B6| Tuesday, December 1, 2020 THE WALL STREET JOURNAL.
Net
Stock Sym Close Chg
ABC
ABB ABB 26.34 -0.26
AcadiaPharmACAD56.66 0.66
AECOM ACM 51.89 -0.39
AES AES 20.44 -0.60
Aflac AFL 43.93 -1.35
AGCO AGCO92.51 -0.95
AGNC Invt AGNC15.28 -0.29
Ansys ANSS338.06 7.65
ASETech ASX 5.32 0.06
sASML ASML437.73 -0.04
AT&T T 28.75 -0.28
AbbottLabs ABT108.22 0.60
AbbVie ABBV104.58 -0.31
Abiomed ABMD274.10 2.20
AcceleronPharmaXLRN118.07 0.32
Accenture ACN249.09 -1.03
ActivisionBlizATVI79.48 1.34
Adobe ADBE478.47 1.44
AdvanceAutoAAP147.70 -2.23
AdvMicroDevicesAMD92.66 5.47
Aegon AEG 3.64 0.01
AgilentTechsA 116.90 2.81
AgnicoEagleAEM 65.87 1.40
AirProducts APD280.14 2.31
AkamaiTechAKAM103.51 -0.81
Albemarle ALB135.97 -1.69
Albertsons ACI 16.03 0.17
Alcon ALC 64.22 0.43
AlexandriaRlEstARE163.73 1.59
AlexionPharmALXN122.11 -1.72
Alibaba BABA263.36 -13.12
AlignTech ALGN481.29 5.79
Alleghany Y 575.20 -14.68
Allegion ALLE114.04 -0.24
AlliantEnergyLNT 52.60 -0.16
Allstate ALL102.35 -1.79
AllyFinancialALLY29.65 -1.02
AlnylamPharmALNY129.91 0.05
Alphabet A GOOGL1754.40-32.62
Alphabet C GOOG1760.74-32.45
Alteryx AYX119.84 0.39
AlticeUSA ATUS33.92 -0.41
Altria MO 39.83 -0.54
sAlumofChina ACH9.82 0.55
Amazon.comAMZN3168.04-27.30
Ambev ABEV 2.66 -0.07
Amcor AMCR11.33 -0.15
Amdocs DOX 65.81 -0.92
Amedisys AMED244.79 4.12
sAmerco UHAL414.23 6.79
Ameren AEE 77.78 -1.21
AmericaMovilAMX14.89 0.18
AmericaMovil AAMOV14.80 0.14
AmerAirlines AAL 14.13 -0.85
AEP AEP 84.89 -0.03
AmerExpressAXP118.59 -2.00
AmericanFinAFG 89.41 -3.72
AmHomes4RentAMH28.72 0.19
AIG AIG 38.44 -1.27
AmerTowerREITAMT231.20 -2.89
AmerWaterWorksAWK153.38 -0.35
AmericoldRealtyCOLD34.13 0.13
Ameriprise AMP185.24 -5.51
AmerisourceBrgnABC103.11 -0.09
Ametek AME118.53 -1.24
Amgen AMGN222.04 -2.77
Amphenol APH130.81 -1.14AnalogDevicesADI139.08 1.33
Anaplan PLAN69.99 1.18
AngloGoldAshAU 21.67 0.26
AB InBev BUD 66.68 -1.75
AnnalyCap NLY 8.00 -0.16
Anthem ANTM311.52 -1.28
Aon AON204.89 -1.69
ApolloGlbMgmtAPO 43.62 -0.25
Appian APPN140.00-53.87
Apple AAPL119.05 2.46
ApplMaterialsAMAT82.48 -0.18
Aptargroup ATR126.32 -0.92
Aptiv APTV118.70 -3.16
Aramark ARMK35.00 -1.07
ArcelorMittalMT 18.16 -0.12
ArchCapital ACGL32.20 -0.84
ArcherDanielsADM49.77 -0.68
AresMgmt ARES45.05 -0.14
sarGEN-X ARGX286.82 5.23
AristaNetworksANET270.70 -1.86
ArrowElec ARW91.65 -1.36
AscendisPharmaASND168.73 4.21
AspenTech AZPN134.45 -0.10
Assurant AIZ 129.12 -4.67
AstraZenecaAZN52.94 0.33
Athene ATH 44.35 -1.57
sAtlassian TEAM225.05 1.05
AtmosEnergyATO95.89 -0.93
Autodesk ADSK280.23 7.42
Autohome ATHM94.42 -11.47
Autoliv ALV 89.05 -2.30
ADP ADP173.88 -1.37
AutoZone AZO1137.6518.41
Avalara AVLR171.75 2.72
Avalonbay AVB166.59 -1.28
Avangrid AGR 46.54 -0.07
Avantor AVTR27.28 0.93
AveryDennisonAVY149.34 -0.96
AxonEnterpriseAAXN125.69 0.14
BCE BCE 43.36 -0.63
BHP Group BHP 55.79 -1.47
BHP Group BBL 45.46 -1.14
BP BP 19.56 -1.54
Baidu BIDU138.99 -0.43
BakerHughes BKR 18.72 -1.06
Ball BLL 96.01 -0.20
BancoBilbaoVizBBVA 4.58 -0.07
BancoBradescoBBDO 4.05 -0.07
BancodeChileBCH 17.39 -0.20
BancSanBrasilBSBR 7.28 -0.26
BcoSantChileBSAC17.21 -0.54
BcoSantMexBSMX5.23 -0.29
BancoSantanderSAN 2.82 -0.09
BanColombiaCIB 30.45 -0.34
BankofAmericaBAC 28.16 -0.83
BankofMontrealBMO72.72 -2.02
BankNY MellonBK 39.12 -0.83
BkNovaScotiaBNS 48.76 -1.35
Barclays BCS 7.12 -0.33
BarrickGold GOLD23.14 0.45
BauschHealthBHC 18.57 -0.96
BaxterIntl BAX 76.07 0.10
BectonDicknsnBDX234.84 5.88
BeiGene BGNE255.69-30.20
BentleySystemsBSY 35.27 -0.23
Berkley WRB65.13 0.72
BerkHathwy ABRK.A 343688 -3713.00
BerkHathwy BBRK.B228.91 -2.64
BerryGlobal BERY53.00 -0.62
BestBuy BBY108.80 -3.83BeyondMeatBYND139.90 -2.30
Bilibili BILI 62.86 -2.00
sBill.com BILL122.71 3.73
Bio-Techne TECH303.31 5.66
Bio-RadLab ABIO538.50 3.43
Bio-RadLab BBIO.B540.45 15.02
Biogen BIIB240.17 -3.61
BioMarinPharmBMRN78.70 -1.70
sBioNTech BNTX124.2414.25
BlackKnight BKI 91.62 1.09
sBlackLine BL 122.90 2.52
BlackRock BLK698.35 -16.76
Blackstone BX 59.55 -0.98
Boeing BA 210.71 -5.79
BookingHldgsBKNG2028.45-24.22
BoozAllen BAH 86.79 -1.34
BorgWarner BWA38.85 -0.48
BostonBeer SAM930.84 29.20
BostonPropsBXP 98.16 -4.27
BostonSci BSX 33.15 -0.45
BrightHorizonsBFAM170.11 -1.17
BristolMyersBMY62.40 -0.65
BritishAmTobBTI 35.31 -0.54
sBroadcom AVGO401.58 6.63
BroadridgeFinlBR 146.88 -0.52
BrookfieldMgtBAM40.49 -0.63
BrookfieldInfrBIP 49.81 -0.52
BrookfieldPropREITBPYU15.67 -0.82
sBrookfieldRenewBEPC79.15 1.24
Brown&BrownBRO 45.03 -0.59
Brown-Forman BBF.B80.66 -0.44
Brown-Forman ABF.A73.73 0.19
Bruker BRKR50.61 -0.01
Bunge BG 58.89 -1.95
BurlingtonStrsBURL218.54 -3.04
CBRE Group CBRE61.14 0.01
CDW CDW130.49 -1.74
CF IndustriesCF 37.30 -1.47
CGI GIB 73.80 -0.59
CH RobinsonCHRW93.97 1.25
CME Group CME175.03 0.26
CMS EnergyCMS61.54 -0.44
CNA Fin CNA34.51 -0.59
CNH Indl CNHI10.88 -0.14
CNOOC CEO98.73 -23.29
CRH CRH39.25 -1.22
sCRISPR TherapCRSP126.92 5.37
CSX CSX 90.05 -1.24
CVS Health CVS 67.79 -0.08
CableOne CABO1980.6718.61
CabotOil COG 17.52 -0.25
CadenceDesignCDNS116.30 -0.28
CaesarsEnt CZR 68.12 -1.98
CamdenPropertyCPT 98.83 1.09
CampbellSoupCPB 50.02 1.04
CIBC CM 84.20 -1.23
CanNtlRlwy CNI 107.05 -2.29
CanNaturalResCNQ 22.84 -1.18
CanPacRlwy CP 321.85 -4.08
Canon CAJ 17.73 -0.86
sCanopyGrowthCGC 28.80 -0.20
CapitalOne COF 85.64 -2.12
CardinalHealthCAH54.59 0.81
Carlisle CSL144.83 -3.79
Carlyle CG 28.41 -0.22
CarMax KMX93.48 -1.89
Carnival CCL 19.98 -1.60
Carnival CUK17.67 -1.19
CarrierGlobalCARR38.07 0.26
sCarvana CVNA250.21 1.07Net
Stock Sym Close ChgNet
Stock Sym Close ChgCatalent CTLT 96.14 -1.26
Caterpillar CAT173.59 -1.49
Celanese CE 129.33 -4.35
Cemex CX 4.60 -0.08
Centene CNC 61.65 -1.52
CenterPointEnerCNP 23.19 -0.88
CentraisElBrasEBR 5.80 -0.27
sCeridianHCMCDAY96.42 -2.97
Cerner CERN74.84 0.74
CharlesRiverLabsCRL234.52 4.36
CharterCommsCHTR651.99 9.19
CheckPoint CHKP117.68 -2.04
Chegg CHGG77.93 2.92
Chemed CHE478.25 4.80
CheniereEnergyLNG 56.69 -2.09
CheniereEnerPtrsCQP 38.10 -0.95
Chevron CVX 87.18 -4.13
sChewy CHWY77.58 3.33
ChinaEastrnAirCEA 22.38 -0.88
ChinaLifeIns LFC 11.25 -0.74
tChinaMobileCHL 29.85 -0.66
ChinaPetrol SNP45.08 -3.02
ChinaSoAirlinesZNH 30.93 -0.57
ChinaTelecomCHA 30.11 -1.14
ChinaUnicomCHU 6.01 -0.22
Chindata CD 18.47 -0.66
Chipotle CMG1289.43-8.34
Chubb CB 147.83 -3.59
ChunghwaTelCHT 38.08 -0.34
Church&DwightCHD 87.77 1.50
ChurchillDownsCHDN179.92 -5.08
Cigna CI 209.14 -3.36
CincinnatiFinCINF76.35 -1.46
Cintas CTAS355.30 -5.79
CiscoSystemsCSCO43.02 0.32
Citigroup C 55.07 -1.60
CitizensFin CFG 32.66 -1.48
CitrixSystemsCTXS123.92 1.48
Clarivate CCC 27.44 0.05
Clorox CLX202.96 -0.13
sCloudflare NET 75.08 0.32
Coca-Cola KO 51.60 -0.69
Coca-Cola EuroCCEP44.68 0.72
sCognex CGNX75.14 0.64
CognizantTechCTSH78.13 -0.28
ColgatePalmCL 85.64 0.74
Comcast A CMCSA50.24 -1.51
Comerica CMA49.20 -2.29
CommerceBcshrsCBSH65.96 -2.09
ConagraBrandsCAG 36.56 0.62
ConchoRscs CXO 57.48 -4.54
ConocoPhillipsCOP 39.56 -3.22
ConEd ED 76.25 -1.52
ConstBrands ASTZ205.84 1.03
Cooper COO335.22 -5.49
Copart CPRT115.45 0.24
Corning GLW 37.42 0.33
Corteva CTVA38.32 -0.09
CoStar CSGP910.57 26.19
sCostco COST391.77 3.38
CoupaSoftwareCOUP328.91 1.97
Credicorp BAP153.91 -1.14
CreditSuisseCS 12.47 -0.46
Cree CREE90.39 -1.79
sCrowdStrikeCRWD153.28 2.45
CrownCastleCCI 167.57 0.40
CrownHoldingsCCK 94.25 -1.31
Cummins CMI231.17 2.14
sCureVac CVAC105.1719.17
CyrusOne CONE69.91 -0.06
DEF
DISH NetworkDISH35.87 -0.04
DTE EnergyDTE125.81 -2.72
sDadaNexus DADA57.95 2.18
Danaher DHR224.63 7.85
Darden DRI 107.98 -1.97
sDarlingIngredDAR 48.28 -0.71
Datadog DDOG98.92 2.50
DaVita DVA109.85 -0.03
DeckersOutdoorDECK254.59 -5.58
Deere DE 261.62 -0.33Net
Stock Sym Close Chg
DellTechC DELL69.03 -0.79
DeltaAir DAL 40.25 -0.81
DenaliTherapDNLI60.97 -0.30
DentsplySironaXRAY50.89 -0.77
DeutscheBankDB 11.12 -0.24
DexCom DXCM319.68 1.47
Diageo DEO154.95 -1.73
DiamondbkEnerFANG39.96 -3.56
DigitalRealtyDLR134.75 -1.98
DiscoverFinSvcsDFS 76.17 -2.70
DiscoveryB DISCB32.25 0.70
DiscoveryA DISCA26.91 -0.57
DiscoveryC DISCK24.02 -0.53
Disney DIS 148.01 0.88
DocuSign DOCU227.88 1.01
DolbyLab DLB 88.45 -2.12
DollarGeneralDG 218.58 0.57
DollarTree DLTR109.24 -0.66
DominionEnerD 78.49 -0.55
Domino's DPZ392.57 2.10
Donaldson DCI 53.24 -1.37
Dover DOV122.03 -1.85
Dow DOW53.01 -2.39
DrReddy'sLabRDY 65.59 0.22
DraftKings DKNG52.36 -0.39
Dropbox DBX 19.97 0.43
DukeEnergyDUK 92.66 -1.94
DukeRealty DRE38.06 -0.33
Dun&BradstreetDNB 26.81 0.13
sDunkin' DNKN106.34 0.01
DuPont DD 63.44 -1.10
Dynatrace DT 38.02 -0.40
ENI E 19.62 -0.82
EOG Rscs EOG 46.88 -4.55
EPAM SystemsEPAM322.33 -3.62
EastmanChemEMN97.40 -2.50
Eaton ETN121.11 -0.79
EatonVance EV 66.98 -1.74
eBay EBAY50.43 -0.75
Ecolab ECL222.15 -2.66
Ecopetrol EC 11.52 -0.53
EdisonInt EIX 61.36 -1.43
EdwardsLifeEW 83.89 -1.37
ElancoAnimalELAN30.59 -0.73
Elastic ESTC123.80 4.39
ElectronicArtsEA 127.75 3.58
EmersonElecEMR76.82 -1.34
Enbridge ENB 31.21 -0.65
EncompassHealthEHC 80.58 -1.27
EnelAmericasENIA7.26 -0.41
EnergyTransferET 6.18 -0.18
EnphaseEnergyENPH136.57 -3.99
sEntegris ENTG92.62 2.34
Entergy ETR108.85 -2.66
EnterpriseProdEPD 19.40 -0.53
Equifax EFX166.90 2.16
Equinix EQIX697.79 -2.73
Equinor EQNR15.34 -1.01
Equitable EQH 25.38 -0.62
EquityLife ELS 58.59 -0.12
EquityResdntlEQR 57.92 -1.28
ErieIndemnity AERIE225.61 -0.97
EssentialUtilWTRG45.28 -0.51
EssexProp ESS245.88 -4.13
EsteeLauderEL 245.32 -0.62
sEtsy ETSY160.70 0.15
EuronetWorldwideEEFT134.44 -2.09
EverestRe RE 227.33 -6.12
Evergy EVRG55.41 -0.36
EversourceEnerES 87.51 -0.42
ExactSciencesEXAS121.06 2.87
Exelon EXC 41.07 -0.67
Expedia EXPE124.49 0.76
ExpeditorsIntlEXPD89.37 0.93
ExtraSpaceStEXR112.73 2.73
ExxonMobil XOM38.13 -2.06
F5NetworksFFIV162.81 -1.74
FMC FMC116.01 0.34
Facebook FB 276.97 -0.84
FactSet FDS333.76 11.01
FairIsaac FICO472.78 -0.74
sFarfetch FTCH54.65 1.04
Fastenal FAST49.45 0.87Net
Stock Sym Close Chg
Fastly FSLY84.77 0.47
FedEx FDX286.58 -0.83
Ferrari RACE211.11 -1.63
sFiatChrysler FCAU15.50 -0.32
FidNatlFin FNF 35.99 -0.57
FidNatlInfo FIS 148.41 0.13
FifthThirdBncpFITB25.34 -0.94
FirstHorizon FHN 12.22 -0.51
FirstRepBankFRC129.56 -0.78
sFirstSolar FSLR93.43 -1.27
FirstEnergy FE 26.56 -0.16
Fiserv FISV115.18 -0.35
FiveBelow FIVE156.40 -1.69
Five9 FIVN155.20 4.07
FiverrIntl FVRR200.33 -5.37
FleetCorTechFLT 265.21 -2.39
Flex FLEX16.23 -0.31
Floor&Decor FND 80.09 -1.57
FomentoEconMexFMX72.15 -2.18
FordMotor F 9.08 -0.01
Fortinet FTNT123.23 -0.56
Fortis FTS 40.27 -0.41
Fortive FTV 70.13 -1.30
FortBrandsHomeFBHS83.50 -1.51
FoxA FOXA28.84 -0.32
FoxB FOX 28.38 -0.35
Franco-NevadaFNV133.04 1.95
FranklinRscsBEN 21.99 -0.28
FreeportMcMFCX 23.39 -0.13
FreseniusMedFMS42.25 -0.23
GHI
GCI LibertyAGLIBA91.12 -0.19
GDS HoldingsGDS 90.03 -0.69
sGFLEnvironmentalGFL 27.13 ...
GSXTecheduGSX 64.29 0.68
Galapagos GLPG122.61 -3.23
Gallagher AJG115.41 -0.45
Gaming&LeisureGLPI41.54 -0.02
Gap GPS20.96 -0.79
Garmin GRMN116.76 -0.29
Gartner IT 152.00 -0.55
Generac GNRC215.60 -5.80
GeneralDynamicsGD 149.35 -2.71
GeneralElec GE 10.18 -0.22
GeneralMills GIS 60.82 0.69
GeneralMotorsGM 43.84 -1.22
Genmab GMAB38.61 1.48
Genpact G 40.65 -0.46
Gentex GNTX32.60 -0.26
GenuinePartsGPC98.37 0.01
GileadSciencesGILD60.67 0.64
GSK GSK 36.79 -0.28
GlobalPaymentsGPN195.19 -1.84
Globant GLOB188.68 1.20
GlobeLife GL 93.10 -2.92
GoDaddy GDDY79.54 0.04
GoldFields GFI 8.71 -0.01
GoldmanSachsGS 230.58 -4.82
GoodRx GDRX37.70 -0.50
Graco GGG 67.74 -0.56
Grainger GWW418.30 3.72
Grifols GRFS18.53 -0.16
GuardantHealthGH 121.12 2.46
sGuidewire GWRE122.48 -0.23
HCA HealthcareHCA150.11 -2.94
HDFC Bank HDB 69.00 1.18
HD Supply HDS55.78 -0.03
HP HPQ 21.93 -0.34
HSBC HSBC25.89 -1.00
Halliburton HAL 16.59 -0.97
HartfordFinl HIG 44.20 -1.31
Hasbro HAS 93.03 0.71
HealthcareAmerHTA 26.03 -0.36
HealthpeakPropPEAK28.86 -1.02
Heico A HEI.A110.75 -2.97
Heico HEI 123.58 -3.48
HenryScheinHSIC64.31 0.63
Hershey HSY147.89 -0.16
Hess HES47.18 -3.59
HewlettPackardHPE 11.04 -0.18
HighwoodsPropHIW 38.30 -0.57Net
Stock Sym Close Chg
Hilton HLT103.63 -0.78
Hologic HOLX69.13 -0.38
HomeDepotHD 277.41 1.42
HondaMotorHMC 27.72 -1.03
Honeywell HON203.92 -5.49
HorizonTherapHZNP70.43 -0.12
HormelFoodsHRL 47.18 -0.02
DR Horton DHI 74.50 -1.48
HostHotels HST 14.03 -0.59
HowmetAerospaceHWM23.46 -1.14
HuanengPowerHNP 15.54 -0.40
Huazhu HTHT49.78 -1.50
Hubbell HUBB161.59 -0.64
sHubSpot HUBS394.33 -2.50
Humana HUM400.52 -5.97
JBHunt JBHT135.28 -0.01
HuntingtonBcshsHBAN12.08 -0.38
HyattHotelsH 71.97 -1.56
IAA IAA 59.92 -0.06
ICICI Bank IBN 12.86 -0.14
IdexxLab IDXX460.98 6.75
sIHS Markit INFO99.46 6.88
II-VI IIVI 67.65 1.24
ING Groep ING 9.65 -0.37
Invesco IVZ 16.23 -0.78
IPG PhotonicsIPGP207.01 3.49
IQVIA IQV 168.99 0.18
IcahnEnterprisesIEP 50.07 0.24
Icon ICLR194.88 3.74
IDEX IEX 193.15 0.79
IllinoisToolWksITW211.09 -1.14
Illumina ILMN322.09 5.06
ImperialOil IMO 17.35 -1.46
Incyte INCY84.54 1.29
Infosys INFY 15.22 0.30
IngersollRandIR 44.27 -0.53
Inphi IPHI155.13 2.92
Insulet PODD257.71 6.23
Intel INTC 48.35 0.90
InteractiveBrkrsIBKR 52.76 -1.25
ICE ICE 105.51 0.52
InterContinentlIHG 61.91 -1.54
IBM IBM123.52 -0.83
IntlFlavors IFF 112.10 -0.77
IntlPaper IP 49.48 -1.21
Interpublic IPG 22.28 -0.27
Intuit INTU352.02 -2.22
IntuitiveSurgicalISRG726.05 -3.77
Invitae NVTA49.65 -0.41
InvitatHomesINVH28.58 -0.18
IonisPharmaIONS50.53 -0.60
iQIYI IQ 22.36 0.35
IronMountainIRM 27.50 0.88
ItauUnibancoITUB 5.35 -0.15
JKL
JD.com JD 85.35 -4.06
Joyy YY 89.07 -2.29
JPMorganChaseJPM117.88 -3.34
JackHenry JKHY160.86 3.06
JacobsEngg J 107.84 1.98
sJamesHardieJHX 29.46 0.18
JazzPharmaJAZZ140.71 -2.57
J&J JNJ144.68 0.68
JohnsonControlsJCI 46.04 0.07
JonesLang JLL132.29 -1.67
JuniperNetworksJNPR21.77 -0.24
KB Fin KB 41.59 -2.02
KE HoldingsBEKE65.33 0.87
KKR KKR 37.93 -0.78
sKLA KLAC251.97 -2.16
KSCitySouthernKSU186.17 -3.33
Kellogg K 63.91 1.00
KeurigDrPepperKDP 30.45 -0.31
KeyCorp KEY 15.46 -0.68
KeysightTechsKEYS120.04 0.97
KilroyRealtyKRC 61.16 -1.94
KimberlyClarkKMB139.31 -2.06
KinderMorganKMI 14.38 -0.37
sKingsoftCloudKC 40.23 -1.33
KinrossGold KGC 7.14 0.03
KirklandLakeGoldKL 40.98 0.76
Knight-SwiftKNX 41.29 0.06
KoninklijkePhilPHG 51.52 -0.13
KoreaElcPwrKEP 9.49 -0.25
KraftHeinz KHC 32.94 0.10
Kroger KR 33.00 0.57
L Brands LB 38.81 -0.03
Line LN 51.63 -0.26
LKQ LKQ 35.22 -0.76
LPL FinancialLPLA90.77 -1.97
L3HarrisTechLHX191.99 -2.48
LabCpAm LH 199.84 -0.16
LamResearchLRCX452.66 -3.88
LamarAdv LAMR79.61 -0.09
LambWestonLW 72.38 -0.81
LasVegasSandsLVS 55.71 -0.88
Lear LEA142.95 -3.65
Leidos LDOS100.70 -1.58
Lennar A LEN 75.86 -1.85
Lennar B LEN.B60.70 -1.20
LennoxIntl LII 287.83 -2.13
LeviStrauss LEVI 18.39 -0.77
LiAuto LI 35.99 -3.49
LibertyBroadbandALBRDA156.77 -0.37
LibertyBroadbandCLBRDK157.35 -0.62
LibertyGlobal ALBTYA22.52 -0.16
LibertyGlobal BLBTYB22.59 0.04
LibertyGlobal CLBTYK21.64 -0.18
LibertyFormOne AFWONA37.83 -0.54
LibertyFormOne CFWONK41.78 -0.81
LibertyBraves ABATRA25.17 -1.04
LibertyBraves CBATRK25.00 -0.95
LibertySirius BLSXMB47.42 4.42
LibertySirius ALSXMA40.94 -1.12
LibertySirius CLSXMK41.01 -1.22
EliLilly LLY 145.65 -1.79
LincolnNationalLNC 47.22 -1.94
Linde LIN 256.42 -1.01
LithiaMotorsLAD289.30 -13.18
LiveNationEntLYV 65.65 -1.58
LloydsBankingLYG 1.83 -0.11
LockheedMartinLMT365.00 -6.74Net
Stock Sym Close Chg
Loews L 41.91 -1.50
LogitechIntl LOGI90.30 3.35
Lowe's LOW155.82 1.15
LufaxHolding LU 16.47 1.28
lululemon LULU370.22 4.83
LumenTech LUMN10.45 -0.01
Lyft LYFT38.17 -0.87
LyondellBasellLYB 85.10 -2.76
MN
M&T Bank MTB116.49 -3.39
MGMGrowthPropMGP30.57 0.03
MGM ResortsMGM28.25 -0.37
sMKS InstrumMKSI137.98 -0.15
MPLX MPLX21.04 -0.62
MSCI MSCI409.42 7.17
MagellanMidMMP41.15 -1.36
MagnaIntl MGA61.42 -0.33
ManulifeFin MFC 17.06 -0.24
MarathonPetrolMPC38.88 -2.54
MaravaiLifeSciMRVI28.15 -1.01
Markel MKL973.83 -30.46
MarketAxessMKTX539.18 5.29
Marriott MAR126.87 -1.48
Marsh&McLenMMC114.64 0.28
MartinMariettaMLM265.63 -4.81
sMarvellTechMRVL46.29 1.18
Masco MAS53.67 -0.57
Masimo MASI254.49 0.08
Mastercard MA 336.51 -2.56
MaximIntProductsMXIM83.04 0.63
McCormick MKC186.98 0.50
McCormickVtgMKC.V184.00 -0.81
McDonalds MCD217.44 0.40
McKesson MCK179.91 0.33
MedicalPropMPW19.40 -0.17
Medtronic MDT113.70 -0.89
MelcoResortsMLCO18.13 -0.36
sMercadoLibreMELI1553.3339.90
Merck MRK80.39 0.53
MetLife MET46.17 -1.28
MettlerToledoMTD1150.0423.36
MicrochipTechMCHP134.39 1.38
sMicronTech MU 64.09 -0.14
Microsoft MSFT214.07 -1.16
MidAmApt MAA126.16 2.16
Middleby MIDD135.99 -2.59
MiratiTherapMRTX237.85 5.31
MitsubishiUFJMUFG 4.29 -0.20
MizuhoFin MFG 2.56 -0.11
MobileTeleSysMBT 8.63 0.05
sModerna MRNA152.7425.71
MohawkIndsMHK125.83 -4.72
MolinaHealthcareMOH204.13 -2.89
MolsonCoorsBTAP 46.00 -0.80
Mondelez MDLZ57.45 -0.01
sMongoDB MDB287.3117.29
MonolithicPowerMPWR319.96 -8.18
MonsterBevMNST84.78 0.63
Moody's MCO282.34 5.12
MorganStanleyMS 61.83 -2.01
MorningstarMORN200.10 0.70
Mosaic MOS21.96 -0.72
MotorolaSolMSI171.53 -1.93
NICE NICE243.72 3.99
NIO NIO 50.53 -3.47
NRG Energy NRG32.75 0.24
NVR NVR3997.18-123.04
NXP Semi NXPI158.42 -0.52
Nasdaq NDAQ127.99 0.87
Natera NTRA88.27 0.14
NationalGridNGG56.68 -1.82
Natura&Co NTCO18.75 -0.20
NatWest NWG4.04 -0.25
nCino NCNO81.49 -0.30
NetApp NTAP53.31 0.05
NetEase NTES90.37 -2.97
Netflix NFLX490.70 -0.66
Neurocrine NBIX94.94 -0.62
NewFortressEnerNFE 43.11 -2.87
NewOrientalEducEDU164.85 -3.69
NYTimes A NYT 42.91 0.81
NewellBrandsNWL21.26 0.19
Newmont NEM58.82 0.34
NewsCorp ANWSA17.65 -0.06
NewsCorp BNWS17.81 ...
NextEraEnergyNEE 73.59 -1.54
Nike NKE134.70 0.45
Nikola NKLA20.41 -7.52
NiSource NI 24.20 -0.31
Nokia NOK 4.03 -0.10
NomuraHoldingsNMR 5.01 -0.15
Nordson NDSN203.81 -0.56
NorfolkSouthernNSC237.02 -5.70
NorthernTrustNTRS93.12 -3.02
NorthropGrumNOC302.26 -3.77
NortonLifeLockNLOK18.23 0.12
NorwegCruiseNCLH22.87 -0.81
Novartis NVS90.83 1.07
Novavax NVAX139.5013.81
NovoNordiskNVO67.13 -0.41
Novocure NVCR125.65 -1.19
sNuanceCommsNUAN43.13 0.41
Nucor NUE 53.70 -1.37
Nutrien NTR 49.27 -0.14
NVIDIA NVDA536.06 5.61
OPQ
ONEOK OKE 35.87 -1.36
OReillyAuto ORLY442.44 -0.71
OakStreetHealthOSH 47.17 0.37
OccidentalPetrolOXY 15.76 -0.80
Okta OKTA245.04 9.00
OldDomFreightODFL203.36 1.37
OmegaHealthcareOHI 35.22 -0.63
Omnicom OMC63.00 ...
ON Semi ON 28.75 0.10
OneConnectFinTechOCFT20.22 -0.07
OpenText OTEX44.17 -0.43
Oracle ORCL57.72 -0.04
Orange ORAN12.55 -0.17
Orix IX 74.10 -3.84Net
Stock Sym Close Chg
OtisWorldwideOTIS66.94 -0.40
OwensCorningOC 72.87 -1.43
PG&E PCG12.70 -0.03
PNC Fin PNC138.07 -1.72
POSCO PKX 53.34 -1.37
PPD PPD35.00 -0.07
PPG Ind PPG146.77 -1.01
PPL PPL 28.42 -0.69
PRA HealthSciPRAH112.20 1.21
sPTC PTC107.85 -0.76
Paccar PCAR87.06 -0.68
PackagingCpAmPKG130.00 -2.77
PagSeguroDigPAGS47.36 -0.32
PalantirTech PLTR27.11 -0.55
PaloAltoNtwksPANW293.92 -1.39
ParkerHannifinPH 267.26 -5.59
Paychex PAYX93.15 -0.22
sPaycomSoftwarePAYC417.08 0.31
Paylocity PCTY196.60 -3.77
PayPal PYPL214.12 2.73
PegasystemsPEGA130.88 -1.33
Peloton PTON116.35 7.37
PembinaPipelinePBA 25.49 -0.63
PennNationalPENN70.00 -3.29
Pentair PNR 51.82 -1.28
Penumbra PEN221.90 -4.69
PepsiCo PEP144.23 -0.37
PerkinElmer PKI 133.00 3.74
PetroChina PTR31.85 -2.15
PetroleoBrasilPBR 9.57 -0.37
PetroleoBrasilAPBR.A 9.25 -0.45
Pfizer PFE 38.31 1.08
PhilipMorris PM 75.75 -0.15
Phillips66 PSX 60.58 -4.65
Pinduoduo PDD138.81 -5.24
PinnacleWestPNW81.85 -2.09
sPinterest PINS70.02 0.30
PioneerNatRscsPXD100.58-9.49
PlainsAllAmPipePAA 7.94 -0.34
PlugPower PLUG26.39 0.15
Pool POOL346.11 2.99
PrincipalFin PFG 49.79 -1.61
Procter&GamblePG 138.87 0.26
Progressive PGR 87.11 -1.32
Prologis PLD100.05 -0.55
PrudentialFinPRU 75.62 -2.47
Prudential PUK31.19 -1.28
PublicServiceEntPEG 58.28 -1.07
PublicStoragePSA224.46 4.43
PulteGroup PHM43.63 -0.73
Qiagen QGEN48.26 -0.23
sQorvo QRVO156.68 6.57
Qualcomm QCOM147.17 3.34
QuantaServicesPWR68.34 -1.59
QuestDiag DGX123.98 -0.82
Quidel QDEL195.05 7.05
RS
RELX RELX23.38 ...
sRH RH 453.16 -9.76
RPM RPM88.01 0.34
RaymondJamesRJF 90.95 -1.76
RaytheonTechRTX 71.72 -2.19
RealtyIncomeO 59.97 -1.44
RegencyCtrsREG 45.58 -1.31
RegenPharmREGN516.03 1.98
RegionsFin RF 15.27 -0.35
ReinsGrp RGA115.28 -4.94
RelianceSteelRS 117.80 -3.43
RenaissanceReRNR164.64 -6.75
Repligen RGEN189.67 2.68
RepublicSvcsRSG96.72 -0.32
ResMed RMD209.60 -0.04
RestaurantBrandsQSR 56.96 -1.51
RingCentral RNG297.05 4.31
RioTinto RIO 64.97 -1.08
RitchieBros RBA71.81 3.51
RobertHalf RHI 64.18 -1.33
RocketCos. RKT 20.72 0.47
Rockwell ROK255.56 -0.37
RogersComm BRCI 47.12 0.17
sRoku ROKU293.5718.23
Rollins ROL57.18 0.15
RoperTech ROP427.00 8.20
RossStores ROST107.52 -2.02
RoyalBkCanadaRY 81.98 -1.23
RoyalCaribbeanRCL 78.81 -2.67
RoyalDutchARDS.A33.84 -2.43
RoyalDutchBRDS.B32.45 -2.51
RoyalGold RGLD110.47 0.50
RoyaltyPharmaRPRX42.60 1.00
Ryanair RYAAY103.77 -0.10
SAP SAP121.16 1.91
S&P Global SPGI351.78 10.21
SBA Comm SBAC287.18 1.45
SEI InvestmentsSEIC52.75 -2.86
SK Telecom SKM23.51 -0.32
SS&C Tech SSNC68.89 -0.59
StoreCapital STOR32.56 -0.77
SVB Fin SIVB344.86 -8.93
Salesforce.comCRM245.80 -1.83
Sanofi SNY 50.20 -0.93
SantanderConsSC 22.10 -0.79
SareptaTherapSRPT140.86 1.71
SchlumbergerSLB 20.79 -1.09
SchwabC SCHW48.78 -0.92
ScottsMiracleGroSMG175.77 3.95
Sea SE 180.37 -2.18
Seagate STX 58.81 0.33
Seagen SGEN170.31 1.19
SealedAir SEE 45.06 0.53
SempraEnergySRE127.48 -2.98
SensataTechsST 48.83 -1.72
ServiceCorp SCI 48.64 -0.90
ServiceNow NOW534.55 7.07
ShawComm BSJR 17.39 -0.14
SherwinWilliamsSHW747.63 11.82
ShinhanFin SHG 29.80 -1.34
Shopify SHOP1090.3855.99
Sibanye-StillwaterSBSW13.37 -0.34
SimonPropertySPG 82.57 -2.98Net
Stock Sym Close ChgMonday, November 30, 2020How to Read the Stock Tables
The following explanations apply to NYSE, NYSE
Arca, NYSE American and Nasdaq Stock Market
listed securities. Prices are composite quotations
that include primary market trades as well as
trades reported by Nasdaq BX (formerly Boston),
Chicago Stock Exchange, Cboe, NYSE National and
Nasdaq ISE.
The list comprises the 1,000 largest companies
based on market capitalization.
Underlined quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent four
quarters.
FD-First day of trading.
h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcy
v-Trading halted on primary market.
vj-In bankruptcy or receivership or being
reorganized under the Bankruptcy Code,
or securities assumed by such companies.
Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.BIGGEST 1,000 STOCKS
iSh7-10YTreasuryBd IEF 120.39 –0.07 9.2
iSh20+YTreasuryBd TLT 160.02 –0.12 18.1
iShRussellMCGrowth IWP196.15 0.7628.6
iShUSTreasuryBdETFGOVT27.73 0.05 6.9
JPM UltShtIncm JPST50.79 –0.04 0.7
PIMCOEnhShMaturityMINT102.01 ... 0.4
SPDR BlmBarcHYBd JNK 107.53 –0.12 –1.8
SPDRBloomBar1-3MTBBIL 91.52 –0.01 0.1
SPDR Gold GLD166.67 –0.67 16.6
SchwabIntEquity SCHF34.62 –2.12 2.9
SchwabUS BrdMkt SCHB87.58 –0.53 13.9
SchwabUS Div SCHD62.82 –1.35 8.5
SchwabUS LC SCHX87.80 –0.52 14.3
SchwabUS LC Grw SCHG123.15 0.0732.5
SchwabUS SC SCHA82.31 –1.86 8.8
Schwab US TIPs SCHP61.55 0.15 8.7
SPDR DJIA Tr DIA 296.62 –0.88 4.0
SPDR S&PMdCpTr MDY395.78 –1.71 5.4
SPDR S&P 500 SPY362.06 –0.44 12.5
SPDR S&P Div SDY103.80 –1.77 –3.5
TechSelectSector XLK 123.48 0.6734.7
UtilitiesSelSector XLU 62.84 –1.44 –2.8
VanEckGoldMiner GDX 34.68 1.3118.4
VangdInfoTech VGT335.33 0.6737.0
VangdSC Val VBR133.98 –2.28 –2.3
VangdSC Grwth VBK247.59 –0.50 24.6
VangdExtMkt VXF154.10 –1.10 22.3
VangdDivApp VIG 138.36 –0.25 11.0
VangdFTSEDevMk VEA 45.09 –1.98 2.3
VangdFTSE EM VWO47.56 –2.46 6.9
VangdFTSE Europe VGK 57.72 –1.69 –1.5
VangdFTSEAWxUS VEU 55.64 –2.27 3.5
VangdGrowth VUG243.67 0.1133.8
VangdHlthCr VHT215.66 0.3112.5
VangdHiDiv VYM 89.29 –1.16 –4.7
VangdIntermBd BIV 93.62 0.07 7.3
VangdIntrCorpBd VCIT 97.17 0.18 6.4
VangdLC VV 169.49 –0.59 14.6
VangdMC VO 199.68 –0.47 12.1
VangdMBS VMBS54.12 0.04 1.8
VangdRealEst VNQ 84.00 –1.05 –9.5
VangdS&P500ETF VOO332.64 –0.45 12.5
VangdST Bond BSV 82.91 0.02 2.9
VangdSTCpBd VCSH83.17 0.10 2.6
VangdSC VB 181.90 –1.57 9.8
VangdTotalBd BND 88.49 0.14 5.5
VangdTotIntlBd BNDX58.52 –0.04 3.4
VangdTotIntlStk VXUS57.40 –2.18 3.1
VangdTotalStk VTI 186.70 –0.79 14.1
VangdTotlWrld VT 88.76 –1.13 9.6
VangdValue VTV115.70 –1.08 –3.5Closing Chg YTD
ETF Symbol Price (%) (%)CommSvsSPDR XLC 65.40 –0.3521.9
CnsmrDiscSelSector XLY 157.26 –0.6125.4
CnsStapleSelSector XLP 66.91 –0.01 6.2
FinSelSectorSPDR XLF 27.88 –2.07–9.4
FT DJ Internet FDN207.47 0.0049.1
HealthCareSelSect XLV109.74 0.27 7.7
IndSelSectorSPDR XLI 88.03 –0.89 8.1
InvscQQQI QQQ299.62 0.2040.9
InvscS&P500EW RSP122.88 –1.07 6.2
iSh3-7YTreasuryBd IEI 133.01 0.02 5.8
iShCoreDivGrowth DGRO 43.69 –0.88 3.9
iShCoreMSCIEAFE IEFA 66.24 –2.14 1.5
iShCoreMSCIEM IEMG 58.62 –2.46 9.0
iShCoreMSCITotInt IXUS 64.21 –2.10 3.7
iShCoreS&P500 IVV 363.32 –0.4512.4
iShCoreS&P MC IJH 216.52 –1.62 5.2
iShCoreS&P SC IJR 85.14 –2.24 1.5
iShS&PTotlUSStkMktITOT 82.93 –0.6014.1
iShCoreUSAggBd AGG118.42 0.14 5.4
iShSelectDividend DVY 93.87 –1.88–11.2
iShESGAwareUSA ESGU 83.16 –0.4916.6
iShEdgeMSCIMinEAFEEFAV 71.25 –1.66–4.4
iShEdgeMSCIMinUSAUSMV 66.65 –0.25 1.6
iShEdgeMSCIUSAMomMTUM156.24 0.4824.4
iShEdgeMSCIUSAQualQUAL112.46 –0.3711.3
iSh5-10YIGCorpBd IGIB 61.72 0.24 6.5
iShGoldTr IAU 16.95 –0.5316.9
iShiBoxx$InvGrCpBd LQD138.48 0.35 8.2
iShiBoxx$HYCpBd HYG 86.32 –0.10–1.8
iShJPMUSDEmgBd EMB114.25 –0.19–0.3
iShMBSETF MBB110.15 –0.02 1.9
iShMSCI ACWI ACWI 87.33 –1.2210.2
iShMSCI EAFE EFA 70.15 –2.18 1.0
iShMSCIEmgMarkets EEM 48.73 –2.62 8.6
iShMSCIJapan EWJ 64.39 –2.78 8.7
iShNatlMuniBd MUB116.79 –0.09 2.5
iSh1-5YIGCorpBd IGSB 55.14 0.09 2.8
iShPfd&Incm PFF 37.73 –0.24 0.4
iShRussell1000Gwth IWF231.24 0.2131.4
iShRussell1000 IWB204.23 –0.4314.5
iShRussell1000Val IWD132.40 –1.06–3.0
iShRussell2000 IWM181.02 –1.82 9.3
iShRussellMid-Cap IWR 65.71 –0.7610.2
iShS&P500Growth IVW 61.51 –0.0827.1
iShS&P500Value IVE 124.64 –0.99–4.2
iShShortTreaBd SHV110.67 –0.02 0.2
iShSilver SLV 21.05 ...26.2
iShTIPSBondETF TIP 126.42 0.11 8.4
iSh1-3YTreasuryBd SHY 86.41 0.02 2.1Closing Chg YTD
ETF Symbol Price (%) (%)Monday, November 30, 2020Exchange-Traded Portfolios|WSJ.com/ETFresearch
Largest 100 exchange-traded funds, latest sessionDividend Changes
Dividend announcements from November 30.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Stocks
Apartment Inv & Mgmnt AIV 1:1.23821 /Dec01
Hancock Jaffe Labs HJLI 1:25 /Nov30
Foreign
BRP DOOO 0.6 .11 Q Jan14 /Dec31
Fanhua ADR FANH 7.2 .25 Q Dec23 /Dec09
JOYY ADR YY 0.9 .51 Q Dec23 /Dec11
STMicroelectronics STM 0.4 .042 Q Dec22 /Dec15
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Highs
AEA-BridgesA IMPX 10.40 2.0
AEA-BridgesWtIMPX.WS 1.20 33.3
AEA-Bridges IMPX.U 10.35 1.2
AGBA AcqnWt AGBAW 0.85 52.6
AGBAAcqnRt AGBAR 0.43 16.3
AMCIAcqnWt AMCIW 1.93 39.0
AMCI Acqn AMCI 13.45 12.8
AMCIAcquisitionAMCIU 14.99 21.0
ASML ASML 441.29 ...
Accolade ACCD 52.70 0.1
Adient ADNT 33.05 -2.2
AequiAcqn ARBGU 10.05 1.2
AjaxI AJAX.U 10.69 1.1
AlbertonAcqn ALAC 11.54 -3.3
AltairEngg ALTR 54.48 1.4
AltimarAcqn ATAC.U 10.15 0.3
AlumofChina ACH 9.95 5.9
Amerco UHAL 422.55 1.7
AmerSupercondAMSC 20.26 1.8
AmicusTherap FOLD 23.57 -1.5
ApexTechAcqnWtAPXTW 4.50 14.7
ApexTechAcqn APXTU 23.47 12.4
ApexTechAcqn APXT 17.25 7.8
Aphria APHA 8.68 8.4
ApolloEnd APEN 5.15 73.0
ApolloStratGrA APSG 10.92 -0.8
ApolloStratGrWtAPSG.WS 1.60 -7.2
ApolloStratGr APSG.U 10.32 1.0
AquaBountyTechAQB 6.44 39.4
ArcLightCleanWtACTCW 1.44 1.7
ArcturusTherap ARCT 92.48 20.7
arGEN-X ARGX 288.88 1.9
AspirCnsUn ASPL.U 10.15 0.7
AtlStreetAcqn ASAQ.U 10.04 0.4
Atlassian TEAM 228.97 0.5
AviatNetworks AVNW 37.00 1.1
AzurePowerGlblAZRE 39.47 2.3
BCTG Acqn BCTG 11.83 ...
BeamTherap BEAM 50.24 4.9
Bill.com BILL 123.49 3.1
BioanalyticalSysBASI 6.59 1.5
BioLifeSols BLFS 37.15 0.2
BioNTech BNTX 124.91 13.0
BioTelemetry BEAT 56.00 2.7
BlackLine BL 125.53 2.1
BlueprintMed BPMC 109.20 0.8
BluescapeOpps BOAC.U 10.25 -0.8
BowXAcqnA BOWX 10.47 -1.0
BrasilAgro LND 5.21 2.8
BridgeBioPharmaBBIO 51.54 2.3
Brightcove BCOV 17.52 8.3
BrighthouseFinlPfCBHFAN 26.20 0.8
Broadcom AVGO 402.16 1.7
BroadcomPfdA AVGOP1334.89 0.9
BroadstoneAcqnBSN.U 10.20 0.5
BrookfieldFinNtsBAMI 25.19 -0.3
BrookfieldRenewBEPC 79.97 1.6
Brooks Auto BRKS 73.42 -0.1
BrunswickNts2049BCpB 28.17 1.2
BurgundyTechWtBTAQW 0.86 -3.8
BurgundyTechA BTAQ 9.87 ...
CFFinanceIIWt CFIIW 2.30 -5.5
CFFinAcqnIII CFACU 10.25 1.1
CITICCapAcqn CCAC.U 11.05 0.5
CNB Fin PfdA CCNEP 26.00 -0.4
CompassPath CMPS 52.98 5.0
Conx CONXU 10.25 0.2
CRISPR Therap CRSP 127.65 4.4
CaliforniaRscs CRC 23.44 -0.2
CanopyGrowth CGC 29.44 -0.7
CapitalOnePfdI COFpI 25.94 0.3
CapitalOnePfdJ COFpJ 25.42 ...
Capstar CPSR.U 10.50 1.4
CapstoneTurbineCPST 8.38 3.2
CardiffOncologyCRDF 24.99 12.7
Carvana CVNA 251.67 0.4
CascadeAcqn CAS.U 10.04 0.1
Cellectis CLLS 25.37 4.8
CerberusTele CTAC.U 10.15 0.5
Cerence CRNC 94.61 0.2
CerevelTherap CERE 14.74 -2.2
CerevelTherapWtCEREW 3.74 -2.9
CeridianHCM CDAY 100.49 -3.0
Chewy CHWY 77.95 4.5
Chimerix CMRX 4.06 -1.0
ChinaAutoSys CAAS 10.50174.2
ChinaBiologic CBPO 119.29 ...
ClimateChgCrisisACLII 10.90 -0.8
ClimateChgCrisWtCLII.WS 1.69 -7.8
Cloudflare NET 76.77 0.4
Cognex CGNX 76.21 0.9
CohnRobbinsA CRHC 10.30 -0.2
CohnRobbins CRHC.U 10.30 0.5
Cohu COHU 29.26 1.2
CollectorsUniv CLCT 81.00 6.3
ColliersIntl CIGI 92.22 -1.3
ColonnadeAcqn CLA.U 10.06 0.3
CoreMoldingTechCMT 11.80 -2.3
Costco COST 393.15 0.9
CrowdStrike CRWD 155.00 1.6
CrownCrafts CRWS 7.89 2.4
Cullen/FrostPfdBCFRpB 25.51 -0.5
CureVac CVAC 106.50 22.3
DPCM Capital XPOA.U 10.20 0.3
DadaNexus DADA 59.48 3.9
DarlingIngred DAR 49.85 -1.4
DecarbonizationDCRBU 10.25 1.2
DeerfieldHlthcA DFHT 11.27 3.4
Denbury DEN 23.49 0.2
DigitalTurbine APPS 45.68 11.3
Diodes DIOD 68.07 2.3
DixieGroup DXYN 2.70 -2.8
dMY Tech II DMYD.U 12.00 -0.8
dMYTechII Wt DMYD.WS 2.23 2.6
dMYTechA DMYD 11.39 0.4
dMYTechIII Un DMYI.U 10.39 0.7
DonnelleyFin DFIN 16.48 -0.9
DragonVictory LYL 4.94 -6.8
DragoneerGrowthDGNR.U 14.02 5.4
Dunkin' DNKN 106.50 ...
Eargo EAR 53.29 0.7
EasternBanksharesEBC 14.92 0.5
EdocAcqn ADOCU 10.25 0.1
EidosTherap EIDX 94.41 2.3
EmpowerA EMPW 10.55 ...
EmpowerWt EMPW.WS 1.20 13.3
Empower EMPW.U 10.30 1.1
EnduranceIntl EIGI 9.49 0.4
Entegris ENTG 92.75 2.6
Entravision EVC 3.03 -1.7
Etsy ETSY 164.64 0.1
Exponent EXPO 85.48 -0.552-Wk %
Stock Sym Hi/Lo Chg
FastAcqn FST.U 10.40 ...
FastAcqnWt FST.WS 1.34 1.8
FastAcqnA FST 9.91 -0.2
FGNewAmericaWtFGNA.WS 1.00 13.8
FtacOlympus FTOCU 10.20 1.0
Farfetch FTCH 55.06 1.9
FateTherap FATE 59.08 0.9
FiatChrysler FCAU 15.90 -2.0
FifthThirdPfdB PNFPP 27.92 -1.4
FinTechIV Wt FTIVW 2.23 2.1
FirstSolar FSLR 98.46 -1.3
FlyingEagleAcqnFEAC.U 16.50 19.6
FlyingEagle FEAC 16.08 18.8
FoghornTherap FHTX 20.97 -3.6
FoleyTrasimII BFT.U 11.35 -0.7
Forterra FRTA 19.18 -1.9
FortressValueII FAII.U 10.65 0.5
FortressValueII FAII 10.35 -0.5
ForumMergerIII FIIIU 13.00 2.0
FreedomHoldingFRHC 36.87 2.3
fuboTV FUBO 28.66 2.2
FusionAcqnUn FUSE.U 10.75 0.5
FusionAcqnA FUSE 10.18 -0.3
FusionAcqnWt FUSE.WS 1.34 -0.9
GFLEnvironmentalGFL 28.60 ...
GFL Env Un GFLU 68.54 -0.1
GOAcquisitionUnGOAC.U 10.20 -0.2
GRAVITY GRVY 175.00 7.0
GabelliMultiPfdGGGTpG 26.75 0.7
GameStop GME 19.42 3.0
Genasys GNSS 7.32 7.9
GenerationBio GBIO 48.39 11.5
GigCapital3Un GIK.U 15.96 8.5
GigCapital3Wt GIK.WS 2.95 -2.6
GigCapital3 GIK 14.20 5.7
GigCapital2Wt GIX.WS 1.50 19.8
GlobalShipLeaseGSL 9.74 0.3
GlobusMedical GMED 60.73 0.3
GoldmanSachsPfCGSpC 24.95 0.8
GoresMetrop GMHI 18.94 19.6
GoresMetroWt GMHIW 5.63 17.8
GoresMetrop GMHIU 20.95 20.6
GreencityAcqn GRCY 10.03 1.1
GrowGenerationGRWG 37.31 -1.2
Guidewire GWRE 124.93 -0.2
HLAcquisitionsRtHCCHR 1.84 ...
HLAcquisitionsWtHCCHW 6.77 13.3
HL Acqns HCCHU 25.00 13.0
HLAcquisitions HCCH 20.45 -10.8
HainCelestial HAIN 38.65 2.3
HennessyCap HCAC 14.49 3.5
HighCapeCapA CAPA 11.88 0.5
HighlandIncmPfdAHFROpA 26.10 0.2
HireQuest HQI 9.41 1.8
HorizonAcqnA HZAC 10.88 1.5
HorizonAcqnII HZON.U 10.30 -0.3
HubSpot HUBS 401.66 -0.6
HudbayMineralsHBM 6.63 -2.5
HyreCar HYRE 7.22 13.3
IBEX IBEX 20.37 -0.5
IDT IDT 13.62 -9.8
IG Acqn IGACU 10.07 0.4
IHS Markit INFO 101.45 7.4
II-VI 6% Pfd IIVIP 289.98 0.7
IonAcqn1 A IACA 10.81 1.0
Impinj PI 41.90 17.8
InfuSystems INFU 16.05 0.7
Inhibrx INBX 29.52 -4.4
Innodata INOD 5.34 19.5
InspireMedical INSP 187.94 0.4
IntelliaTherap NTLA 40.29 -0.3
InterPrivate IPV 11.50 1.7
InterPrivate IPV.U 12.35 4.4
InterPrivateWt IPV.WS 2.12 17.0
Investindustrial IIAC.U 10.09 0.2
JamesHardie JHX 30.00 0.6
KLA KLAC 256.99 -0.8
KingsoftCloud KC 44.34 -3.2
KingswoodAcqnKWAC.U 10.13 -0.1
KinsaleCapital KNSL 243.93 -0.2
KornitDigital KRNT 85.58 0.7
LandcadiaIII Wt LCYAW 1.45 12.5
LandcadiaIII LCYAU 10.23 0.3
LandcadiaII A LCA 21.53 ...
LandcadiaII LCAHU 23.00 -1.8
LefterisAcqn LFTRU 10.05 0.2
LiveOakAcqnUn LOAK.U 14.20 8.7
LiveOakAcqn LOAK 12.72 6.3
LongevityAcqnWtLOACW 0.79 2.2
LongevityAcqn LOAC 12.06 1.4
LunaInnov LUNA 10.82 2.1
Macom Tech MTSI 45.87 -0.2
MKS Instrum MKSI 139.47 -0.1
MallardAcqn MACUU 10.08 0.1
MarathonPatentMARA 6.28 46.7
MarvellTech MRVL 46.38 2.6
MaxLinear MXL 31.34 1.8
Medifast MED 208.57 -1.1
MercadoLibre MELI 1558.26 2.6
MersanaTherap MRSN 26.71 1.5
MicronTech MU 65.25 -0.2
MicroStrategy MSTR 347.50 26.4
Moderna MRNA 153.87 20.2
MongoDB MDB 289.79 6.4
MonocleAcquisitionMNCL 11.36 5.0
MrCooper COOP 27.74 -1.3
MyovantSciencesMYOV 24.34 0.9
NanoStringTechNSTG 49.90 3.0
NaviosMaritimeNMCI 2.89 -1.1
NavSightA NSH 9.86 -0.1
NeoGenomics NEO 47.94 0.5
Neuronetics STIM 8.77 1.9
NewBeginnings NBA 10.15 0.2
NextGenAcqn NGACU 10.05 0.1
NorthMountainUnNMMCU 10.56 -2.1
NorthernGenesisNGA.U 17.57 6.2
NorthernGenesisAcqnWtNGA.WS 3.90 6.9
NorthernGenesisNGA 15.71 7.4
NorthernStar STIC.U 10.15 ...
NovaMeasuring NVMI 65.54 -1.0
NovusCapital NOVS 13.54 7.7
NuanceComms NUAN 43.95 1.0
NurixTherap NRIX 42.99 8.6
OFSCapNts2023OFSSG 25.21 1.2
OTR Acqn OTRAU 10.09 0.5
Oblong OBLG 12.25133.4
OcularTherapeutixOCUL 18.29 0.5
Omnichannel OCA.U 10.10 0.1
Oncorus ONCR 28.10 11.7
OptimizeRx OPRX 27.20 5.0
OrionEnergySysOESX 10.79 -2.3
PG&EUn PCGU 126.76 -0.5
PTC PTC 110.63 -0.7
PTK Acqn Un PTK.U 10.55 2.3
PTK Acqn Wt PTK.WS 0.82 4.352-Wk %
Stock Sym Hi/Lo Chg
PaycomSoftwarePAYC 422.50 0.1
Pearson PSO 8.81 -0.5
PeoplesUtdPfdAPBCTP 29.30 1.7
PeridotAcqn PDAC.U 10.55 -0.5
PershingSquare PSTH 27.40 4.0
PershingSquWt PSTH.WS 10.43 11.0
PetraAcqnWt PAICW 2.01 95.5
Phreesia PHR 44.38 1.8
PineIslandAcqn PIPP.U 10.19 0.2
Pinterest PINS 70.63 0.4
PivotalInvtII PIC.U 16.72 -1.1
PivotalInvII PIC 15.85 -3.8
PowerIntegrationsPOWI 71.75 0.4
PraxisPrecision PRAX 43.16 1.5
PrimeImpactI A PIAI 9.97 0.3
ProfoundMed PROF 21.29 4.9
PublicStoragePfMPSApM 26.71 ...
PublicStoragePfdNPSApN 25.55 ...
PublicStoragePfdOPSApO 25.22 0.3
Pulmonx LUNG 56.99 -1.5
QellAcqnA QELL 12.00 2.8
QellAcqnWt QELLW 3.19 -1.8
QellAcqn QELLU 12.30 2.9
Qorvo QRVO 157.00 4.4
QuantumScape QS 52.80 27.0
QuantumScapeWtQS.WS 14.11 26.4
RCI Hospitality RICK 30.00 4.7
RH RH 467.37 -2.1
RMGAcqn RMG 19.24 4.5
RMG Acqn Wt RMG.WS 5.54 3.1
RMG Acqn RMG.U 21.49 9.7
RadiantLogisticsRLGT 6.14 -2.5
Rapid7 RPD 75.34 0.1
RechargeAcqn RCHGU 10.10 -0.3
ReinventTechA RTP 12.00 ...
RibbitLeapA LEAP 13.49 -3.1
RibbonComms RBBN 7.03 5.1
RiceAcqn RICE.U 10.40 ...
RiotBlockchain RIOT 8.48 35.2
Roku ROKU 293.65 6.6
RothCHAcquisitionIROCHU 13.36 2.0
RothCHAcqnI ROCH 12.08 0.7
RothCHAcqnIWtROCHW 2.78 -4.3
SPS Commerce SPSC 104.99 -0.8
Saia SAIA 177.26 0.7
ScholarRock SRRK 51.25 6.2
SchultzeSpaq SAMA 12.64 17.7
SeaportGlb SGAMU 10.04 ...
ShattuckLabs STTK 37.05 4.9
SlackTech WORK 43.67 5.4
Smith-Midland SMID 8.47 0.7
Snowflake SNOW342.00 -0.9
SocialCapHedV IPOE.U 11.14 0.7
SocialCapHedVI IPOF.U 10.74 1.8
SolarWinds SWI 23.44 -0.2
Sonos SONO 23.08 4.7
SouthMtnA SMMC 13.52 2.3
SpartacusAcqnWtTMTSW 0.98 10.0
SpartanAcqnII SPRQ.U 10.59 1.8
SperoTherap SPRO 17.20 -1.0
SportsEntA SEAH 10.24 0.2
SpringValleyAcqnSVSVU 10.16 0.4
StableRoadUn SRACU 19.89 4.9
StableRoadAcqnSRAC 14.39 1.1
StableRoadWt SRACW 3.93 2.6
StarGroup SGU 9.98 -1.3
StarPeakEner STPK.U 10.77 ...
StrPeakEnerA STPK 10.57 -3.3
StarboardValWtSVACW 1.80 23.2
StitchFix SFIX 42.38 -2.5
STMicroelec STM 39.86 0.3
StokeTherap STOK 53.44 1.8
StoneX SNEX 63.00 -1.2
Strattec STRT 44.95 7.3
SunnovaEnergy NOVA 46.00 -10.0
SunOpta STKL 10.19 9.9
SuperiorIndsIntl SUP 5.29 0.2
Ternium TX 27.77 1.6
T-MobileUS TMUS 133.05 0.8
TPGPaceBenFinTPGY.U 10.50 0.1
TPGPaceTechOppsPACE.U 10.95 1.0
TPGPaceTechA PACE 10.27 5.9
TraconPharm TCON 10.65 13.7
TTEC TTEC 69.81 -1.4
TailwindAcqnWtTWND.WS 1.13 10.6
TakeTwoSoftwareTTWO 181.71 2.3
TempurSealy TPX 25.95 -1.4
Tesla TSLA 607.80 -3.1
Tortoise II A SNPR 10.80 0.4
TradeDesk TTD 904.27 3.2
TridentAcqns TDACU 19.65 25.2
TridentAcqnsWtTDACW 1.91 12.3
TridentAcqns TDAC 12.90 6.2
TrilliumTherap TRIL 20.96 2.3
TrineAcqnUn TRNE.U 15.50 5.7
TrineAcqn TRNE 13.94 5.7
TrinityBiotech TRIB 4.94 7.9
Trupanion TRUP 101.69 3.4
TuscanWt THCBW 2.50 7.7
TuscanHldgsII THCA 10.44 -1.0
US BancorpPfdLUSBpQ 24.99 -0.2
UltraClean UCTT 31.83 2.6
UnitedMicro UMC 7.29 2.3
USCopperIndex CPER 21.58 1.0
US GlobalInv GROW 4.24 11.6
UnitySoftware U 152.61 3.0
UnivDisplay OLED 229.70 2.1
VG Acqn Wt VGAC.WS 2.60 1.0
VG Acqn VGAC.U 11.50 2.1
VPCImpactWt VIHAW 0.80 -3.9
Vale VALE 14.81 -1.2
VectorAcqnA VACQ 10.80 1.3
Veracyte VCYT 54.99 2.5
VerintSystems VRNT 61.11 -3.4
Veritone VERI 35.79 24.9
VillageFarms VFF 11.59 6.9
VistasMediaAcqnUnVMACU 10.23 0.3
VivintSmartHmWtVVNT.WS 10.62 1.6
Xilinx XLNX 145.84 5.9
YRC WorldwideYRCW 6.35 -3.7
Yalla YALA 15.66 42.6
ZaiLab ZLAB 110.99 2.4
ZaniteAcqn ZNTEU 10.13 0.1
Zymeworks ZYME 53.17 5.6
Lows
Aaron'sWi AANw 19.19 -13.9
BrookfieldFinNtsBAMI 25.04 -0.3
ChinaMobile CHL 29.81 -2.2
FalconCapWt FCACW 1.41 0.7
L&F Acqn LNFA.U 9.96 0.2
RechargeAcqnWtRCHGW 0.75 2.6
SeaportGlb SGAMU 9.99 ...
VectorAcqnA VACQ 9.72 1.3
VesperHlthcrA VSPR 10.14 -0.752-Wk %
Stock Sym Hi/Lo ChgMonday, November 30, 2020New Highs and Lows|WSJ.com/newhighs
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American
and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest
session.% CHG-Daily percentage change from the previous trading session.Continued on Page B9AUCTIONS
!
"
#
! "
BUSINESS OPPORTUNITIES
!
" # $%
&' ()*"**)"++-+
!"# ! $ " "
!!
"
# $
%&
'
(
)
* + !(
,, # $
%&
- . /) 0 # $12 !
%& !( 345 +.6.
! !( 1
6
7
4
# $12 !
%& ! ' !!
(
! #!( 2(
&
( !
!!( 2 ! !
!
#!( ! !! !
(
!!
!
'!(
! !! 2&
!! !!( 2 !
2 ! !
!
'
(
(
8
8 #!( 2 !!(
!
&
( 12 !
#
$12 !%
!! $12 !%&
9!
! '
!
!
. '(
((
! 9! 12 !
!
9! ! # $"2( 12 !%&
!! "2( 12
! #!(
!!
12 !
& 9! 12
!
:
! 7
! ;!
+
. 1 1
!! : !! !!( 12 !
! ! !'
!( : ! 9!
)
5 2(
(
!
(
!
(!!
)
5 - . <40
! !
!
! 9! !.
!
! 12 !
#&
2
12 ! 9!
7
= #' ! !
> ' '''.! .
.(&? #&
!
!(
!
12 !? #&
! 9 !
12 !? #& !
2 ! !
2 !
2
( !
? #&
!! '
12 !
!(
(
.
@
! ( !!
((
9!
1
!
!'
!
345 +.6.
!
!( 1
6
7
4
3
@ ; "; 7 1A" ;1
3 &
* + !(
,,
&
. &
&
&
&
BBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBBB &6
;.
"C.
1
D ,,+
=) D! ;
, < )<
. !! ;
"C.
! 1
72 ' ! , E
!! ,,+
F 6 G /
(
!! < < <
)
. 58 /<
A. * .
H@ 1HI ,H 6 ;" " J" H71"; 1A" 1HI ,H 6 H; H1"
; FA A
1 7 ," H1 H,,
AH,, " H,,F" @ 1A" HK;+1 @ ;1.
H,, 1HI ,H 6 1AH1 H;" 1 1 6",@ 7 ," H ; H " F 1A
1A"" +; " ;" AH,, " 1";6 H1" H 7;"J"; H;;" .
1HI ,H 6 1 1 6",@ 7 ," AH,, " ""6" FH J" H HDH 1
1A" 1;1"" H 1A" HK;+1 @ "1H1" 7 *A +, A D
6+H@ ,, .
#$% &'()*$
'&+, (&-&(&.' -'/0 122
34$#3 )55 63 (&-&(&.' **-'/) 3$1
2$%# )' 63 748 '&(. 9 *:(*:- (&( &( -5 ).( 2%#
;&5)'(< 3 5)'/ ; :
&=)( '/ # 6 '<. -'/) 1$4
-))&'<&> 3$1 =)(.! " 44
)'(((.)'-(0 )=
?(: -- %"76%13641#%
CAREERSCOMMERCIAL REAL ESTATEADVERTISE TODAYTHE MARKETPLACE
(800) 366-3975© 2020 Dow Jones & Company, Inc.
All Rights Reserved.For more information visit:
wsj.com/classifiedsBANKRUPTCIESThe Marketplace
ADVERTISEMENTTo advertise: 800-366-3975 or WSJ.com/classifieds
! "