October 26, 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
65.6940.48AAON AAON.6 4761.86–1.22.19
58.7230.02AcadiaPharmACAD... dd43.17+0.56 ...
39.3720.03ACIWorldwideACIW ... 5032.14+0.61 ...
13.004.07ACImmune ACIU ... dd 4.99+0.11 ...
113.8712.51ACMResearchACMR... 9467.97–7.63 ...
5.251.45ADMABiologicsADMA... dd 2.25–0.02 ...
19.656.25AGNCInvt AGNC10.1dd14.19+0.08.12
1.460.28ALJRegional ALJJ ... dd 1.06+0.09 ...
52.0028.01AlxOncologyALXO... ...41.76–1.34 ...
13.804.41AMAGPharmAMAG... dd13.67+0.04 ...
47.4919.62AMCNetworksAMCX... 723.36+0.09 ...
80.6548.02Amerisafe AMSF1.8 13 58.86+1.47.27
37.607.47A-MarkPrecMetAMRK... 833.69–2.52 ...
17.054.10ANGIHomesvcsANGI ... cc11.09+0.15 ...
80.8725.23ANIPham ANIP ... dd28.95–0.84 ...
357.93200.07Ansys ANSS... 72330.22–19.50 ...
23.607.19ARKRestaurantsARKR.0 dd11.55–0.45.25
409.11191.25ASML ASML.6 42378.56–8.341.4095
1.890.61ATACreativityAACG... dd 1.23+0.04 ...
79.6437.01ATNIntl ATNI1.5dd46.10–2.02.17
10.712.23AveoPharmaAVEO... dd 5.90–0.21 ...
29.329.76AVROBIO AVRO... dd16.68+1.00 ...
6.811.85AXT AXTI ... dd 5.83–0.56 ...
20.8117.71Abcam ABCM... ...18.90+1.40 ...
319.19119.01Abiomed ABMD... 81281.42–5.06 ...
69.1360.62AcaciaCommsACIA ... 4867.29–0.20 ...
4.461.75AcaciaResearchACTG... dd 3.35+0.09 ...
15.7112.05AcademySports ASO ... ...14.58+0.66 ...
35.3011.09AcadiaHealthcareACHC... 2631.19–2.02 ...
124.0140.15AcceleronPharmaXLRN... dd109.34–7.47 ...
44.9628.68Accolade ACCD... dd42.01+0.38 ...
4.681.33Accuray ARAY... 94 3.10–0.02 ...
2.500.70AcelRxPharmACRX... dd 1.76–0.13 ...
5.040.70AclarisTherapACRS... dd 4.30–0.01 ...
2.780.42AcordaTherapACOR... dd .84+0.17 ...
87.7350.51ActivisionBliz ATVI .5 3581.04+0.42.41
38.9924.00AcutusMedicalAFIB ... ...26.25+0.08 ...
7.451.90AdamasPharmADMS... dd 3.55–0.89 ...
13.400.71AdaptimmuneTherADAP... dd 4.80–1.51 ...
54.2015.19AdaptiveBiotechADPT... dd49.50–2.19 ...
106.9843.13AddusHomeCareADUS... 52101.16–1.37 ...
6.491.50ADDvantage AEY ... dd 2.03–0.07 ...
69.166.02AdicetBio ACET... dd12.49–1.03 ...
536.88255.13Adobe ADBE... 62488.50–14.32 ...
13.204.80Adtran ADTN2.9dd12.42+1.54.09
14.323.52AdvEmissionsADES.0 dd 4.42–0.08.25
82.2633.38AdvEnergyIndsAEIS ... 4372.49–0.77 ...
94.2831.83AdvMicroDevicesAMD ... cc81.96–1.21 ...
1.480.26Advaxis ADXS... dd .51+0.10 ...
26.986.58AdverumBiotechADVM... dd12.36+0.03 ...
23.6511.40Aegion AEGN... dd15.74–0.31 ...
11.383.50AegleaBioTherapAGLE... dd 7.68–0.48 ...
5.100.37Aemetis AMTX... dd 4.02+0.23 ...
26.269.01AeriePharm AERI ... dd 9.91–1.73 ...
87.0045.00AeroVironmentAVAV... 5577.51+2.51 ...
12.563.81AestheticMed AIH ... dd 5.91–0.95 ...
4.911.42Affimed AFMD... dd 3.30–0.25 ...
34.8713.98Afya AFYA ... 4226.37–0.49 ...
37.1712.61Agilysys AGYS... dd26.72+0.34 ...
56.7527.77AgiosPharm AGIO ... dd38.04+2.17 ...
68.4535.75Agora API ... ...42.15+0.15 ...
4.201.00AgroFresh AGFS... dd 2.24–0.11 ...
24.508.95AirT AIRT ... dd10.07+0.17 ...
0.740.01AirTWt AIRTW... ... .04 ... ...
30.0813.20AirTransportSvcsATSG... dd29.88+2.40 ...
120.0075.18AkamaiTechAKAM... 32106.75–3.96 ...
13.712.34AkebiaTherapAKBA... dd 3.18–0.60 ...
41.1610.78AkeroTherapAKRO... dd26.24–2.11 ...
30.6716.59Akouos AKUS... ...19.70–0.29 ...
74.6632.00Alarm.com ALRM... 5460.30–0.32 ...
2.861.44AlaskaCommSysALSK .0 11 1.95–0.07.09
35.939.21Alector ALEC ... dd 9.49–0.80 ...
128.5772.67AlexionPharmALXN ... 33121.61–2.52 ...
38.2522.55Alico ALCO1.2 10 30.92+0.20.09
470.43127.88AlignTech ALGN... 21469.56+133.04 ...
17.5012.82AligosTherapALGS... ...15.10+0.25 ...
9.98 ...AlimeraSciencesALIM ... dd 4.51–0.16 ...
21.8811.98Alkermes ALKS ... dd16.39–0.74 ...
139.9941.61Allakos ALLK ... dd89.84+8.98 ...
38.9520.88AllegianceBcshsABTX1.4 15 27.91+1.80.10
183.2660.06AllegiantTravelALGT .0 dd142.28+12.19.70
6.300.53AllenaPharm ALNA ... dd 1.39–0.16 ...
13.952.63AllianceResourceARLP .0 dd 3.12+0.44.40
60.2837.66AlliantEnergy LNT2.7 21 56.67+1.78.38
49.9819.00AlliedMotionTechAMOT.3 2843.54+0.88.03
55.0017.43AllogeneTherapALLO ... dd36.30–2.93 ...
13.056.44Allot ALLT ... dd10.18+0.10 ...
45.2818.15AlloVir ALVR ... ...25.81–2.29 ...
11.824.56AllscriptsHlthcrMDRX... dd10.92–0.15 ...
167.3383.06AlnylamPharmALNY ... dd131.84–13.56 ...
17.305.82Alpha&OmegaSemAOSL... dd16.66–0.32 ...
1726.101008.87AlphabetA GOOGL... 361632.98+65.28 ...
1733.181013.54AlphabetC GOOG... 371641.00+67.99 ...
11.382.19Alphatec ATEC... dd 9.54–0.57 ...
15.002.05AlpineImmuneALPN ... dd 7.88–0.84 ...
47.4323.04AltairEngg ALTR ... dd47.39+1.11 ...
35.101.51Altimmune ALT ... dd12.00–0.97 ...
21.036.00AltisourcePortfASPS... dd12.66–0.37 ...
45.0312.00AltraIndlMotionAIMC .5 dd44.82+4.00.06
59.609.40AltusMidstreamALTM... dd10.07+0.01 ...
20.007.90AmalgamBankAMAL2.7 8 11.88+0.02.08
26.123.36Amarin AMRN... dd 4.98–0.17 ...
3552.251626.03Amazon.comAMZN... cc3204.40–68.31 ...
73.5936.02Ambarella AMBA... dd57.15+0.09 ...
77.2944.05Amdocs DOX2.3 16 57.31–1.16.3275
258.62127.12Amedisys AMED... 65251.11–0.56 ...
23.599.17AmerantBancorpAAMTB... 3711.19+0.51 ...
17.506.84AmerantBancorpBAMTBB... 26 8.00 ... ...
426.50222.34Amerco UHAL.0 18368.79+10.05.50
8.173.52AmerFirstMultifamATAX6.010 4.02–0.08.06
31.678.25AmerAirlines AAL .0 dd12.60+0.14.10
104.9765.14AEP AEP3.2 24 91.88+0.36.74
58.7737.05AmerElecPwrUnAEPPL5.8...53.13+0.55.7656
55.7547.71AmerElecPwrUnAEPPZ5.7...53.73+0.40.7656
15.184.20AmericanFin AFIN13.8dd 6.15–0.01.0708
40.5718.53AmNtlBcsh AMNB4.5 9 23.99+1.27.27
122.8363.93AmericanNatlANAT4.5 8 72.70+2.98.82
30.0112.24AmOutdoorBrandsAOUT... ...15.08+0.07 ...
41.0918.47AmericanPubEduAPEI ... 3429.59–0.72 ...
16.438.00AmRvrBksh AMRB2.6 10 10.75+0.15.07
21.489.05AmerSoftwareAMSWA2.8 67 15.64+0.31.11
18.504.40AmerSupercondAMSC... dd15.03–2.54 ...
117.7035.30AmericanWoodmarkAMWD... 2386.74–6.21 ...
129.7035.18AmerCarMartCRMT... 1293.57–2.63 ...
44.9017.12AmerisBancorpABCB2.1 9 29.14+3.16.15
4.302.36AmeriServFinASRV3.411 2.93–0.09.025264.97177.05Amgen AMGN2.8 19 227.16–8.561.60
18.566.25AmicusTherapFOLD ... dd18.48+1.31 ...
15.805.40AmkorTech AMKR ... 1213.28+0.48 ...
22.6912.33AmphastarPharmAMPH ... cc20.84–0.12 ...
15.507.62AmrytPharmaAMYT ... ...12.77+0.31 ...
7.963.55AmtechSystemsASYS ... dd 5.87–0.49 ...
6.071.40Amyris AMRS ... dd 3.05+0.23 ...
127.3979.08AnalogDevices ADI2.0 42 124.20+0.56.62
39.4810.00AnaptysBio ANAB ... dd25.73+1.65 ...
25.9310.00Andersons ANDE2.9dd23.85+0.70.175
17.247.48AngioDynamicsANGO ... dd11.07–0.42 ...
75.7222.01AnikaTherap ANIK ... 4535.21–3.34 ...
31.8415.33Annexon ANNX ... dd24.44–5.88 ...
12.183.15AnPacBioMedANPC ... ... 3.59+0.09 ...
33.773.80Apache APA1.1dd 9.28–0.09.025
45.0416.85ApellisPharm APLS ... dd35.80+0.99 ...
6.441.95Aphria APHA ... dd 4.55–0.10 ...
41.0713.77ApogeeEnt APOG2.8 15 27.14+1.53.1875
3.281.24ApolloEnd APEN ... dd 1.73–0.02 ...
18.335.20ApolloInv AINV14.9dd 8.32–0.01.05
180.5681.01AppFolio APPF ... cc153.00–9.58 ...
84.8129.07Appian APPN ... dd78.28–3.48 ...
137.9853.15Apple AAPL .7 35115.04–3.98.205
10.422.29AppliedGeneticAGTC ... dd 5.46+0.02 ...
69.9036.64ApplMaterialsAMAT1.4 18 60.95–2.05.22
36.2117.05AppliedMolecularAMTI ... ...32.68+0.68 ...
17.575.00AppliedOptoelecAAOI ... dd10.17–0.81 ...
57.3913.99AppliedTherapAPLT ... dd22.58–0.88 ...
53.1121.22ApreaTherapAPRE ... dd26.78+2.74 ...
6.471.60Aptinyx APTX ... dd 3.13–0.61 ...
18.251.16Aptorum APM ... dd 2.25–0.51 ...
8.592.81ApyxMedicalAPYX ... dd 6.25+0.33 ...
10.001.41AquestiveTherapAQST ... dd 5.26+0.23 ...
15.623.34Aravive ARAV ... dd 5.23+0.16 ...
9.020.86ArbutusBiopharmaABUS ... dd 2.89–0.18 ...
36.1513.54ArcBest ARCB1.0 31 33.47–0.02.08
48.3220.93ArchCapital ACGL ... 1231.81+0.96 ...
59.4929.09ArcoPlatformARCE ... dd35.40–1.06 ...
66.248.51ArcturusTherapARCT ... dd49.37–5.76 ...
40.8817.10ArcutisBiotherapARQT ... dd23.04–0.95 ...
8.824.22Ardelyx ARDX ... dd 5.16–0.56 ...
86.5832.95ArenaPharmARNA ... dd81.34+0.42 ...
19.337.90AresCapital ARCC11.4cc14.04+0.03.40
284.00103.75arGEN-X ARGX ... dd250.42–19.48 ...
44.4429.05ArrayTech ARRY ... ...42.00+3.05 ...
36.1119.59ArrowFinancialAROW3.5 12 29.19+2.17.2451
73.7219.51ArrowheadPharmARWR ... dd58.88+9.50 ...
39.6030.01ArtesianRscsAARTNA2.8 21 36.34–0.84.2571
61.5719.90Arvinas ARVN ... dd21.05–2.84 ...
166.9992.00AscendisPharmaASND ... dd159.75+1.28 ...
8.180.35AslanPharm ASLN ... dd 1.84–0.21 ...
13.174.65AspenGroupASPU ... dd11.51+0.12 ...
142.8973.07AspenTech AZPN ... 39129.49–3.55 ...
27.8410.23AssemblyBiosciASMB ... dd14.87–0.75 ...
1.710.55Assertio ASRT ... dd .70–0.03 ...
63.7425.17AstecIndustriesASTE .8 9057.17–0.52.11
64.9436.15AstraZeneca AZN2.6 63 52.00–1.03.45
33.246.99Astronics ATRO ... dd 7.52–0.22 ...
16.985.29AstroNova ALOT .0 dd 8.31+0.39.07
19.364.52AtaraBiotherapATRA ... dd14.61+0.60 ...
18.355.63Athenex ATNX ... dd11.45–1.06 ...
22.1415.79AthiraPharmaATHA ... ...19.34+1.03 ...
3.481.46AtlanticAmericanAAME ... dd 2.25+0.05 ...
20.218.89AtlCapitalBcshsACBI ... 1714.83+1.69 ...
38.8618.55AtlUnionBkshs AUB3.8 14 26.60+2.21.25
32.5017.74AtlanticaSust AY5.4cc30.38+0.61.42
18.365.00Atlanticus ATLC ... 612.36+0.25 ...
69.0814.97AtlasAir AAWW ... dd62.99–3.05 ...
14.145.00AtlasTech ATCX ... dd 6.90–2.25 ...
1.400.36AtlasTechWtATCXW ... ... .94+0.37 ...
216.30110.01Atlassian TEAM ... dd208.49+1.04 ...
29.359.51Atreca BCEL ... dd14.51–0.45 ...
51.7623.17AtriCure ATRC ... dd37.96–2.73 ...
846.15579.00Atrion ATRI1.1 35 655.15–17.051.75
65.5522.51AuburnNatlBncpAUBN2.7 16 37.53–0.27.255
44.949.00AudioCodesAUDC .9 cc31.67–1.42.14
21.934.65AuriniaPharmAUPH ... dd15.66+0.17 ...
4.361.40AuroraMobile JG ... dd 1.88+0.06 ...
268.44125.38Autodesk ADSK ... cc254.42–5.55 ...
17.193.00AutolusTherapAUTL ... dd12.01–0.24 ...
182.32103.11ADP ADP2.4 26 149.20+0.78.91
13.494.00AvadelPharmAVDL ... 17 5.34–0.12 ...
23.877.10AviatNetworksAVNW ... cc22.00–0.24 ...
9.664.67AvidTechnologyAVID ... 28 9.35+0.53 ...
37.4623.06AvidityBio RNA ... ...27.96–0.54 ...
52.986.35AvisBudget CAR ... dd40.38+8.43 ...
43.0017.85Avnet AVT3.0dd27.72–0.98.21
3.882.02Aware AWRE ... dd 2.61–0.07 ...
31.5012.99AxcelisTechs ACLS ... 2223.04–0.59 ...
7.732.25AxcellaHealthAXLA ... dd 4.45–0.37 ...
113.0050.05AxonEnterpriseAAXN ... dd102.91–6.25 ...
52.1015.25AxonicsModulAXNX ... dd49.94+1.83 ...
6.931.41AxovantGeneAXGT ... dd 3.50–0.26 ...
109.9420.48AxsomeTherapAXSM ... dd71.38–2.36 ...
16.508.62AyalaPharm AYLA ... ...13.50+0.35 ...
18.0010.70AziyoBiologicsAZYO ... ...11.08–0.92 ...B
5.241.51BBQHoldings BBQ ... 7 4.15–0.18 ...
14.507.73BCBBancorpBCBP5.710 9.81+1.05.14
12.032.01BELLUSHealth BLU ... dd 2.45+0.06 ...
6.152.07BGCPartnersBGCP1.548 2.65–0.19.01
44.476.01BJsRestaurantsBJRI .0 dd31.29–1.20.13
45.2313.38BMCStock BMCH ... 2442.76–0.84 ...
88.2834.57BOKFin BOKF3.3 11 62.59+6.53.51
30.158.35BRPGroup BRP ... dd26.63–1.03 ...
59.1912.97BRP DOOO ... 4456.76–0.96 ...
30.1712.94BRileyFin RILY4.6 25 26.12–0.50.05
147.3882.00Baidu BIDU ... 92133.93+3.56 ...
113.9378.30Balchem BCPC .5 42104.80–0.52.52
21.615.10BallardPowerBLDP ... dd16.00–1.89 ...
63.9626.00BancFirst BANF2.9 15 46.23+2.41.34
198.6142.61Bandwidth BAND ... dd162.37–22.97 ...
31.7614.20BankOZK OZK4.4 12 25.00+3.44.275
12.315.68BankofCommerceBOCH2.411 8.38+0.25.05
32.2517.40BankofPrincetonBPRN2.0 11 20.46–0.20.10
20.045.58Bank7 BSVN4.211 9.55+0.23.10
14.146.73BankFinancialBFIN5.4 9 7.46+0.09.10
30.0012.07BankwellFinBWFG3.5 13 16.17+1.05.14
59.6427.12Banner BANR4.2 13 39.08+3.15.41
47.5122.19Baozun BZUN ... 5338.23+4.66 ...
95.6427.25BarrettBus BBSI1.9 11 61.86+4.46.30
18.244.25BassettFurnitureBSET2.9dd15.63–1.11.125
23.509.67BayCom BCML ... 912.34–0.04 ...
37.1811.67BeaconRoofBECN ... dd35.53–0.45 ...
38.3713.00BeamTherapBEAM ... dd37.89+5.28 ...
5.151.15BeasleyBroadcastBBGI .0 dd 1.36+0.02.0526.163.43BedBath BBBY .0 dd25.36+0.52.17
322.98118.55BeiGene BGNE ... dd299.00–17.61 ...
17.606.08BelFuseA BELFA2.2dd10.99+0.59.06
21.506.30BelFuseB BELFB2.6dd10.76+0.01.07
25.516.09Benefitfocus BNFT ... dd11.16+0.66 ...
40.8227.00BentleySystems BSY ... ...36.47–3.52 ...
89.6750.26BerkeleyLights BLI ... ...75.60+0.49 ...
11.721.82Berry(bry) BRY .0 dd 3.14–0.04.12
197.5048.18BeyondMeatBYND ... dd171.73–11.85 ...
21.597.50BicycleTherapBCYC ... dd18.99–0.25 ...
9.720.65Big5SportingGdsBGFV4.913 8.21–0.84.10
162.5063.77BigCommerceBIGC ... dd90.11–12.83 ...
54.0015.10Bilibili BILI ... dd44.44+0.62 ...
286.68155.17Bio-Techne TECH .5 46268.46+2.79.32
6.291.38BioCryst BCRX ... dd 3.71–0.14 ...
7.212.85BioDeliverySciBDSI ... 64 3.40–0.29 ...
374.99257.60Biogen BIIB ... 9265.00–15.01 ...
131.9568.25BioMarinPharmBMRN ... cc77.53–1.72 ...
105.0016.12BioNTech BNTX ... dd88.69–5.40 ...
89.1542.00BioSpecificsTechBSTC ... 3688.16+27.14 ...
55.8527.35BioTelemetry BEAT ... 8243.47–1.52 ...
46.2517.63BlackDiamondBDTX ... dd31.86–1.84 ...
92.5038.22Blackbaud BLKB .0 cc57.36–0.70.12
105.0738.32BlackLine BL ... dd99.03–1.97 ...
5.201.47BlackRockCapInvtBKCC15.4dd 2.60+0.02.10
14.764.02BlkRkTCPCapTCPC12.2dd 9.81+0.02.30
24.294.54BloominBrandsBLMN4.9dd16.26–1.12.20
26.518.37Blucora BCOR ... dd11.10+0.75 ...
23.998.40BlueBird BLBD ... 2712.01+0.32 ...
99.3638.95bluebirdbio BLUE ... dd55.53–0.57 ...
35.898.04BlueCity BLCT ... dd10.84+1.49 ...
1.790.53BlueknightEnerBKEP11.3dd 1.42+0.05.04
105.5043.29BlueprintMedBPMC ... dd104.67+2.34 ...
15.926.66BoingoWirelessWIFI ... dd 9.18–0.95 ...
2094.001107.29BookingHldgsBKNG ... 311823.55+155.68 ...
13.085.00BostonPrivFinBPFH3.613 6.58+0.19.06
57.2227.82Bottomline EPAY ... dd42.62–0.30 ...
12.535.10Brainsway BWAY ... dd 6.20+0.19 ...
34.2516.51BridgeBancorpBDGE4.7 8 20.36+0.85.24
48.3614.23BridgeBioPharmaBBIO ... dd39.66–1.31 ...
31.8714.06BridgfordFoodsBRID ... 2518.51+0.12 ...
14.115.44Brightcove BCOV ... dd13.90+2.08 ...
48.2512.05BrighthouseFin BHF ... 132.97+1.23 ...
387.80155.67Broadcom AVGO3.5 70 372.72–5.933.25
20.137.10BrookfieldProp BPY9.2dd14.45+1.57.3325
20.097.15BrookfieldPropREITBPYU8.8 5 15.13+1.61.3325
16.968.13BrooklineBcp BRKL4.6 17 10.02+0.60.115
57.5621.19BrooksAutoBRKS .8 9048.68–1.33.10
54.4930.78Bruker BRKR .4 4042.46+0.27.04
41.4122.20BrynMawrBankBMTC3.8 16 28.43+1.22.27
34.699.00BuildersFirstSrcBLDR ... 1932.66–0.84 ...
32.4018.64BurningRockBioBNR ... dd29.70+1.79 ...
26.649.17BusFirstBcshsBFST2.3 13 17.16+1.09.10C
12.938.42Cadiz CDZI ... dd10.01+0.14 ...
57.6128.00C&FFin CFFI4.9 7 31.17+0.18.38
30.9516.25CBFinSvcs CBFV4.7 9 20.61+0.13.24
31.7312.50CBTX CBTX2.0 14 19.88+1.62.10
57.0029.12CDKGlobal CDK1.3 27 46.41+1.12.15
146.0973.39CDW CDW1.2 25 130.00–0.62.38
46.5020.45CEVA CEVA ... cc43.44+0.02 ...
28.7522.40C4Therap CCCC ... ...26.09+0.95 ...
106.7556.94CHRobinsonCHRW2.0 29 100.54+0.31.51
15.816.27CimComm CMCT3.8dd 7.94–0.06.075
8.861.62CLPS CLPS ... 21 4.33+0.63 ...
174.8785.26CMCMaterialsCCMP1.2 53 152.10–3.31.44
225.36131.80CMEGroup CME2.1 25 163.86–4.13.85
33.7813.25CNBFinPA CCNE3.4 9 20.07+3.61.17
47.2922.51CompassPathCMPS ... ...38.39–0.44 ...
58.1921.96CRAIntl CRAI2.3 14 40.25+0.20.23
111.9032.30CRISPRTherapCRSP ... cc92.65–17.18 ...
58.6936.33CSGSystemsCSGS2.3 17 40.14–2.44.235
2.950.35CSICompresscoCCLP4.5dd .89 ....01
15.854.51CSP CSPI .0 dd 7.73–0.62.15
89.0450.13CSWIndustrialsCSWI .6 3085.02–2.13.135
84.8146.81CSX CSX1.3 23 81.29+1.18.26
22.2214.92CVBFin CVBF3.9 14 18.50+0.63.18
19.635.51CabalettaBioCABA ... dd12.06–0.09 ...
118.2251.39CadenceDesignCDNS ... 29112.05–3.64 ...
70.746.02CaesarsEnt CZR ... dd54.69–0.28 ...
17.577.65CaesarstoneCSTE .0 cc10.64–0.79.15
46.6630.74Cal-MaineFoodsCALM ... 4339.75+1.30 ...
12.143.70CalAmp CAMP ... dd 8.46+0.54 ...
94.9248.31CalavoGrowersCVGW1.6dd69.68–0.051.10
21.009.11CaliforniaBncpCALB ... 2413.47+0.65 ...
8.182.60CalitheraBiosciCALA ... dd 3.66–0.56 ...
32.0719.00CalliditasTherapCALT ... dd26.00–2.99 ...
4.700.82CalumetSpecialtyCLMT ... dd 3.71+0.39 ...
8.412.40Calyxt CLXT ... dd 3.71–0.25 ...
25.633.57CambiumNtwksCMBM ... cc23.28+1.05 ...
48.4825.74CamdenNationalCAC3.9 9 33.46+1.42.33
19.656.27Camtek CAMT ... 4217.97–0.06 ...
13.001.76Canaan CAN ... dd 1.93+0.04 ...
44.8612.00CanadianSolarCSIQ ... 940.37+2.40 ...
18.007.80CanterburyParkCPHC .0 7012.01–0.14.07
15.076.98CapitalBancorpCBNK ... 910.57+0.53 ...
30.9515.61CapitalCityBankCCBG2.6 12 21.77+0.77.14
14.205.18CapitalProductCPLP5.3 6 7.49–0.23.10
22.567.39CapitalSouthwestCSWC11.6dd14.02+0.19.10
55.209.07CapitalaFinanceCPTA .0 dd 9.12–0.32.4998
14.528.75CapitolFedFinCFFN2.9 23 11.68+0.28.085
17.487.44CapStarFin CSTR1.8 10 10.88+0.44.05
26.678.88CaraTherapCARA ... dd14.26+0.26 ...
55.2226.00CardiovascularSys CSII ... dd39.08+0.50 ...
107.5027.33Cardlytics CDLX ... dd85.11+4.73 ...
47.4115.71Cardtronics CATM ... 2520.45+0.25 ...
54.8513.04CareDx CDNA ... dd50.18–1.38 ...
24.417.16CareTrustREITCTRE5.6 35 17.99+0.02.25
40.9114.25CarGurus CARG ... 5621.45–0.65 ...
34.9815.21Carlyle CG3.9dd27.46–0.22.25
16.441.04CarParts.comPRTS ... dd13.31+0.89 ...
8.470.98CarrolsRestr TAST ... dd 6.73+0.04 ...
24.256.30CarterBk&TrCARE .0 10 7.35+0.25.14
6.931.85CasaSystemsCASA ... dd 4.54+0.11 ...
61.7734.35CasellaWasteCWST ... 8258.22–2.69 ...
186.58114.01CaseysGenStoresCASY .7 23182.34–2.40.32
60.9728.85CassInfoSysCASS2.5 25 43.26+0.92.27
55.3116.56CastleBiosci CSTL ... cc51.84+1.87 ...
8.592.74CatabasisPharmCATB ... dd 5.82–0.44 ...
38.9117.58CathayGenBncpCATY5.1 8 24.23+0.88.31
236.1099.58CavcoIndustriesCVCO ... 24178.77–0.84 ...
9.003.53CECOEnv CECE ... 16 7.63–0.23 ...
22.587.32Cellectis CLLS ... dd19.41–0.27 ...
19.5011.48CellularBiomedCBMG ... dd18.41+0.04 ...
13.014.10Celyad CYAD ... dd 8.07–0.13 ...
28.717.80Centogene CNTG ... dd11.87+1.01 ...
44.8023.82CentralGardenCENT ... 2141.50–1.24 ...41.1021.66CentralGardenACENTA... 1937.36–1.11 ...
11.332.91CenturyAluminumCENX... dd 7.60–0.06 ...
93.4951.40CenturyBancorpACNBKA.9 1174.10+3.49.16
3.040.99Ceragon CRNT... dd 2.52–0.02 ...
66.3911.39Cerence CRNC... 3565.20+8.45 ...
80.9053.08Cerner CERN1.0 44 73.72–0.91.18
7.942.71Cerus CERS... dd 6.34–0.09 ...
17.576.18ChangeHlthcrCHNG... dd15.41+0.32 ...
63.2930.71ChangeHlthcrUnCHNGU5.4...55.86+0.16.75
91.9815.00ChartIndustriesGTLS ... 5189.01+4.43 ...
663.70345.67CharterCommsCHTR... 56593.28–40.64 ...
130.9880.06CheckPoint CHKP... 21120.47–6.15 ...
16.498.61CheckmatePharmCMPI ... ...11.74–0.20 ...
45.2414.52CheesecakeCAKE.0 dd32.72+2.24.36
40.333.55ChefsWarehouseCHEF... dd16.88+1.10 ...
65.437.52ChemoCentryxCCXI ... dd58.80+1.97 ...
46.6921.75ChemungFinlCHMG2.8 10 36.80+1.81.26
7.752.88Chiasma CHMA... dd 3.88–0.13 ...
17.904.66ChickenSoupACSSE... dd14.68+0.49 ...
88.479.25Children'sPlacePLCE .0 dd28.22+3.30.56
3.891.19Chimerix CMRX... dd 2.82–0.04 ...
119.4497.91ChinaBiologicCBPO... 30113.18–0.62 ...
31.403.65ChinaFinanceJRJC ... dd 9.91+0.43 ...
3.950.94ChinaIndex CIH ... 4 1.49+0.09 ...
2.440.63ChinaXDPlasticsCXDC... dd 1.18 ... ...
16.7613.39Chindata CD ... dd13.59–0.23 ...
20.204.51ChinookTherapKDNY... dd15.39–1.34 ...
24.8315.00ChipMOSTechsIMOS ... 1020.34+0.40 ...
183.3452.90ChurchillDownsCHDN.3 dd173.21–0.75.581
29.457.28Chuy's CHUY... dd23.31+0.12 ...
4.451.30CidaraTherapCDTX... dd 3.03–0.05 ...
145.0940.80Cimpress CMPR... 3281.61–5.60 ...
117.9046.07CincinnatiFin CINF3.1 23 77.40–1.18.60
6.000.25Cinedigm CIDM ... dd .57–0.02 ...
358.69154.33Cintas CTAS.8 39338.07–10.332.55
91.6347.04CirrusLogic CRUS... 2467.66–0.79 ...
50.2832.40CiscoSystemsCSCO3.7 15 38.82–1.34.36
29.506.70CitiTrends CTRN.0 4327.78+0.03.08
12.755.26CtznCmntyBcpCZWI2.8 8 7.48+0.36.21
27.9416.02CitizensHoldingCIZN4.5 20 21.40+0.21.24
173.56100.31CitrixSystemsCTXS1.1 21 122.72–15.55.35
83.0753.06CityHolding CHCO3.7 11 62.17+3.16.57
16.827.85Clarus CLAR.6 3916.21+1.22.025
3.751.05CleanEnerFuelsCLNE... 17 2.64–0.03 ...
23.968.32Clearfield CLFD ... 4821.58–0.87 ...
4.130.88ClearsideBiomedCLSD... dd 1.41–0.05 ...
17.372.93ClovisOncologyCLVS ... dd 5.58–0.42 ...
18.598.41CoastalFinl CCB ... 1415.43+1.83 ...
295.56188.08CocaColaConCOKE.4 41247.52–6.55.25
18.878.43Codexis CDXS... dd14.42+0.34 ...
14.409.05CodiakBioSciCDAK... ... 9.50–2.60 ...
23.6010.62CodorusValleyBncpCVLY2.9 17 13.91+0.52.10
3.720.30CogentBio COGT... dd 2.79+0.23 ...
92.9656.88CogentCommCCOI4.7 69 57.67–3.40.705
71.7635.20Cognex CGNX.3 8769.93+1.05.055
75.3240.01CognizantTechCTSH1.2 25 74.12+0.76.22
178.0878.21Coherent COHR... dd125.95+8.03 ...
23.0310.86CoherusBioSciCHRS... 817.59–0.56 ...
26.438.89Cohu COHU.0 dd19.22+0.09.06
65.6313.26CollectorsUnivCLCT1.2 51 60.42–0.07.175
25.5911.52CollegiumPharmCOLL ... dd19.34–1.41 ...
92.0733.93ColliersIntl CIGI .2 3765.56–2.33.05
16.508.70ColonyBankcorpCBAN3.1 13 12.75+0.52.10
41.4019.11ColumbiaBankingCOLB4.0 14 28.16+1.94.28
17.3410.27ColumbiaFin CLBK ... 2912.92+0.68 ...
102.0551.82ColumbiaSportswrCOLM.0 3695.83+3.16.26
42.3319.20ColumbusMcKinnCMCO.6 2437.64+0.48.06
47.7431.71ComcastA CMCSA2.0 18 45.06–0.50.23
71.9245.51CommerceBcshrsCBSH1.7 23 63.76+5.47.27
7.841.24CommVehicleCVGI ... dd 5.98+0.22 ...
15.795.50CommScopeCOMM... dd 9.58+0.32 ...
9.903.50CommsSystems JCS .0 13 4.09+0.06.02
47.5426.45CmntyTrBcp CTBI4.7 10 32.68+1.78.385
11.865.27CommWestBcshsCWBC2.2 9 8.25+0.10.045
51.9024.26CommVaultSysCVLT ... cc42.32–1.05 ...
19.904.07Compugen CGEN... dd14.16–1.65 ...
35.7816.93ComputerProgramsCPSI1.4 20 29.09+0.45.10
6.482.86ComputerTaskCTG ... 11 5.70+0.66 ...
5.511.85comScore SCOR... dd 2.02–0.15 ...
38.0011.48ComtechTelCMTL2.5 57 16.21–0.01.10
13.095.47ConcertPharmCNCE... dd11.91+0.33 ...
7.971.54Conduent CNDT... dd 3.74+0.08 ...
2.250.50Conformis CFMS... dd .74–0.04 ...
4.602.00Conifer CNFR... dd 2.57–0.04 ...
26.508.86ConnectOneBncpCNOB2.2 10 16.49+0.88.09
26.172.83Conn's CONN... dd11.37–0.83 ...
8.813.29ConsldCommCNSL... 15 5.01–0.32 ...
18.8310.13ConsldWaterCWCO3.2 31 10.77–0.28.085
59.4911.66ConstellPharmCNST... dd24.20+1.08 ...
22.1511.96ConstructionPtrsROAD... 2821.23+0.83 ...
5.121.00ConsumerPtfoCPSS... 5 3.91–0.65 ...
118.5655.69Copart CPRT... 39114.29–2.89 ...
34.4220.94Core-Mark CORE1.7 22 28.82–0.68.12
64.4522.22CornerstoneOnDemCSOD... dd39.23+1.26 ...
26.4314.09CorsairGamingCRSR... 7224.67+5.47 ...73.8420.14Cortexyme CRTX... dd49.79+0.32 ...
96.4544.67Corvel CRVL... 4092.21+2.01 ...
6.881.01CorvusPharmCRVS... dd 3.96–0.13 ...
939.00500.24CoStar CSGP... cc819.81–40.82 ...
384.87271.28Costco COST.7 42374.60–6.94.70
27.9813.55CountyBancorpICBK1.5 21 19.13–0.42.07
353.5599.01CoupaSoftwareCOUP... dd302.00–5.18 ...
20.706.54CovenantLogistCVLG... dd17.37–0.90 ...
28.774.05Covetrus CVET... dd27.00+0.29 ...
20.355.75Cowen COWN.8 519.21–0.51.04
170.1053.61CrackerBarrelCBRL.0 dd124.99+8.021.30
539.00199.00CreditAcceptanceCACC... 19339.64+6.02 ...
77.1927.77Cree CREE... dd72.53+1.24 ...
17.996.21CrescentCapBDCCCAP13.2dd12.40–0.40.41
7.802.32Cresud CRESY... ... 3.20+0.25 ...
26.6710.63CrineticsPharmCRNX... dd13.94–3.11 ...
20.775.89Criteo CRTO... 1113.83+1.42 ...
54.488.40Crocs CROX... 2952.55+1.47 ...
9.194.00Cronos CRON... 13 5.83+0.40 ...
13.424.50CrossCtyHlthcrCCRN... dd 7.65+0.27 ...
14.505.66CrossFirstBkshs CFB ... cc 9.31–0.17 ...
153.9031.95CrowdStrikeCRWD... dd135.42–9.92 ...
5.802.94CumberlandPharmCPIX ... dd 3.01–0.04 ...
18.153.00CumulusMediaCMLS... dd 5.59+0.48 ...
85.0036.15CureVac CVAC... ...50.03–2.41 ...
3.590.62Curis CRIS ... dd 1.15–0.12 ...
39.159.07Cutera CUTR... dd21.85+2.07 ...
144.9069.51CyberArkSoftwareCYBR... cc108.44–4.57 ...
43.4812.77CyberOpticsCYBE... 4426.25–12.11 ...
14.771.69CyclerionTherapCYCN... dd 2.64–0.31 ...
9.061.21CymaBayTherapCBAY... dd 9.03+0.79 ...
86.7743.72CyrusOne CONE2.7cc75.01–1.90.51
30.147.73Cytokinetics CYTK... dd16.39–0.08 ...
15.443.60CytomXTherapCTMX... dd 6.76–0.10 ...D
13.491.51DBVTech DBVT... dd 1.53–0.14 ...
4.780.71DIRTTEnvl DRTT... dd 1.48–0.09 ...
42.6217.09DISHNetworkDISH ... 1227.24–0.42 ...
54.1120.15DMCGlobal BOOM.0 dd37.41+4.19.125
18.7710.26DSPGroup DSPG... dd14.39–0.08 ...
43.9410.44DXPEnts DXPE... 1417.23–0.22 ...
37.3814.60DadaNexus DADA... dd32.90–4.01 ...
7.293.69Daktronics DAKT.0 cc 4.02–0.04.05
118.1328.88Datadog DDOG... cc102.08–10.28 ...
48.804.61Dave&Buster'sPLAY .0 dd20.45+4.28.16
1.850.32DAVIDsTEADTEA... dd 1.07–0.06 ...
2.930.84DawsonGeophysDWSN... dd 2.13–0.04 ...
71.1133.10DecipheraPharmDCPH... dd64.06+5.15 ...
45.8212.39DenaliTherapDNLI ... dd41.14–3.01 ...
60.8731.58DentsplySironaXRAY.8 dd49.15+3.47.10
63.1124.35Descartes DSGX... cc55.48–0.27 ...
3.252.02Deswell DSWL3.3dd 2.69–0.10.09
456.23145.23DexCom DXCM... cc411.00+6.00 ...
150.0075.00DiamondHillInvtDHIL .0 12143.95+4.069.00
96.9214.55DiamondbkEnerFANG5.2dd29.03–0.26.375
27.6811.75DicernaPharmaDRNA... dd19.39–1.05 ...
18.996.18DigiIntl DGII ... 7415.86–0.86 ...
43.319.92Digimarc DMRC... dd32.85+2.93 ...
8.841.99Digirad DRAD... dd 3.00+0.21 ...
21.6810.59DimeComBcshrsDCOM4.3 14 13.15+0.61.14
64.3731.51Diodes DIOD ... 2662.23+0.21 ...
103.0024.80DiscoveryB DISCB... 1733.82+0.45 ...
33.6617.12DiscoveryA DISCA... 1121.10+0.14 ...
31.2015.43DiscoveryC DISCK... 1019.11+0.13 ...
9.822.00DiversifiedHlthcr DHC1.2dd 3.34–0.14.01
2.090.53DixieGroup DXYN... 1 .92+0.04 ...
290.2364.20DocuSign DOCU... dd219.82–14.78 ...
3.420.78Dogness DOGZ... cc 2.07+0.92 ...
116.2060.20DollarTree DLTR ... 2695.47–0.09 ...
47.257.62Domo DOMO... dd36.06–2.82 ...
16.1911.22DonegalGroupADGICA4.1 9 14.76–0.01.15
21.468.52DorchesterMnlsDMLP14.9 11 10.48+0.16.2263
97.4244.49DormanProductsDORM... 3990.67–0.50 ...
17.856.11DouYuIntl DOYU... 6015.07–0.21 ...
64.199.85DraftKings DKNG... dd42.74–1.60 ...
24.1414.55Dropbox DBX ... cc19.72–0.60 ...
47.9835.10DuckCreekTech DCT ... ...46.33+0.64 ...
17.082.82DuluthHoldingsDLTH ... 3616.88+1.01 ...
89.8538.51Dunkin' DNKN1.8 34 88.79+2.33.4025
27.1115.60DyneTherap DYN ... ...17.10–0.32 ...E
11.511.32ECMOHO MOHO... dd 1.60+0.21 ...
5.391.46EDAPTMS EDAP... dd 4.63+0.09 ...
17.739.70ESSABancorpESSA3.3 10 13.45+0.29.11
30.0010.12EVOPaymentsEVOP... dd24.32–0.29 ...
4.952.00EXFO EXFO... dd 2.88–0.05 ...
22.9811.74EagleBncpMTEBMT1.9 8 20.25+0.36.0975
34.138.89EagleBulkShipEGLE... dd17.17+0.84 ...
64.9433.80EaglePharmEGRX... dd46.82+0.37 ...
43.8032.58Eargo EAR ... ...38.25+4.57 ...FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
11750
11660
11570
11480
11390
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-192.67 +37.61 -31.80 +21.31 +42.28
(PrevFri's
Close)Fully Charged:Tesla reported another profitable quarter, but Intel’s
earnings disappointed. The Nasdaq Composite Index ended Friday at
11,548—down 1.1% for the week.