October 12, 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
64.32 40.48AAON AAON.6 4863.56+2.63.19
58.7230.02AcadiaPharmACAD... dd42.73+1.37 ...
39.3720.03ACIWorldwideACIW ... 4730.08+2.83 ...
13.004.07ACImmune ACIU ... dd 5.13+0.28 ...
113.8712.51ACMResearchACMR... cc75.45+2.45 ...
5.251.45ADMABiologicsADMA... dd 2.49+0.01 ...
19.656.25AGNCInvt AGNC10.2dd14.07+0.13.12
1.460.28ALJRegional ALJJ ... dd 1.01+0.18 ...
52.0028.01AlxOncologyALXO... ...35.66+1.03 ...
13.804.41AMAGPharmAMAG... dd13.33–0.41 ...
49.1019.62AMCNetworksAMCX... 723.75–0.30 ...
80.6548.02Amerisafe AMSF1.9 12 57.95+0.14.27
37.45 7.47A-MarkPrecMetAMRK... 937.00+2.82 ...
17.054.10ANGIHomesvcsANGI ... cc11.31–0.72 ...
80.8725.23ANIPham ANIP ... dd30.78+2.19 ...
354.87200.07Ansys ANSS... 73336.82+15.24 ...
23.607.19ARKRestaurantsARKR.0 dd12.18+0.67.25
402.87191.25ASML ASML.6 51388.99+18.991.2718
1.920.61ATACreativityAACG... dd 1.08–0.02 ...
79.6437.01ATNIntl ATNI1.4dd50.37+1.67.17
10.712.23AveoPharmaAVEO... dd 6.54+0.52 ...
29.329.76AVROBIO AVRO... dd15.12+2.33 ...
6.74 1.85AXT AXTI ... dd 6.31+0.10 ...
319.19119.01Abiomed ABMD... 79273.56+11.57 ...
69.1360.62AcaciaCommsACIA ... 4967.74+0.70 ...
4.461.75AcaciaResearchACTG... dd 3.38–0.03 ...
13.88 12.05AcademySports ASO ... ...13.30+0.31 ...
35.3011.09AcadiaHealthcareACHC... 2732.41+1.47 ...
119.83 38.75AcceleronPharmaXLRN... dd118.98+12.50 ...
42.2028.68Accolade ACCD... dd38.94+0.20 ...
4.681.33Accuray ARAY... 82 2.73+0.18 ...
2.500.70AcelRxPharmACRX... dd 1.88+0.53 ...
5.04 0.70AclarisTherapACRS... dd 4.75+1.79 ...
2.820.42AcordaTherapACOR... dd .74+0.18 ...
87.7350.51ActivisionBliz ATVI .5 3378.21–0.09.41
38.9924.00AcutusMedicalAFIB ... ...30.27+2.95 ...
7.451.90AdamasPharmADMS... dd 4.82+0.63 ...
13.400.71AdaptimmuneTherADAP... dd 8.21+0.20 ...
52.19 15.19AdaptiveBiotechADPT... dd52.12+3.84 ...
106.9843.13AddusHomeCareADUS... 5096.55+1.50 ...
6.491.50ADDvantage AEY ... dd 2.06+0.06 ...
69.166.02AdicetBio ACET... dd13.72+1.83 ...
536.88255.13Adobe ADBE... 63502.16+23.17 ...
13.204.80Adtran ADTN3.3dd10.89+0.54.09
14.373.52AdvEmissionsADES.0 dd 4.69–0.12.25
82.2633.38AdvEnergyIndsAEIS ... 4270.40+8.68 ...
94.2828.81AdvMicroDevicesAMD ... cc83.10+1.30 ...
1.480.26Advaxis ADXS... dd .41 ... ...
26.985.17AdverumBiotechADVM... dd11.14+1.30 ...
23.6511.40Aegion AEGN... dd15.49+0.94 ...
11.383.50AegleaBioTherapAGLE... dd 7.90+0.88 ...
3.900.37Aemetis AMTX... dd 3.39–0.09 ...
26.2610.22AeriePharm AERI ... dd11.83–0.14 ...
87.0045.00AeroVironmentAVAV... 5071.14+8.17 ...
12.563.81AestheticMed AIH ... dd 5.34+0.77 ...
4.911.42Affimed AFMD... dd 3.70+0.50 ...
34.8713.98Afya AFYA ... 4125.91–0.80 ...
37.1712.61Agilysys AGYS... dd27.48+2.96 ...
56.7527.77AgiosPharm AGIO ... dd35.61+2.19 ...
68.4535.75Agora API ... ...45.05+1.06 ...
4.201.00AgroFresh AGFS... dd 2.60+0.21 ...
37.0010.09AimmuneTherapAIMT ... dd34.59+0.24 ...
24.508.95AirT AIRT ... dd 9.73+0.03 ...
0.740.01AirTWt AIRTW... ... .02–0.01 ...
28.7113.20AirTransportSvcsATSG... dd26.55+1.05 ...
120.0075.18AkamaiTechAKAM... 34112.53+3.92 ...
21.718.00AkceaTherapAKCA... dd18.17+0.04 ...
13.712.34AkebiaTherapAKBA... dd 3.11+0.64 ...
41.1610.78AkeroTherapAKRO... dd28.81–0.18 ...
30.67 16.69 Akouos AKUS... ...17.03–4.31 ...
74.6632.00Alarm.com ALRM... 5460.54+3.41 ...
2.861.44AlaskaCommSysALSK .0 12 2.04+0.02.09
35.939.98Alector ALEC ... dd10.12 ... ...
128.57 72.67AlexionPharmALXN ... 33124.52+12.97 ...
38.2522.55Alico ALCO1.2 10 31.17+1.79.09
340.29127.88AlignTech ALGN... 15328.64+13.75 ...
9.98 ...AlimeraSciencesALIM ... dd 4.86+0.06 ...
21.8811.98Alkermes ALKS ... dd16.86+1.07 ...
139.9941.61Allakos ALLK ... dd82.49+2.64 ...
38.9520.88AllegianceBcshsABTX1.5 14 26.19+1.99.10
183.2660.06AllegiantTravelALGT .0 dd124.41+4.76.70
6.300.53AllenaPharm ALNA ... dd 1.57+0.06 ...
14.312.63AllianceResourceARLP .0 dd 2.78–0.08.40
60.2837.66AlliantEnergy LNT2.8 21 54.74+1.65.38
49.9819.00AlliedMotionTechAMOT.3 2843.88+2.22.03
55.0017.43AllogeneTherapALLO ... dd41.54+4.96 ...
13.056.44Allot ALLT ... dd 9.84+0.93 ...
45.2818.15AlloVir ALVR ... ...27.76–0.48 ...
11.824.56AllscriptsHlthcrMDRX... dd 8.39+0.13 ...
167.3377.51AlnylamPharmALNY ... dd147.00+11.32 ...
17.30 5.82Alpha&OmegaSemAOSL... dd16.36+3.29 ...
1726.101008.87AlphabetA GOOGL... 341510.45+54.85 ...
1733.181013.54AlphabetC GOOG... 341515.22+56.80 ...
10.10 2.19Alphatec ATEC... dd 9.68+3.17 ...
15.002.05AlpineImmuneALPN ... dd 8.49–0.49 ...
46.22 23.04AltairEngg ALTR ... dd45.10+2.10 ...
35.101.51Altimmune ALT ... dd12.37–0.60 ...
23.586.00AltisourcePortfASPS... dd13.38+0.24 ...
43.1712.00AltraIndlMotionAIMC .4 dd40.21+1.89.04
59.609.40AltusMidstreamALTM... dd10.44–0.36 ...
20.007.90AmalgamBankAMAL2.7 8 11.97+0.37.08
26.123.36Amarin AMRN... dd 5.25+0.78 ...
3552.251626.03Amazon.comAMZN... cc3286.65+161.65 ...
73.5936.02Ambarella AMBA... dd58.15+6.23 ...
77.2944.05Amdocs DOX2.2 17 59.40+1.91.3275
248.96127.12Amedisys AMED... 64247.83+14.30 ...
23.599.17AmerantBancorpAAMTB... 3510.68+0.75 ...
17.506.84AmerantBancorpBAMTBB... 26 8.00–0.10 ...
426.50222.34Amerco UHAL.0 18360.16–1.79.50
8.173.52AmerFirstMultifamATAX5.911 4.09–0.07.06
31.678.25AmerAirlines AAL .0 dd13.20+0.20.10
104.9765.14AEP AEP3.1 23 89.82+4.52.70
53.51 47.71AmerElecPwrUnAEPPZ5.8...53.11+2.26.7656
58.7737.05AmerElecPwrUnAEPPL5.9...52.16+2.10.7656
15.184.20AmericanFin AFIN12.8dd 6.64+0.09.0708
40.5718.53AmNtlBcsh AMNB4.9 8 22.26+0.74.27
122.8363.93AmericanNatlANAT4.5 8 73.11+2.67.82
30.0112.24AmOutdoorBrandsAOUT... ...15.01+1.90 ...
41.0918.47AmericanPubEduAPEI ... 3530.15+0.99 ...
16.438.00AmRvrBksh AMRB2.6 10 10.64+0.94.07
21.489.05AmerSoftwareAMSWA2.8 66 15.48+1.16.11
17.84 4.40AmerSupercondAMSC... dd17.01+2.66 ...
117.7035.30AmericanWoodmarkAMWD... 2491.84+7.93 ...
129.7035.18AmerCarMartCRMT... 1293.52+5.22 ...
44.9017.12AmerisBancorpABCB2.3 13 25.88+2.06.15
4.302.36AmeriServFinASRV3.510 2.88+0.19.025
264.97177.05Amgen AMGN2.7 19 236.70–8.711.6016.136.25AmicusTherapFOLD ... dd15.12+1.65 ...
15.805.40AmkorTech AMKR ... 1112.69+1.54 ...
22.6912.33AmphastarPharmAMPH ... cc21.24+2.24 ...
15.507.45AmrytPharmaAMYT ... ...12.51 ... ...
7.963.55AmtechSystemsASYS ... dd 5.86+0.51 ...
6.071.40Amyris AMRS ... dd 3.13+0.09 ...
127.3979.08AnalogDevices ADI2.0 41 123.33+9.32.62
39.4810.00AnaptysBio ANAB ... dd16.84+1.23 ...
25.9310.00Andersons ANDE3.6dd19.61+0.17.175
17.247.48AngioDynamicsANGO ... dd11.62+0.13 ...
75.7222.01AnikaTherap ANIK ... 4938.32+2.23 ...
31.8415.33Annexon ANNX ... dd27.88+0.91 ...
12.18 3.15 AnPacBioMedANPC ... ... 3.85 ... ...
33.773.80Apache APA1.0dd 9.67–0.07.025
45.0416.85ApellisPharm APLS ... dd36.29+5.50 ...
6.151.95Aphria APHA ... dd 5.75+1.34 ...
41.0713.77ApogeeEnt APOG2.9 14 25.45+4.11 .1875
3.281.24ApolloEnd APEN ... dd 1.66–0.06 ...
18.335.20ApolloInv AINV14.7dd 8.44–0.18.05
180.5681.01AppFolio APPF ... cc164.31+16.75 ...
78.22 29.07Appian APPN ... dd77.19+11.40 ...
137.9853.15Apple AAPL .7 36116.97+3.95.205
10.422.29AppliedGeneticAGTC ... dd 5.55+0.63 ...
69.9036.64ApplMaterialsAMAT1.4 18 63.29+5.08.22
35.70 17.05AppliedMolecularAMTI ... ...35.00+3.54 ...
17.575.00AppliedOptoelecAAOI ... dd11.83+0.50 ...
57.3910.06AppliedTherapAPLT ... dd22.86+2.84 ...
53.1119.02ApreaTherapAPRE ... dd28.65+3.59 ...
5.281.60Aptinyx APTX ... dd 3.90+0.56 ...
18.251.16Aptorum APM ... dd 2.85+0.27 ...
8.592.81ApyxMedicalAPYX ... dd 5.57+0.41 ...
10.001.41AquestiveTherapAQST ... dd 4.83+0.16 ...
15.623.34Aravive ARAV ... dd 5.20+0.40 ...
9.020.82ArbutusBiopharmaABUS ... dd 3.20+0.18 ...
36.15 13.54ArcBest ARCB .9 3335.00+3.34.08
48.3220.93ArchCapital ACGL ... 1231.53+1.83 ...
59.4929.09ArcoPlatformARCE ... dd38.31–2.95 ...
66.248.51ArcturusTherapARCT ... dd51.12+8.33 ...
40.8817.10ArcutisBiotherapARQT ... dd24.14+0.84 ...
8.824.18Ardelyx ARDX ... dd 5.79+0.54 ...
83.85 32.95ArenaPharmARNA ... dd82.57+7.59 ...
19.337.90AresCapital ARCC11.1cc14.36+0.02.40
277.38 103.75arGEN-X ARGX ... dd276.27+13.97 ...
36.1119.59ArrowFinancialAROW3.7 11 27.19+1.50.2451
73.7219.51ArrowheadPharmARWR ... dd46.05+2.23 ...
39.6030.01ArtesianRscsAARTNA3.0 20 34.81–0.27.2571
61.5715.19Arvinas ARVN ... dd25.26+1.14 ...
166.99 91.96AscendisPharmaASND ... dd160.73+2.10 ...
8.180.35AslanPharm ASLN ... dd 1.94–0.01 ...
13.174.65AspenGroupASPU ... dd12.07+1.15 ...
142.8973.07AspenTech AZPN ... 40132.40+5.86 ...
27.848.49AssemblyBiosciASMB ... dd15.42–1.11 ...
1.710.55Assertio ASRT ... dd .75+0.09 ...
63.7425.17AstecIndustriesASTE .8 9258.48+3.65.11
64.9436.15AstraZeneca AZN2.5 67 54.72+0.50.45
33.246.99Astronics ATRO ... dd 8.24+0.19 ...
16.985.29AstroNova ALOT .0 dd 7.90–0.18.07
19.364.52AtaraBiotherapATRA ... dd14.47+1.40 ...
18.355.63Athenex ATNX ... dd12.24+0.01 ...
20.4215.79AthiraPharmaATHA ... ...16.81+0.33 ...
3.481.46AtlanticAmericanAAME ... dd 2.00+0.04 ...
20.218.89AtlCapitalBcshsACBI ... 1513.26+1.25 ...
38.8618.55AtlUnionBkshs AUB4.1 13 24.37+1.83.25
32.5017.74AtlanticaSust AY5.5cc30.04+1.78.42
18.365.00Atlanticus ATLC ... 713.67+0.94 ...
68.63 14.97AtlasAir AAWW ... dd67.73+3.84 ...
14.145.00AtlasTech ATCX ... dd 9.16+0.55 ...
1.400.36AtlasTechWtATCXW ... ... .53 ... ...
199.87 107.00Atlassian TEAM ... dd198.85+14.06 ...
29.359.51Atreca BCEL ... dd14.96+1.37 ...
51.7623.17AtriCure ATRC ... dd41.35+3.49 ...
846.15579.00Atrion ATRI1.1 34 640.35+35.351.75
65.5522.51AuburnNatlBncpAUBN2.8 16 37.00+0.25.255
44.949.00AudioCodesAUDC .8 cc34.03+2.85.14
21.933.85AuriniaPharmAUPH ... dd15.68+1.64 ...
4.361.40AuroraMobile JG ... dd 1.50+0.04 ...
261.94125.38Autodesk ADSK ... cc237.50+11.94 ...
17.193.00AutolusTherapAUTL ... dd12.35+1.26 ...
182.32103.11ADP ADP2.4 26 149.85+11.18.91
13.493.27AvadelPharmAVDL ... 18 5.62+0.50 ...
23.507.10AviatNetworksAVNW ... cc22.18+1.07 ...
9.664.67AvidTechnologyAVID ... 27 8.91+0.55 ...
37.4623.06AvidityBio RNA ... ...27.67–0.95 ...
52.986.35AvisBudget CAR ... dd31.57+3.23 ...
43.0017.85Avnet AVT3.0dd28.07+2.10.21
3.882.02Aware AWRE ... dd 2.69–0.04 ...
31.5012.99AxcelisTechs ACLS ... 2323.78+1.53 ...
7.732.25AxcellaHealthAXLA ... dd 4.93+0.22 ...
104.9049.80AxonEnterpriseAAXN ... dd98.99+7.44 ...
52.1015.25AxonicsModulAXNX ... dd50.95+2.25 ...
6.931.41AxovantGeneAXGT ... dd 3.99–0.53 ...
109.9417.67AxsomeTherapAXSM ... dd74.60+4.10 ...
16.508.62AyalaPharm AYLA ... ...11.89–0.01 ...
18.0013.54 AziyoBiologicsAZYO ... ...13.54–3.46 ...B
5.241.51BBQHoldings BBQ ... 7 4.03+0.78 ...
14.507.73BCBBancorpBCBP6.710 8.37+0.32.14
12.032.01BELLUSHealth BLU ... dd 2.41+0.13 ...
6.152.07BGCPartnersBGCP1.549 2.68+0.09.01
44.476.01BJsRestaurantsBJRI .0 dd33.04+2.52.13
44.76 13.38BMCStock BMCH ... 2544.39+0.57 ...
88.2834.57BOKFin BOKF3.6 11 57.38+3.42.51
30.158.35BRPGroup BRP ... dd27.30+0.57 ...
58.63 12.97BRP DOOO ... 4558.12+4.05 ...
30.1712.94BRileyFin RILY4.4 26 26.98+1.18.05
147.3882.00Baidu BIDU ... 87126.49+1.87 ...
113.9378.30Balchem BCPC .5 41103.42+4.84.52
21.614.97BallardPowerBLDP ... dd18.82+2.79 ...
63.9626.00BancFirst BANF3.1 13 44.56+2.29.34
188.19 42.61Bandwidth BAND ... dd178.12–3.13 ...
31.7614.20BankOZK OZK5.0 11 22.03–0.04 .275
12.315.68BankofCommerceBOCH2.710 7.40 ... .05
32.2517.40BankofPrincetonBPRN2.0 11 20.30+2.12.10
20.045.58Bank7 BSVN4.211 9.50+0.32.10
14.146.73BankFinancialBFIN5.5 9 7.25–0.03.10
30.0012.07BankwellFinBWFG3.7 12 15.30+0.34.14
59.6427.12Banner BANR4.6 11 35.83+2.47.41
47.5122.19Baozun BZUN ... 4733.78+1.18 ...
95.6427.25BarrettBus BBSI2.2 10 55.55+1.15.30
18.244.25BassettFurnitureBSET2.9dd15.60+0.45 .125
23.509.67BayCom BCML ... 912.35+1.12 ...
36.7811.67BeaconRoofBECN ... dd35.85+3.69 ...
31.8013.00BeamTherapBEAM ... dd29.41+7.17 ...
5.151.15BeasleyBroadcastBBGI .0 dd 1.30+0.07.05
22.12 3.43BedBath BBBY .0 dd21.46+0.86.17
313.69 116.87BeiGene BGNE ... dd312.66+29.38 ...
17.606.08BelFuseA BELFA2.2dd10.75–0.13.0621.506.30BelFuseB BELFB2.7dd10.50–0.20.07
25.516.09Benefitfocus BNFT ... dd10.84–0.62 ...
35.3527.00BentleySystems BSY ... ...30.39+0.22 ...
89.67 50.26BerkeleyLights BLI ... ...83.97+5.79 ...
11.721.82Berry(bry) BRY .0 dd 3.36+0.08.12
197.50 48.18BeyondMeatBYND ... dd194.95+28.71 ...
21.597.50BicycleTherapBCYC ... dd19.01–0.49 ...
8.86 0.65Big5SportingGdsBGFV4.913 8.10+0.24.10
162.5063.77BigCommerceBIGC ... dd97.76+13.09 ...
54.0014.10Bilibili BILI ... dd48.42+6.62 ...
286.68155.17Bio-Techne TECH .5 46265.08+18.18.32
6.291.38BioCryst BCRX ... dd 3.91+0.54 ...
7.212.85BioDeliverySciBDSI ... 78 4.16+0.33 ...
374.99220.01Biogen BIIB ... 8286.54+8.90 ...
131.9566.80BioMarinPharmBMRN ... cc78.85+3.87 ...
105.0012.53BioNTech BNTX ... dd89.04+15.34 ...
69.7342.00BioSpecificsTechBSTC ... 2460.41+7.91 ...
55.8527.35BioTelemetry BEAT ... 8645.13+0.39 ...
46.2517.63BlackDiamondBDTX ... dd33.78+3.11 ...
94.9338.22Blackbaud BLKB .0 cc59.93+5.70.12
98.56 38.32BlackLine BL ... dd98.43+10.33 ...
5.201.47BlackRockCapInvtBKCC15.0dd 2.66+0.17.10
14.764.02BlkRkTCPCapTCPC12.1dd 9.89–0.11.30
24.294.54BloominBrandsBLMN4.6dd17.33+1.19.20
26.518.37Blucora BCOR ... dd10.83+1.14 ...
23.998.40BlueBird BLBD ... 2812.48+0.42 ...
99.3638.95bluebirdbio BLUE ... dd57.60+5.95 ...
35.898.04BlueCity BLCT ... dd10.19+1.91 ...
1.790.53BlueknightEnerBKEP11.1dd 1.44 ... .04
100.52 43.29BlueprintMedBPMC ... dd99.91+7.83 ...
15.926.66BoingoWirelessWIFI ... dd10.30+0.07 ...
2094.001107.29BookingHldgsBKNG ... 311817.89+107.18 ...
13.085.00BostonPrivFinBPFH3.813 6.31+0.61.06
57.2227.82Bottomline EPAY ... dd44.86+2.58 ...
12.535.10Brainsway BWAY ... dd 5.90+0.09 ...
34.2516.51BridgeBancorpBDGE5.0 8 19.32+1.41.24
48.3614.23BridgeBioPharmaBBIO ... dd39.34–0.26 ...
31.8714.06BridgfordFoodsBRID ... 2518.70 ... ...
13.365.44Brightcove BCOV ... dd10.72+0.67 ...
48.2512.05BrighthouseFin BHF ... 130.61+1.92 ...
380.00 155.67Broadcom AVGO3.5 71 376.70+19.873.25
20.137.10BrookfieldProp BPY9.7dd13.78+0.87.3325
20.097.15BrookfieldPropREITBPYU8.8dd15.13+2.03.3325
16.968.13BrooklineBcp BRKL4.916 9.30+0.51.115
57.5621.19BrooksAutoBRKS .8 9752.55+5.41.10
54.4930.78Bruker BRKR .4 4042.14+3.36.04
41.4122.20BrynMawrBankBMTC3.9 15 27.53+1.74.27
34.49 9.00BuildersFirstSrcBLDR ... 1934.00+0.31 ...
32.4018.64BurningRockBioBNR ... dd26.50+2.20 ...
26.649.17BusFirstBcshsBFST2.5 12 15.82+0.32.10C
12.938.42Cadiz CDZI ... dd10.17+0.13 ...
57.6128.00C&FFin CFFI4.9 7 31.05+1.34.38
30.9516.25CBFinSvcs CBFV4.7 9 20.46+1.71.24
31.7312.50CBTX CBTX2.2 13 18.21+1.37.10
57.0029.12CDKGlobal CDK1.4 26 43.67–0.38.15
146.0973.39CDW CDW1.2 25 125.99+2.50.38
46.5020.45CEVA CEVA ... cc44.81+5.76 ...
28.7522.40 C4Therap CCCC ... ...22.80–2.69 ...
106.75 56.94CHRobinsonCHRW1.9 31 105.45+4.58.51
15.816.27CimComm CMCT3.5dd 8.49–1.41.075
8.861.62CLPS CLPS ... 86 2.99+0.24 ...
174.8785.26CMCMaterialsCCMP1.1 54 156.55+14.12 .44
225.36131.80CMEGroup CME2.0 26 169.41+0.92.85
33.7813.25CNBFinPA CCNE4.1 7 16.69+1.08.17
47.29 22.51CompassPathCMPS ... ...34.61–2.21 ...
58.1921.96CRAIntl CRAI2.4 14 39.14+1.03.23
105.1232.30CRISPRTherapCRSP ... cc98.26+18.59 ...
58.6936.33CSGSystemsCSGS2.3 18 41.64+0.27.235
2.970.35CSICompresscoCCLP4.5dd .89+0.01.01
15.854.51CSP CSPI .0 dd 8.46–0.09.15
86.43 50.13CSWIndustrialsCSWI .6 3085.55+6.96.135
81.4046.81CSX CSX1.3 21 78.48+1.33.26
22.2214.92CVBFin CVBF4.0 14 17.90+1.01.18
19.635.51CabalettaBioCABA ... dd10.81+1.00 ...
117.5951.39CadenceDesignCDNS ... 31111.93+6.61 ...
70.746.02CaesarsEnt CZR ... dd52.35–4.48 ...
17.857.65CaesarstoneCSTE .0 cc11.99+1.73.15
46.6630.74Cal-MaineFoodsCALM ... 4138.01–0.40 ...
12.143.70CalAmp CAMP ... dd 7.93+0.47 ...
95.6948.31CalavoGrowersCVGW1.6dd68.62+0.861.10
21.009.11CaliforniaBncpCALB ... 2112.00+0.79 ...
8.182.55CalitheraBiosciCALA ... dd 3.77+0.22 ...
28.63 19.00CalliditasTherapCALT ... dd28.26+4.73 ...
4.700.82CalumetSpecialtyCLMT ... dd 3.45+0.58 ...
8.412.40Calyxt CLXT ... dd 5.47+0.16 ...
19.903.57CambiumNtwksCMBM ... cc17.19+0.47 ...
48.4825.74CamdenNationalCAC4.1 9 32.52+1.47.33
19.48 6.27Camtek CAMT ... 4519.43+1.99 ...
13.001.76Canaan CAN ... dd 1.96+0.09 ...
42.74 12.00CanadianSolarCSIQ ... 1041.62+5.72 ...
18.007.80CanterburyParkCPHC .0 7112.25+0.18.07
15.076.98CapitalBancorpCBNK ... 910.52+0.91 ...
30.9515.61CapitalCityBankCCBG2.6 12 21.54+1.75.14
14.205.18CapitalProductCPLP5.5 6 7.30+0.47.10
22.567.39CapitalSouthwestCSWC11.4dd14.34–0.06.10
55.209.20CapitalaFinanceCPTA .0 dd 9.56+0.08.4998
14.578.75CapitolFedFinCFFN3.0 23 11.25+0.65.085
17.487.44CapStarFin CSTR1.9 10 10.62+0.75.05
26.678.88CaraTherapCARA ... dd13.99+0.81 ...
55.2226.00CardiovascularSys CSII ... dd38.02+0.52 ...
107.5027.33Cardlytics CDLX ... dd80.92+9.41 ...
47.4115.71Cardtronics CATM ... 2621.03–0.03 ...
54.22 13.04CareDx CDNA ... dd53.96+12.18 ...
24.567.16CareTrustREITCTRE5.4 36 18.56–0.39.25
40.9114.25CarGurus CARG ... 5922.63+0.66 ...
34.9815.21Carlyle CG4.0dd26.80+1.50.25
16.441.04CarParts.comPRTS ... dd10.91+0.45 ...
8.470.98CarrolsRestr TAST ... dd 6.85+0.04 ...
24.256.30CarterBk&TrCARE .0 9 7.15+0.26.14
7.421.85CasaSystemsCASA ... dd 4.53+0.43 ...
60.00 34.35CasellaWasteCWST ... 8459.75+2.24 ...
186.58 114.01CaseysGenStoresCASY .7 23183.31+2.26.32
60.9728.85CassInfoSysCASS2.5 23 43.50+3.29.27
55.06 15.26CastleBiosci CSTL ... cc54.86+3.43 ...
8.592.74CatabasisPharmCATB ... dd 6.28+0.15 ...
38.9117.58CathayGenBncpCATY5.2 8 23.83+1.63.31
236.1099.58CavcoIndustriesCVCO ... 25186.11+1.58 ...
9.003.53CECOEnv CECE ... 17 7.99+0.54 ...
21.977.32Cellectis CLLS ... dd20.06+2.79 ...
19.5011.48CellularBiomedCBMG ... dd18.46+0.08 ...
13.014.10Celyad CYAD ... dd 9.40+0.16 ...
28.717.80Centogene CNTG ... dd10.85+1.41 ...
5.031.80CentralEurMediaCETV ... 17 4.58+0.37 ...
44.8023.82CentralGardenCENT ... 2142.70+2.69 ...
41.1021.66CentralGardenACENTA ... 1938.62+2.16 ...
11.332.91CenturyAluminumCENX ... dd 7.97+0.84 ...93.4951.40CenturyBancorpACNBKA.8 1168.70+0.79.14
3.190.99Ceragon CRNT... dd 2.47+0.03 ...
62.4411.39Cerence CRNC... 2953.76+5.31 ...
80.9053.08Cerner CERN1.0 44 72.39+1.21.18
7.942.71Cerus CERS... dd 6.82+0.78 ...
17.576.18ChangeHlthcrCHNG... dd14.95+0.18 ...
63.2930.71ChangeHlthcrUnCHNGU5.5...54.45+0.67.75
77.5615.00ChartIndustriesGTLS ... 4473.10–0.65 ...
640.00345.67CharterCommsCHTR... 60635.64+15.41 ...
130.9880.06CheckPoint CHKP... 22125.18+6.87 ...
16.498.61CheckmatePharmCMPI ... ...11.77–0.02 ...
45.2414.52CheesecakeCAKE.0 dd31.67+2.38.36
40.333.55ChefsWarehouseCHEF... dd15.75+0.15 ...
65.437.19ChemoCentryxCCXI ... dd59.27+5.58 ...
46.6921.75ChemungFinlCHMG3.2 11 32.70+2.70.26
7.752.88Chiasma CHMA... dd 3.91–0.18 ...
17.904.66ChickenSoupACSSE... dd14.75–0.13 ...
88.479.25Children'sPlacePLCE .0 dd28.42–1.69.56
3.891.19Chimerix CMRX... dd 3.03+0.60 ...
119.4497.91ChinaBiologicCBPO... 29112.56+1.46 ...
31.403.65ChinaFinanceJRJC ... dd 8.36+0.37 ...
4.690.94ChinaIndex CIH ... 3 1.40+0.02 ...
2.440.63ChinaXDPlasticsCXDC... dd 1.16–0.01 ...
16.7613.39Chindata CD ... dd15.41+1.41 ...
20.204.51ChinookTherapKDNY... dd16.33+2.32 ...
24.8315.00ChipMOSTechsIMOS ... 819.51+0.21 ...
183.3452.90ChurchillDownsCHDN.3 dd170.68–0.52.581
29.457.28Chuy's CHUY... dd22.36+2.05 ...
4.451.30CidaraTherapCDTX... dd 3.25+0.44 ...
145.0940.80Cimpress CMPR... 3385.72+7.50 ...
118.1946.07CincinnatiFin CINF3.0 24 79.69+1.91.60
6.000.25Cinedigm CIDM ... dd .57 ... ...
344.97154.33Cintas CTAS.8 40339.53+4.482.55
91.6347.04CirrusLogic CRUS... 2571.94+5.08 ...
50.2832.40CiscoSystemsCSCO3.6 15 39.85+1.58.36
29.50 6.70CitiTrends CTRN.0 4327.59+1.04.08
12.755.26CtznCmntyBcpCZWI2.9 8 7.17+0.14.21
27.9416.02CitizensHoldingCIZN4.3 20 22.23+0.46.24
173.5697.45CitrixSystemsCTXS1.0 24 139.43+4.54.35
83.0753.06CityHolding CHCO3.8 11 60.65+3.06 .57
15.73 7.85Clarus CLAR.7 3615.24+0.68.0249
3.751.05CleanEnerFuelsCLNE... 17 2.66+0.17 ...
23.96 8.32Clearfield CLFD ... 5123.33+2.65 ...
4.130.73ClearsideBiomedCLSD... dd 1.54–0.01 ...
17.372.93ClovisOncologyCLVS ... dd 5.68–0.07 ...
18.598.41CoastalFinl CCB ... 1313.86+1.23 ...
297.13188.08CocaColaConCOKE.4 40242.29–0.31.25
18.878.43Codexis CDXS... dd13.82+2.12 ...
23.6010.62CodorusValleyBncpCVLY2.9 15 14.00+0.94.10
3.720.30CogentBio COGT... dd 2.48+0.14 ...
92.9655.73CogentCommCCOI4.3 75 62.73+2.33.705
71.7635.20Cognex CGNX.3 8669.31+4.90.055
74.06 40.01CognizantTechCTSH1.2 25 73.08+4.22.22
178.0878.21Coherent COHR... dd117.23+7.23 ...
23.0310.86CoherusBioSciCHRS... 818.61+1.65 ...
26.438.89Cohu COHU.0 dd19.69+1.57.06
62.06 13.26CollectorsUnivCLCT1.2 50 60.05+7.58.175
25.5911.19CollegiumPharmCOLL ... dd22.29+1.11 ...
92.0733.93ColliersIntl CIGI .1 3766.94+1.13.05
16.508.70ColonyBankcorpCBAN3.5 12 11.40+1.01.10
41.4019.11ColumbiaBankingCOLB4.3 13 26.09+1.34.28
17.3410.27ColumbiaFin CLBK ... 2712.31+0.67 ...
102.8851.82ColumbiaSportswrCOLM.0 3694.53+5.59.26
42.3319.20ColumbusMcKinnCMCO.7 2336.70+3.15.06
47.7431.71ComcastA CMCSA2.1 18 44.85–0.30.23
71.9245.51CommerceBcshrsCBSH1.8 23 60.51+3.61.27
7.861.24CommVehicleCVGI ... dd 6.25–0.29 ...
15.795.50CommScopeCOMM... dd 9.63+0.41 ...
9.903.50CommsSystems JCS .0 12 3.93–0.16.02
47.5426.45CmntyTrBcp CTBI4.9 10 31.21+2.05.385
11.865.27CommWestBcshsCWBC2.2 9 8.30–0.18.045
51.9024.26CommVaultSysCVLT ... cc43.81+3.37 ...
19.903.83Compugen CGEN... dd17.53+2.35 ...
35.7816.93ComputerProgramsCPSI1.4 19 28.24+0.95.10
6.482.86ComputerTaskCTG ... 12 4.70–0.26 ...
5.511.71comScore SCOR... dd 2.10+0.06 ...
38.0011.48ComtechTelCMTL2.4 58 16.43+2.46.10
13.095.47ConcertPharmCNCE... dd11.16+0.48 ...
7.971.54Conduent CNDT... dd 3.60+0.35 ...
2.420.50Conformis CFMS... dd .76+0.01 ...
4.602.00Conifer CNFR... dd 2.79–0.09 ...
26.508.86ConnectOneBncpCNOB2.3 9 15.91+1.07.09
26.652.83Conn's CONN... dd12.47+2.06 ...
8.813.24ConsldCommCNSL... 18 5.88+0.06 ...
18.8310.13ConsldWaterCWCO3.1 32 10.89+0.38.085
59.497.87ConstellPharmCNST... dd22.87+1.12 ...
22.1511.96ConstructionPtrsROAD... 2619.91+1.39 ...
5.12 1.00ConsumerPtfoCPSS... 7 4.64+1.40 ...
116.45 55.69Copart CPRT... 39115.21+7.87 ...
34.4220.94Core-Mark CORE1.6 23 29.67+0.53.12
64.4522.22CornerstoneOnDemCSOD... dd37.54+0.53 ...
22.5014.09CorsairGamingCRSR... 5318.11–2.79 ...
73.8420.14Cortexyme CRTX... dd50.98+1.51 ...
96.4544.67Corvel CRVL... 3989.55+1.83 ...
6.881.01CorvusPharmCRVS... dd 3.99–0.08 ...939.00500.24CoStar CSGP... cc874.37+19.27 ...
369.75 271.28Costco COST.8 41369.46+14.45.70
27.9813.55CountyBancorpICBK1.4 22 19.87+1.63.07
353.5599.01CoupaSoftwareCOUP... dd304.35+26.76 ...
20.706.54CovenantLogistCVLG... dd17.86+0.29 ...
26.96 4.05Covetrus CVET... dd25.73+1.28 ...
19.005.75Cowen COWN.9 518.41+1.79.04
170.1053.61CrackerBarrelCBRL.0 dd118.26–0.041.30
539.00199.00CreditAcceptanceCACC... 20353.82–0.11 ...
74.7227.77Cree CREE... dd69.54+5.47 ...
17.996.21CrescentCapBDCCCAP12.9dd12.73+0.10.41
7.802.32Cresud CRESY... ... 3.11+0.24 ...
26.6710.63CrineticsPharmCRNX... dd16.06+1.82 ...
20.775.89Criteo CRTO... 1012.63+0.16 ...
50.98 8.40Crocs CROX... 2747.64+1.66 ...
10.564.00Cronos CRON... 12 5.74+0.71 ...
13.424.50CrossCtyHlthcrCCRN... dd 7.27+1.09 ...
14.505.66CrossFirstBkshs CFB ... 75 9.78+0.63 ...
153.1031.95CrowdStrikeCRWD... dd143.57+3.70 ...
5.923.10CumberlandPharmCPIX ... dd 3.20–0.10 ...
18.153.00CumulusMediaCMLS... dd 5.33–0.07 ...
85.0036.15CureVac CVAC... ...54.20+6.71 ...
3.590.62Curis CRIS ... dd 1.20–0.05 ...
39.159.07Cutera CUTR... dd19.92+1.61 ...
144.9069.51CyberArkSoftwareCYBR... cc114.00+6.61 ...
43.4812.77CyberOpticsCYBE... cc38.09+5.05 ...
14.771.69CyclerionTherapCYCN... dd 6.74+0.57 ...
8.39 1.21CymaBayTherapCBAY... dd 7.91+0.87 ...
86.7743.72CyrusOne CONE2.5cc80.13+4.68.51
30.14 7.73Cytokinetics CYTK... dd15.26–8.73 ...
15.443.60CytomXTherapCTMX... dd 6.82+0.35 ...D
13.491.57DBVTech DBVT... dd 1.79+0.09 ...
4.960.71DIRTTEnvl DRTT... dd 1.57+0.05 ...
42.6217.09DISHNetworkDISH ... 1227.33–1.22 ...
54.1120.15DMCGlobal BOOM.0 dd34.05+1.14.125
18.7710.26DSPGroup DSPG... dd14.39+1.30 ...
43.9410.44DXPEnts DXPE... 1417.97+1.08 ...
34.9414.60DadaNexus DADA... dd29.69+4.60 ...
7.343.69Daktronics DAKT.0 cc 4.23+0.23.05
114.55 27.55Datadog DDOG... cc111.79+8.30 ...
48.804.61Dave&Buster'sPLAY .0 dd16.10+0.39.16
1.850.32DAVIDsTEADTEA... dd 1.25+0.09 ...
2.930.84DawsonGeophysDWSN... dd 2.04+0.27 ...
71.1132.36DecipheraPharmDCPH... dd53.46+1.69 ...
41.82 12.39DenaliTherapDNLI ... dd41.56+3.10 ...
60.8731.58DentsplySironaXRAY.9 dd45.50+1.84.10
63.1124.35Descartes DSGX... cc57.07+1.23 ...
1.650.22DestinationXLDXLG... dd .31+0.04 ...
3.252.02Deswell DSWL3.3dd 2.72–0.03.09
456.23145.23DexCom DXCM... cc386.00+1.48 ...
150.0075.00DiamondHillInvtDHIL .0 13148.30+14.469.00
96.9214.55DiamondbkEnerFANG4.9dd30.69+0.22.375
27.6811.75DicernaPharmaDRNA... dd19.88+1.80 ...
18.996.18DigiIntl DGII ... 7816.68+1.03 ...
43.319.92Digimarc DMRC... dd29.21+2.32 ...
8.841.99Digirad DRAD... dd 2.75+0.20 ...
22.5010.59DimeComBcshrsDCOM4.5 14 12.48+0.99.14
64.00 31.51Diodes DIOD ... 2663.47+5.69 ...
103.0024.80DiscoveryB DISCB... 1733.05–0.46 ...
33.6617.12DiscoveryA DISCA... 1122.24+0.74 ...
31.2015.43DiscoveryC DISCK... 1019.97+0.57 ...
9.912.00DiversifiedHlthcr DHC1.1dd 3.56–0.06.01
2.090.53DixieGroup DXYN... 1 .86–0.06 ...
290.2361.68DocuSign DOCU... dd225.60+7.33 ...
2.150.78Dogness DOGZ... 87 1.05+0.01 ...
119.7160.20DollarTree DLTR ... 2593.64+2.88 ...
47.257.62Domo DOMO... dd41.30+3.29 ...
16.1911.22DonegalGroupADGICA4.1 9 14.55+0.16.15
14.6110.51DonegalGroupBDGICB4.4 8 12.00–0.10.1325
21.468.52DorchesterMnlsDMLP15.1 11 10.39+0.07.2263
97.42 44.49DormanProductsDORM... 4092.96–1.25 ...
17.856.11DouYuIntl DOYU... 5514.00+0.01 ...
64.199.85DraftKings DKNG... dd48.82–14.96 ...
24.1414.55Dropbox DBX ... cc20.39+1.21 ...
45.8835.10DuckCreekTech DCT ... ...40.29–2.62 ...
14.202.82DuluthHoldingsDLTH ... 2913.84+0.90 ...
85.5538.51Dunkin' DNKN1.9 32 84.30–0.19.4025
27.11 18.08 DyneTherapeutics DYN ... ...18.64–0.41 ...E
11.511.32ECMOHO MOHO... dd 1.43+0.04 ...
5.391.46EDAPTMS EDAP... dd 4.42–0.08 ...
17.739.70ESSABancorpESSA3.3 10 13.21+0.91.11
30.0010.12EVOPaymentsEVOP... dd25.46+1.16 ...
4.952.00EXFO EXFO... dd 3.07–0.17 ...
22.9811.74EagleBncpMTEBMT2.0 8 19.10+0.83.0975
34.138.89EagleBulkShipEGLE... dd17.25–0.64 ...
64.9433.80EaglePharmEGRX... dd46.35+4.63 ...
51.8822.55EastWestBncpEWBC3.0 9 37.20+3.63.275
31.9715.28Eastern EML2.0 13 21.56+1.70.11FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
11610
11470
11330
11190
11050
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+257.47 -177.88 +210.00 +56.38 +158.96
(PrevFri's
Close)Good Call: Spirits were lifted by prospects of a stimulus deal...and a new
iPhone from Apple. The Nasdaq Composite Index ended Friday at
11,580—jumping 4.6% for the week, in its best performance since July.