50.73–0.06.4225
15.405.54SABESP SBS 2.5 12 8.18+0.13.2518
8.801.20EngGr-Cmg C CIG.C 4.9^15 2.14+0.17 .0451
3.461.18EngGr-Cmg CIG 5.2 14 2.01+0.16 .045118.158.28COPEL ELP 2.9 5 11.74+0.84.4881
3.781.02CiaSiderurgica SID ...dd3.22+0.25 ...
22.5211.25CerveceriasUnid CCU 3.4 19 12.52–0.14.2731
26.3710.78CompassDiversifCODI 7.4dd19.56+0.41 .36
66.1434.39CompassMnlIntCMP 4.5 23 63.84+3.09.72
8.504.05ComstockRscs CRK ... 82 5.65+1.20 ...
39.3422.83ConagraBrands CAG 2.9 18 37.32+0.44 .275
93.3433.13ConchoRscs CXO 1.8dd45.03+1.96.20
2.921.13ConcordMed CCM ...dd1.75–0.05 ...
116.8137.66Conmed CNMD .9dd85.95+6.88.20
67.1320.84ConocoPhillips COP 4.8 17 35.13+2.06.42
95.1062.03ConEd ED 3.7 21 82.55+2.78.765
208.55104.28ConstBrandsA STZ 1.6 38 186.65+1.05 .75
15.103.90Constellium CSTM ...dd9.23+0.95 ...
9.72 1.80ContainerStore TCS ...cc8.55+0.62 ...
36.206.90ContinentalRscs CLR .0dd13.45+1.15.05
13.452.94Volaris VLRS ...dd8.04+0.49 ...
25.631.93ConturaEnergyCTRA ...dd8.06+0.14 ...
365.68236.68Cooper COO .0 64 357.85+22.42.03
39.326.64Cooper-Standard CPS ...dd16.50+2.23 ...
37.63 13.82CooperT&R CTB 1.1^30 37.55+3.77.105
7.45 4.12 CooTekCayman CTK ...dd4.47–0.54 ...
116.8824.00Copa CPA .0dd52.89+3.20.80
49.226.68CoreLabs CLB .2dd16.31+1.43.01
17.90 7.80 CoreCivic CXW .0 7 7.92–0.39.44
69.8724.69CoreLogic CLGX 1.9^38 68.98+1.42.33
49.725.27CorEnergyInfrCORR3.3dd6.04+0.15.05
11.142.18CorePoint CPLG .0dd5.61–0.08.20
130.5690.07Coresite COR 3.8 64 127.19+4.431.22
10.20 2.54CornerstoneBldg CNR ...dd9.54+1.29 ...
35.83 17.44Corning GLW 2.5cc34.78+1.97 .22
6.501.61CorpAmAirportsCAAP ...dd1.84–0.31 ...
30.5715.23CorpOfficeProp OFC 4.3 26 25.79+0.76.275
33.69 20.38Corteva CTVA 1.6 49 33.43+4.06.13
23.708.56Cosan CZZ ... 9 14.67+0.05 ...
10.853.16Costamare CMRE6.2dd6.49–0.03 .10
13.422.65Coty COTY .0dd3.55+0.64.125
42.9921.15CousinsProperties CUZ 4.1 42 29.27–0.43.30
17.626.57Covanta CVA 3.9dd8.15+0.21.08
89.5436.77Crane CR 3.3 85 51.79+2.05.43
11.905.43CrawfordA CRD.A2.4dd6.78–0.33.04
10.794.95CrawfordB CRD.B2.4dd6.61–0.21.04
220.25118.00Credicorp BAP 6.8 20 126.51+2.488.6579
14.126.47CreditSuisse CS .5 6 10.47+0.40.0713
4.840.51CrescentPoint CPG .6dd1.36+0.19.0018
37.012.65CrestwoodEquityCEQP17.1dd14.60+2.60.625
9.491.96CrestwoodEqUnCEQP.PR13.9...6.09+0.12.2111
9.504.01CrossTimbers CRT14.5 6 5.59+0.13.032
19.796.81CrossAmerPtrsCAPL14.1 6 14.86–0.34.525
180.00114.18CrownCastle CCI 2.9 93 167.36–1.261.20
83.12 42.97CrownHoldings CCK ... 23 81.65+4.94 ...
31.7712.63CryoLife CRY ...dd19.31+1.04 ...
35.1219.61CubeSmart CUBE 3.8 41 34.33+0.58.33
75.2030.86Cubic CUB .4dd60.07+2.82.135
99.4247.69Cullen/Frost CFR 4.1 13 69.59+4.60.71
16.925.28Culp CULP 3.0dd14.08+0.20.105
225.84 101.03Cummins CMI 2.3 20 223.32+12.981.311
149.9070.56CurtissWright CW .7 16 97.83+2.35.17
20.806.84Cushman&WkfdCWK ...dd12.22+0.87 ...
25.728.36CustomersBancorpCUBI ... 6 12.69+0.94 ...
10.142.05CypressEnvl CELP .0 20 2.30+0.17.21D
26.262.20DCPMidstream DCP12.3dd12.70+1.49.39
10.50 9.92D8Holdings DEH.UT ......10.08+0.03 ...
9.94 9.65 D8A DEH ......9.65–0.25 ...
1.05 0.55 D8Wt DEH.WT ...... .58–0.12 ...
3.861.78DHIGroup DHX ... 43 2.40–0.08 ...
8.834.77DHT DHT22.4 3 5.36+0.18.48
18.053.06DRDGOLD DRD 3.0 28 12.77+1.37 .2072
52.4728.00DTEEnergy DTP 6.6...47.44+1.93.7813
135.6771.21DTEEnergy DTE 3.4 19 120.29+6.131.0125
38.377.90DXCTech DXC .0dd20.05+1.69.21
19.214.22Dana DAN .0 37 15.08+1.59.10
226.17 119.60Danaher DHR .3 56 226.06+13.56.18
13.122.50Danaos DAC ... 1 8.41–0.39 ...
199.67 35.73DaqoNewEnergy DQ ...^47 196.53+47.74 ...
124.0126.15Darden DRI 2.3dd101.99–2.22.30
42.37 10.25DarlingIngred DAR ... 17 42.35+5.53 ...
92.6755.60DaVita DVA ... 14 87.86+3.57 ...
251.52 78.70DeckersOutdoorDECK ... 25 251.21+13.83 ...
237.01 106.14Deere DE 1.3^27 234.81+10.02.76
34.915.51DelekLogistics DKL12.2 9 29.07+0.96.90
40.907.79DelekUS DK10.1dd12.12+0.71.31
69.44 25.51DellTechC DELL ... 25 68.39+1.23 ...
62.4817.51DeltaAir DAL .0dd32.81+1.06.4025
54.1518.90Deluxe DLX 4.8dd24.92–1.44.30
21.0015.43Denbury DEN ......17.06+0.26 ...
19.082.60DesignerBrands DBI 6.5dd6.14+0.20.10
15.444.44Despegar.comDESP ...dd6.84–0.03 ...
11.164.99DeutscheBank DB ...dd9.28+0.78 ...
26.984.70DevonEnergy DVN 4.4dd10.07+0.47.11
171.29100.52Diageo DEO 2.5 47 141.23+2.592.1926
17.506.53DiamondSShipDSSI ... 3 7.24 ... ...
11.791.96DiamndrckHspty DRH .0 29 5.38+0.10.125
4.151.25DianaShipping DSX ...dd1.45+0.01 ...
62.84 13.46Dick's DKS 2.1^21 60.76+0.59.3125
13.052.80DieboldNixdorf DBD ...dd8.65+0.53 ...
11.856.65DigitalMedia DMS ...dd7.33–0.52 ...
1.640.16DigitalMediaWtDMS.WT ...... .82–0.06 ...
165.49105.00DigitalRealty DLR 2.8 56 158.34+8.991.12
84.4721.50Dillard's DDS 1.4dd42.08+4.14.15
104.4714.16DineBrands DIN .0dd60.59+2.99.76
87.4323.25DiscoverFinSvcs DFS 2.7 21 64.89+3.97.44
153.4179.07Disney DIS .0dd124.98+2.43.88
15.999.19dMYTech DMYT.UT ......13.17–0.23 ...
14.389.51dMYTechA DMYT ......11.90+0.16 ...
3.950.60dMYTechWtDMYT.WT ......2.80–0.05 ...
10.569.96dMYTechII DMYD.UT ......10.20–0.05 ...
10.049.81 dMYTechA DMYD ......9.90 ... ...
1.501.03 dMYTechIIWtDMYD.WT ......1.10 ... ...
73.9444.68DolbyLab DLB 1.3 28 68.50+2.89.22
222.78 125.00DollarGeneral DG .7 24 220.98+9.46.36
90.8957.79DominionEner D 4.6...81.78+1.98.94
113.8275.93DominionEnerUnDCUE 6.9...104.92+2.071.8125
435.58 251.16Domino's DPZ .8 34 390.95–42.83 .78
41.0018.40Domtar UFS .0cc27.63+1.26.455
58.3231.08Donaldson DCI 1.6 25 51.01+3.08.21
14.87 4.04DonnelleyFin DFIN ... 20 14.35+0.92 ...
16.686.08DorianLPG LPG ... 4 8.77+0.35 ...
56.8924.12DouglasDynamicsPLOW3.0dd36.83+1.92.28
45.5923.16DouglasEmmett DEI 4.4 14 25.66–0.77.28
120.2662.95Dover DOV 1.8 24 113.08+3.03.495
2.001.06DoverMotorsports DVD 7.1dd1.40–0.03.10
56.2521.95Dow DOW 5.7dd49.36+2.05.70
73.5033.33DrReddy'sLab RDY .4 45 70.03+0.72.3304
13.1210.00DragoneerGrowthDGNR.UT ......12.07–0.20 ...
13.5911.15 DragoneerGrwADGNR ......11.40 ... ...
4.303.00 DragoneerGrwWtDGNR.WT ......3.80 ... ...52.3022.25Dril-Quip DRQ ...dd24.69–0.10 ...
4.450.86DriveShack DS ...dd1.18+0.03 ...
57.8416.27Ducommun DCO ... 14 35.56+1.43 ...
103.7962.13DukeEnergy DUK 4.1 33 93.30+1.72.965
40.8425.19DukeRealty DRE 2.4 39 39.82+1.38.235
28.64 23.59Dun&Bradstreet DNB ...dd28.16+2.62 ...
73.4928.33DuPont DD 2.0dd59.31+4.54.30
67.23 12.24DycomInds DY ...cc66.99+12.13 ...
3.970.98DynagasLNG DLNG ... 6 2.54+0.15 ...
48.8517.05Dynatrace DT ...dd43.05+3.48 ...
20.347.04DynexCapital DX 9.7 4 16.09+0.49.13E
22.09 7.58elfBeauty ELF ... 70 21.64+2.88 ...
93.5441.85EMCOR EME .4 26 71.55+2.41 .08
32.1912.10ENI E 5.3dd16.07+0.82 .284
89.5427.00EOGRscs EOG 4.0 63 37.56+2.75.375
348.13 151.97EPAMSystemsEPAM ... 67 337.25+10.33 ...
79.8012.56EPRProp EPR .0cc24.76–3.87.3825
17.974.21EQT EQT .0dd14.69+1.96.03
107.1062.64ESCOTech ESE .4 31 85.83+3.24.08
97.1041.83EagleMaterials EXP .0 31 93.36+5.60.10
7.231.44EarthstoneEnerESTE ... 9 2.91+0.23 ...
29.7019.00EasterlyGovtProp DEA 4.6cc22.64–0.19.26
145.56 83.40EastGroup EGP 2.2 47 145.45+8.68.79
86.72 34.44EastmanChem EMN 3.1 20 86.16+7.99.66
60.001.50EastmanKodakKODK ...dd10.01+1.25 ...
109.20 56.42Eaton ETN 2.7 29 107.53+4.88.73
61.25 23.59EatonVance EV 2.5 24 60.31+20.95.375
231.36124.60Ecolab ECL .9dd203.16+5.10.47
20.966.28Ecopetrol EC 8.0 7 10.05+0.25.8878
38.9720.51EdgewellPersonal EPC ... 19 29.76+0.82 ...
78.9343.63EdisonInt EIX 4.5 18 56.09+4.59.6375
87.7951.51EdwardsLife EW ... 72 83.90+5.09 ...
21.5710.708x8 EGHT ...dd16.49+0.83 ...
33.36 15.17ElancoAnimal ELAN ...dd33.10+5.40 ...
57.0030.73ElancoAnimalUnELAT 4.9...51.38+6.84.625
122.71 39.01Elastic ESTC ...dd122.30+11.44 ...
13.204.60EldoradoGold EGO ... 15 12.41+1.89 ...
12.745.35ElementSolns ESI ... 40 12.21+1.23 ...
5.980.89ElevateCredit ELVT ... 3 3.18+0.47 ...
19.123.24EllingtonFin EFC 8.3dd12.95+0.21 .09
11.992.70EllingtonResiMtgEARN10.0 8 11.24+0.03.28
16.989.33EmbotellAndinaAAKO.A4.4 8 10.90+0.38.15
19.8710.15EmbotellAndinaBAKO.B4.2 9 12.60–0.37.165
20.243.99Embraer ERJ ...dd4.80+0.24 ...
12.661.50EmeraldHldg EEX .0dd2.81+0.58.075
137.6146.37EmergentBiosol EBS ... 34 109.51+9.23 ...
78.3837.75EmersonElec EMR 2.9 22 69.95+4.41.50
14.915.75EmpireStateRealtyESRT 6.3 50 6.67+0.09.105
44.9025.53EmployersHldgs EIG 3.2 11 31.42+0.68.25
9.909.80 Empower EMPW.UT ......9.88–0.13 ...
7.622.54EmpresaDisCom EDN ... 1 2.95–0.17 ...
11.061.61EnableMidstreamENBL13.9 8 4.74+0.29.1653
43.1522.57Enbridge ENB 8.3 43 29.83+0.87.6131
83.3048.01EncompassHealth EHC 1.7 23 67.03+1.58.28
67.69 27.21Endava DAVA ...cc65.22+0.44 ...
4.790.99EndeavourSilver EXK ...dd3.62+0.23 ...
11.215.22EnelAmericas ENIA 7.8 7 6.41–0.05.4394
5.112.95EnelChile ENIC 6.1dd3.44+0.03.2164
53.8426.60Energizer ENR 2.9dd41.22+0.76.30
13.863.75EnergyTransfer ET20.7 12 5.89+0.46.305
27.9413.28EnerpacTool EPAC .2cc19.67+0.78.04
7.351.15Enerplus ERF 4.5dd2.04+0.19.0075
80.2235.21EnerSys ENS 1.0 25 73.18+4.61.175
7.650.88EnLinkMid ENLC35.1dd2.68+0.29.0938
22.2113.98Ennis EBF 5.1 15 17.54–0.29.225
29.337.84EnovaIntl ENVA ... 19 19.19+1.99 ...
72.3830.04EnPro NPO 1.7cc59.96+2.86.26
5.220.75Entercom ETM 5.2dd1.53–0.06.02
135.5575.19Entergy ETR 3.5 17 105.85+2.20.93
29.2210.27EnterpriseProd EPD10.5 8 17.01+0.97 .445
3.021.10Entravision EVC 5.7dd1.76+0.21.025
92.5145.53Envestnet ENV ...dd84.03+6.91 ...
33.3010.08Envista NVST ...cc26.53+1.96 ...
43.4220.63EnvivaPartners EVA 6.7 89 41.39+1.04.765
4.851.56EnzoBiochem ENZ ...dd2.31+0.21 ...
181.76103.01Equifax EFX .9 67 164.28+5.32.39
21.048.41Equinor EQNR4.8dd14.80+0.87.09
27.309.89Equitable EQH 3.3dd20.81+2.06.17
15.243.75EquitransMdstmETRN 7.1dd8.40+0.11.15
35.0826.41EquityCommnwlth EQC .0 7 27.49+0.213.50
10.82 10.03 EquityDistributionEQD.UT ......10.13–0.07 ...
77.5541.97EquityLife ELS 2.1 59 64.85+0.68.3425
89.5549.62EquityResdntl EQR 4.3 19 55.66+0.57.6025
1.890.74EquusTotReturn EQS ...dd1.17–0.06 ...
4.911.10ErosSTX ESGC ...dd2.54+0.08 ...
55.8417.52EssentGroup ESNT 1.5 9 42.75+3.06.16
29.346.08EssentialProp EPRT 4.8 31 19.31–0.33.23
54.5230.40EssentialUtil WTRG2.4...41.64–0.02.2507
70.7141.66EssentialUtilUnWTRU5.4...55.59+0.19.75
334.17175.81EssexProp ESS 3.9 23 215.45+3.352.0775
226.27 137.01EsteeLauder EL .9cc224.60+5.84.48
20.768.38EthanAllen ETH .0 51 15.49+1.48.21
13.217.85Euronav EURN17.9 3 9.11+0.23.47
22.905.71Eventbrite EB ...dd10.48–0.06 ...
84.1133.25EvercoreA EVR 3.1 13 73.83+4.82.58
294.31157.32EverestRe RE 3.0 16 204.94+6.281.55
76.5742.01Evergy EVRG 3.8 19 52.93+0.95.505
14.881.55Everi EVRI ...dd8.54–0.01 ...
99.4260.69EversourceEner ES 2.5 26 92.19+5.14.5675
36.85 18.21Evertec EVTC .5 31 36.69+1.43.05
14.503.50EvolentHealth EVH ...dd11.21–1.18 ...
25.237.09EvoquaWater AQUA ... 35 24.00+2.26 ...
12.510.95ExantasCap XAN .0dd2.32+0.09.275
25.45 24.96 ExecutiveNtwkENPC.UT ......25.15–0.02 ...
6.240.61Express EXPR ...dd .75–0.06 ...
14.893.24Exterran EXTN ...dd4.99+0.51 ...
116.5272.70ExtraSpaceSt EXR 3.2 34 113.35+0.96.90
73.1230.11ExxonMobil XOM10.0 21 34.74+1.76.87F
10.04 9.90 FastAcqn FST.UT ......9.97+0.02 ...
40.3314.38FBFinancial FBK 1.3 13 28.27+1.81.09
61.2829.01FBLFinancial FFG 3.9 15 50.82+0.87.50
10.07 9.97 FGNewAmericaAcqnFGNA.UT ......10.00 ... ...
113.7356.77FMC FMC 1.6 30 108.02+4.41.44
12.935.05FNB FNB 6.4 8 7.51+0.53.12
25.527.60FSKKRCap FSK14.8dd16.21–0.25.60
144.10100.57FTIConsulting FCN ... 22 112.17+4.17 ...
76.8544.00Fabrinet FN ... 21 64.67+2.10 ...
363.64195.22FactSet FDS .9 34 327.47+3.75.77
452.74177.65FairIsaac FICO ... 57 442.30+8.58 ...
35.608.10FangHoldings SFUN ...dd10.70–0.80 ...
31.885.99Farfetch FTCH ...dd26.62+0.30 ...
7.505.05FarmlandPtrs FPI 3.0dd6.64–0.20.05
128.77 10.63Fastly FSLY ...dd126.58+31.24 ...76.0041.26FedAgriMtgAAGM.A5.4 8 59.74+4.39.80
88.4640.05FedAgriMtgC AGM 4.7 9 67.53+1.84.80
141.3564.11FederalRealty FRT 5.4 22 78.38–0.051.06
35.7523.32FederalSignal FSS 1.0 19 31.20+1.47.08
38.2613.06FederatedHermes FHI 4.2 9 25.54+3.60.27
275.00 88.69FedEx FDX 1.0 18 271.55+16.35.65
199.97127.73Ferrari RACE .7 60 182.84+1.971.2351
15.207.52Ferro FOE ...dd13.13+0.63 ...
16.256.00FiatChrysler FCAU ...dd12.49+0.29 ...
49.2819.00FidNatlFin FNF 3.9 11 33.48+0.43.33
158.2191.68FidNatlInfo FIS .9cc149.03+3.88.35
3.111.22FinVolution FINV 5.1 2 1.95–0.05.12
66.7829.36FirstAmerFin FAF 3.3^9 52.78+0.58.44
11.103.50FirstBanCorp FBP 3.2 13 6.33+0.68.05
14.936.77FirstCmwlthFin FCF 5.1 10 8.64+0.59.11
17.426.27FirstHorizonNatl FHN 5.6 11 10.72+0.77.15
46.1225.89FirstIndRlty FR 2.3 22 43.49+1.63.25
14.574.17FirstMajestic AG ...dd10.56+0.91 ...
125.1270.06FirstRepBank FRC .6 23 123.72+10.78.20
52.5222.85FirstEnergy FE 5.0 33 31.22+1.70.39
10.3310.03 FirstMarkHorizonFMAC.UT......10.23+0.23 ...
7.263.42Fitbit FIT ...dd6.86–0.06 ...
11.442.51500.com WBAI ...dd2.98+0.14 ...
9.313.62FivePoint FPH ...dd4.58–0.23 ...
163.51 19.32FiverrIntl FVRR ...dd161.55+8.54 ...
40.0016.76Flagstar FBC .6 7 32.50+1.46.05
329.85168.51FleetCorTech FLT ... 29 247.11+12.65 ...
11.803.40FlexLNG FLNG 6.1cc6.55+0.86.10
81.86 24.36Floor&Decor FND ... 58 79.64+4.11 ...
2.980.66FlotekIndustries FTK ...dd2.68–0.03 ...
25.1817.42FlowersFoods FLO 3.2 54 24.69+0.06.20
51.2518.98Flowserve FLS 2.7 26 29.48+2.25.20
20.902.85Fluor FLR .0dd10.92+1.52.10
23.213.41FlyLeasing FLY ...^1 7.39–0.28 ...
14.709.81FlyingEagle FEAC ......13.60+1.21 ...
15.649.15FlyingEagleAcqnFEAC.UT......14.46+1.25 ...
6.001.35FlyingEagleWtFEAC.WT......4.30+0.39 ...
12.2110.13FoleyTrasimeneWPF.UT......11.32+0.26 ...
10.759.99FoleyTrasimeneA WPF ......10.38+0.03 ...
2.991.41FoleyTrasimeneWtWPF.WT......2.20–0.01 ...
... ... FoleyTrasIIA BFT ......9.95 ... ...
... ... FoleyTrasIIWtBFT.WT......1.35 ... ...
10.709.98FoleyTrasimIIBFT.UT......10.18–0.11 ...
98.0553.01FomentoEconMex FMX 2.4 42 60.39+4.38.7559
47.8617.46FootLocker FL 1.6 20 38.03+2.40.15
9.573.96FordMotor F .0dd7.25+0.36.15
23.119.43Forestar FOR ... 18 18.80+0.23 ...
44.7228.59Fortis FTS 3.6 21 41.79+0.54.3825
71.02 31.20Fortive FTV .4 47 69.82+5.10.0585
21.733.69FortressTransport FTAI 7.6 8 17.46+0.05.33
17.409.91FortressValueAcqnFVAC.UT......14.82–0.60 ...
16.419.78FortressValueAFVAC ......13.90–0.10 ...
4.881.17FortressValueWtFVAC.WT......3.49–0.16 ...
10.069.86 FortressValueII FAII ......9.86–0.14 ...
10.4810.04FortressValueIIFAII.UT......10.13–0.18 ...
2.551.55 FortressValueIIWtFAII.WT......1.55–0.73 ...
7.951.47FortunaSilver FSM ...cc7.00+0.63 ...
90.28 33.90FortBrandsHomeFBHS 1.1 29 88.69+1.17.24
2.010.15ForumEnergyTech FET ...dd .60+0.03 ...
22.147.99FdnBuilding FBM ... 16 17.17+0.97 ...
32.5012.80FourCornersPropFCPT 4.4 26 28.03+0.92.305
2.240.63FourSeasonsEducFEDU ...dd .76+0.10 ...
166.1177.18Franco-Nevada FNV .7cc140.97+1.28.26
5.761.50Frank'sIntl FI ...dd1.73+0.09 ...
41.8512.61FranklinCovey FC ...dd18.58+1.33 ...
29.2714.91FranklinRscs BEN 4.8 11 22.59+2.07.27
17.504.82FreeportMcM FCX .0dd17.23+1.29.05
46.5529.17FreseniusMed FMS 1.2 18 43.17+1.77.7073
37.4720.25FreshDelMonte FDP 1.2 49 23.52+0.65.05
13.286.01FrontYardRes RESI 6.3dd9.58+0.31.15
13.336.09Frontline FRO25.1 3 6.76+0.24.50
22.005.00fuboTV FUBO ...dd10.07–2.02 ...
52.4023.68FullerHB FUL 1.3 22 49.42+3.21 .1625
9.909.68FusionAcqnA FUSE ......9.76–0.04 ...
10.50 9.96FusionAcqnUnFUSE.UT......10.21–0.08 ...
1.230.45FusionAcqnWtFUSE.WT...... .90–0.17 ...
14.878.75FutureFuel FF 2.0 5 11.80+0.41.06G
19.789.03GAMCOInvestors GBL .6 5 12.35+0.70.02
86.0150.69GATX GATX 2.8 13 67.82+2.38.48
27.6214.24GCPAppliedTechs GCP ... 73 22.25+1.03 ...
18.429.95GEOGroup GEO12.1 9 11.26–0.43 .34
23.2711.92GFLEnvironmental GFL .2dd22.20–0.26 .01
58.4337.37GFLEnvUn GFLU 5.4...55.94–0.15.75
32.4210.39GMS GMS ... 45 26.78+1.92 ...
10.00 9.70 GoAcqnA GOAC......9.72–0.04 ...
10.159.91GOAcquisitionUnGOAC.UT......10.00–0.04 ...
1.40 0.81 GoAcqnWt GOAC.WT...... .81–0.14 ...
19.361.85GOLLinhas GOL ...dd7.00+0.79 ...
15.245.20GPStrategies GPX ... 19 10.75+1.39 ...
2.721.45GSAcqnIIWtGSAH.WT......1.93–0.24 ...
11.4910.21GSAcqnII GSAH.UT......10.62–0.47 ...
11.079.85GSAcqnIIA GSAH ......10.27–0.25 ...
141.7813.62GSXTechedu GSX ...cc114.55+21.45 ...
15.773.94GTTComm GTT ...dd4.99–0.22 ...
10.83 9.60GalileoAcquisitionGLEO.UT......10.83+0.28 ...
10.349.20GalileoAcqn GLEO ...cc9.90–0.08 ...
0.840.15GalileoAcqnWtGLEO.WT...... .60–0.06 ...
109.4665.09Gallagher AJG 1.7 29 108.55+2.34.45
14.80 2.57GameStop GME ...dd12.02+2.63 ...
9.440.63Gannett GCI .0dd1.44+0.09.38
20.07 5.26Gap GPS .0dd19.81+1.46.2425
165.2776.91Gartner IT ... 48 126.40+1.06 ...
14.862.53GasLog GLOG7.2dd2.78–0.02.05
20.581.51GasLogPartnersGLOP38.7dd3.52–0.03.125
14.305.42GatesIndustrialGTES ... 50 11.81+0.59 ...
11.824.27GencoShipping GNK 1.1dd7.49–0.28.02
213.91 75.50Generac GNRC... 51 205.53+7.78 ...
190.08100.55GeneralDynamics GD 3.1^13 143.66+3.171.10
13.265.48GeneralElec GE .6 17 6.84+0.45.01
66.1446.59GeneralMills GIS 3.3 17 61.87–0.65.51
38.9614.33GeneralMotors GM .0 31 32.16+1.70.38
53.205.52Genesco GCO ...dd21.69–1.02 ...
22.202.58GenesisEnergy GEL12.3dd4.88+0.17 .15
1.86 0.50 GenesisHealthcare GEN ... 2 .54 ... ...
9.404.60GenieEnergy GNE 4.0 19 8.43+0.43.085
45.2019.41Genpact G 1.0 24 39.40+0.83.0975
108.5849.68GenuineParts GPC 3.1cc100.39+4.54.79
4.931.87GenworthFin GNW ...dd3.43+0.02 ...
22.535.44GeoPark GPRK .0dd8.34+0.84.0413
5.341.65Gerdau GGB ... 33 3.92+0.30 ...
33.7516.36GettyRealty GTY 5.5 23 26.93+0.24.37
10.159.79GigCapital3 GIK ......9.87–0.15 ...
10.679.80GigCapital3UnGIK.UT......10.33–0.02 ...
2.830.38GigCapital3WtGIK.WT...... .70+0.07 ...
10.609.60GigCapital2 GIX ...cc10.16–0.12 ...
0.440.20GigCapital2RtGIX.RT...... .31–0.02 ...12.30 10.25GigCapital2UnGIX.UT ...cc11.40+0.30 ...
1.190.11GigCapital2WtGIX.WT ...... .89–0.12 ...
35.599.42Gildan GIL .0dd22.63+1.91.154
19.039.44Glatfelter GLT 3.8dd14.37+0.50.135
70.9623.31Glaukos GKOS ...dd54.59+5.43 ...
48.2531.43GSK GSK 5.3 11 37.57+0.33 .4929
15.936.67GlobalBlue GB ...dd8.90+1.57 ...
2.680.20GlobalBlueWtGB.WT ...... .70–0.01 ...
5.792.54GlobalCordBlood CO ... 6 3.45–0.07 ...
15.956.98GlobalMedREITGMRE5.6cc14.36+0.07.20
21.718.77GlobalNetLease GNL 9.8 67 16.28–0.42 .40
20.956.30GlobalPtnrs GLP13.0 6 14.56+1.16.4588
209.62105.54GlobalPayments GPN .4cc183.78+5.35.195
9.252.61GlobalShipLease GSL ... 4 7.80+0.85 ...
197.50 70.83Globant GLOB ...cc195.82+13.14 ...
111.4356.74GlobeLife GL .9^12 81.79+1.00.1875
60.1533.41GlobusMedicalGMED ... 62 53.56+4.67 ...
89.0040.25GoDaddy GDDY ...dd76.83+1.67 ...
14.903.79GoldFields GFI .9 46 13.17+1.05.0929
22.508.00GoldmanSachsBDCGSBD11.8dd15.26–0.03.45
250.46130.85GoldmanSachs GS 2.4^16 207.54+7.641.25
39.6021.49Gorman-Rupp GRC 1.8 29 32.77+1.85.145
73.3626.75GraceWR GRA 2.9 46 41.15+1.05.30
64.92 38.43Graco GGG 1.1 41 64.55+3.62.175
14.845.56GrafTechIntl EAF .5 4 7.30+0.25.01
23.7710.36Graham GHM 3.0 ...14.62+1.32.11
657.33267.89GrahamHoldings GHC 1.4 13 413.62+5.481.45
392.35 200.61Grainger GWW 1.6 33 385.42+26.031.53
3.001.34GranayMonteroGRAM ...dd2.25–0.07 ...
37.718.90GraniteConstr GVA 2.6dd19.76+1.39.13
18.971.74GranitePointMtgGPMT17.5dd7.10–0.39.20
60.5028.12GraniteREIT GRP.UT3.7 11 59.41+1.15 .1841
16.9510.41GraphicPkg GPK 2.1 33 14.42+0.39.075
23.078.53GrayTelevision GTN ... 8 13.59+0.02 ...
21.858.55GrayTelevisionAGTN.A ... 7 11.68–0.62 ...
15.903.96GreatAjax AJX 7.9^9 8.63–0.09.17
36.6510.86GreatWesternBncpGWB .3dd14.22+1.21.01
64.73 14.20GreenDot GDOT ... 65 63.34+4.04 ...
34.77 12.89Greenbrier GBX 3.2 13 33.73+2.38.27
23.087.28Greenhill GHL 1.5 28 13.52+2.10.05
15.179.79GreenTree GHG ...^37 13.82+0.23 ...
50.3723.65GreifA GEF 4.3 19 40.92+3.26.44
56.5030.89GreifB GEF.B5.9 14 44.59+3.75.66
27.539.15Griffon GFF 1.3 21 23.30+2.96.075
128.98 26.26Group1Auto GPI .0 16 124.62+27.29.30
79.1829.35Grubhub GRUB ...dd74.50+1.07 ...
135.3144.28GpoAeroportuar PAC ... 22 87.51+4.79 ...
210.3882.08GpoAeroportSur ASR ... 17 117.06+4.74 ...
8.923.32GpoAvalAcc AVAL 6.8 7 4.64+0.04 .0259
4.241.28GpoSupervielleSUPV 1.7 2 1.72–0.07.0409
12.614.65GrupoTelevisa TV ...dd7.24+0.92 ...
17.25 8.07 GuangshenRail GSH 4.4dd8.29–0.04.423
23.583.64Guess GES 3.2dd14.07+1.29.1125
124.1671.64Guidewire GWRE ...dd115.47+12.32 ...H
151.9758.38HCAHealthcare HCA .0 14 133.96+6.91.43
62.9331.61HCIGroup HCI 3.4 18 47.75–0.88.40
4.321.29HC2HoldingsHCHC ...dd2.53+0.03 ...
65.3829.50HDFCBank HDB ... 26 56.22+4.45 ...
3.010.35HEXO HEXO ...dd .76+0.11 ...
42.9016.61HNI HNI 3.5 18 34.95+0.88.305
23.9312.54HP HPQ 3.6 11 19.37+0.28.1762
10.01 9.65 HPXA HPX ......9.80–0.04 ...
10.629.81HPXUn HPX.UT ......10.13+0.03 ...
1.00 0.70 HPXWt HPX.WT ...... .80–0.07 ...
39.6917.95HSBC HSBC .0dd20.13+0.26.50
30.6211.78HUYA HUYA ... 63 25.79+0.24 ...
130.7563.41Haemonetic HAE ... 52 95.52+6.73 ...
25.474.25Halliburton HAL 1.4dd12.58+1.27.045
22.996.68HamiltonBeach HBB 1.8 10 21.05+0.23.095
17.33 6.96Hanesbrands HBI 3.5 12 17.21+1.06.15
28.1611.31Hanger HNGR ... 17 17.60+1.57 ...
45.98 15.01HannonArmstrongHASI 3.0 36 45.82+2.64.34
144.7175.11HanoverIns THG 2.7 13 95.94+2.30.65
40.8914.31HarleyDavidsonHOG .3 57 28.02+2.21.02
7.611.76HarmonyGold HMY ...dd5.96+0.70 ...
23.614.19Harsco HSC ...dd15.11+0.68 ...
62.7519.04HartfordFinl HIG 3.4 8 38.61+1.05.325
24.76 9.81HavertyFurn HVT 3.3 17 24.02+2.23.20
24.65 10.67HavertyFurnAHVT.A3.1 18 24.65+3.33.19
55.1532.02HawaiianElec HE 3.8 18 34.47+0.58.33
37.9724.10HealthcareRealty HR 4.0 38 30.34–0.58.30
34.2220.61HealthcareAmer HTA 4.9cc26.09–0.71.32
37.9318.63HealthpeakPropPEAK 5.2 46 28.63+0.13.37
6.791.40HeclaMining HL .2dd5.53+0.45.0025
134.4552.01Heico HEI .1^45 111.66+5.56.08
104.2751.78HeicoA HEI.A .2 40 97.52+6.94.08
10.000.99HelixEnergy HLX ... 13 2.75+0.37 ...
47.3312.40Helm&Payne HP 6.7dd15.02+1.00.25
52.8920.73Herbalife HLF ... 24 51.35+2.15 ...
50.8111.81HercHoldings HRI ...^31 45.90+3.82 ...
16.405.42HerculesCapitalHTGC10.6 14 12.04+0.28.32
15.617.50HeritageInsuranceHRTG 2.3 9 10.50+0.27.06
14.822.29HershaHospitality HT .0dd5.56–0.16.28
161.83109.88Hershey HSY 2.2 29 145.63+2.71.804
20.850.40HertzGlobal HTZ ...dd1.10+0.02 ...
74.1126.06Hess HES 2.6dd38.06+0.35.25
25.665.70HessMidstreamHESM10.3 9 16.62+1.60.4363
17.597.43HewlettPackard HPE 4.9dd9.81+0.39.12
80.5724.54Hexcel HXL .0 16 37.02–0.13.17
1.980.16HighPointRscs HPR ...dd .26+0.04 ...
52.7625.10HighwoodsProp HIW 5.4 12 35.35+0.17.48
3.721.08HillIntl HIL ... 14 1.48+0.10 ...
117.6872.29Hill-Rom HRC 1.0 29 89.46+6.55.22
34.6313.61Hillenbrand HI 2.8dd30.88+1.73.2125
26.2811.05Hilltop HTH 1.7^6 21.25+0.23.09
36.568.28HiltonGrandVac HGV ... 24 22.83+1.26 ...
115.4844.30Hilton HLT .0cc91.37+3.41.15
17.284.67HoeghLNGPtrsHMLP15.3 8 11.51+0.35.44
24.596.57HollyEnergy HEP10.6 6 13.15+1.07.35
58.8818.38HollyFrontier HFC 6.7dd20.87+1.27.35
292.95140.63HomeDepot HD 2.1 26 285.92+6.611.50
29.4419.38HondaMotor HMC 3.0 23 24.38+0.26.1034
184.06101.08Honeywell HON 2.1 21 174.38+8.77.93
46.2330.48HoraceMannEdu HMN 3.5 13 34.24+0.49.30
10.4510.00HorizonAcqnHZAC.UT ......10.24+0.07 ...
6.951.20HorizonGlobal HZN ...dd5.74–0.14 ...
52.9739.01HormelFoods HRL 1.9 29 48.96–0.06.2325
78.97 25.51DRHorton DHI .9 14 78.09+0.20.175
18.907.86HostHotels HST .0cc11.58+0.29.20
64.8442.86HoulihanLokey HLI 2.1 22 63.49+4.06.33
38.18 5.12Hovnanian HOV ... 38 36.54+0.63 ...
129.7435.10HowardHughes HHC ...dd62.58+1.48 ...
27.879.25HowmetAerospaceHWM .0 15 18.30+0.42.0163
18.208.52Huami HMI ... 14 13.65+0.94 ...
21.2511.69HuanengPower HNP ... 12 15.63+0.22 ...
155.0085.62Hubbell HUBB 2.5 20 144.08+6.57.91
322.71 90.84HubSpot HUBS ...dd321.57+36.12 ...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.New York Stock Exchange Composite List